date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-08-25,9.75,9.75,9.75,9.75,7500,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,32308.3600484836,0.0,1.0
1986-08-26,9.62,9.75,9.62,9.75,2700,2.23316813022165,2.26334607792735,2.23316813022165,2.26334607792735,11631.0096174541,0.0,1.0
1986-08-27,9.75,9.75,9.75,9.75,600,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,2584.66880387869,0.0,1.0
1986-08-28,9.62,9.62,9.62,9.62,0,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,0,0.0,1.0
1986-08-29,9.75,9.75,9.75,9.75,300,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,1292.33440193934,0.0,1.0
1986-09-02,9.75,9.75,9.75,9.75,300,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,1292.33440193934,0.0,1.0
1986-09-03,9.75,9.87,9.75,9.75,6000,2.26334607792735,2.2912026450403,2.26334607792735,2.26334607792735,25846.6880387869,0.0,1.0
1986-09-04,10.0,10.0,9.75,9.75,3000,2.321380592746,2.321380592746,2.26334607792735,2.26334607792735,12923.3440193934,0.0,1.0
1986-09-05,10.12,10.12,10.12,10.12,0,2.34923715985895,2.34923715985895,2.34923715985895,2.34923715985895,0,0.0,1.0
1986-09-08,10.25,10.25,10.12,10.12,2700,2.37941510756465,2.37941510756465,2.34923715985895,2.34923715985895,11631.0096174541,0.0,1.0
1986-09-09,10.12,10.25,10.12,10.25,1200,2.34923715985895,2.37941510756465,2.34923715985895,2.37941510756465,5169.33760775738,0.0,1.0
1986-09-10,10.0,10.25,10.0,10.12,6900,2.321380592746,2.37941510756465,2.321380592746,2.34923715985895,29723.6912446049,0.0,1.0
1986-09-11,10.0,10.0,10.0,10.0,900,2.321380592746,2.321380592746,2.321380592746,2.321380592746,3877.00320581803,0.0,1.0
1986-09-12,9.87,10.12,9.75,10.0,2100,2.2912026450403,2.34923715985895,2.26334607792735,2.321380592746,9046.34081357541,0.0,1.0
1986-09-15,10.0,10.0,9.87,9.87,1500,2.321380592746,2.321380592746,2.2912026450403,2.2912026450403,6461.67200969672,0.0,1.0
1986-09-16,10.0,10.0,9.87,10.0,1500,2.321380592746,2.321380592746,2.2912026450403,2.321380592746,6461.67200969672,0.0,1.0
1986-09-17,9.87,10.0,9.87,10.0,1500,2.2912026450403,2.321380592746,2.2912026450403,2.321380592746,6461.67200969672,0.0,1.0
1986-09-18,9.87,9.87,9.75,9.87,600,2.2912026450403,2.2912026450403,2.26334607792735,2.2912026450403,2584.66880387869,0.0,1.0
1986-09-19,9.87,9.87,9.87,9.87,0,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,0,0.0,1.0
1986-09-22,9.87,9.87,9.87,9.87,300,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,1292.33440193934,0.0,1.0
1986-09-23,9.87,9.87,9.87,9.87,300,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,1292.33440193934,0.0,1.0
1986-09-24,9.62,9.62,9.62,9.62,900,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,3877.00320581803,0.0,1.0
1986-09-25,9.87,9.87,9.75,9.75,300,2.2912026450403,2.2912026450403,2.26334607792735,2.26334607792735,1292.33440193934,0.0,1.0
1986-09-26,9.87,9.87,9.87,9.87,0,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,0,0.0,1.0
1986-09-29,9.75,9.75,9.75,9.75,600,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,2584.66880387869,0.0,1.0
1986-09-30,10.0,10.12,9.87,9.87,3600,2.321380592746,2.34923715985895,2.2912026450403,2.2912026450403,15508.0128232721,0.0,1.0
1986-10-01,10.0,10.0,10.0,10.0,600,2.321380592746,2.321380592746,2.321380592746,2.321380592746,2584.66880387869,0.0,1.0
1986-10-02,9.87,9.87,9.75,9.87,1500,2.2912026450403,2.2912026450403,2.26334607792735,2.2912026450403,6461.67200969672,0.0,1.0
1986-10-03,10.0,10.0,10.0,10.0,1500,2.321380592746,2.321380592746,2.321380592746,2.321380592746,6461.67200969672,0.0,1.0
1986-10-06,9.87,9.87,9.87,9.87,300,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,1292.33440193934,0.0,1.0
1986-10-07,9.75,9.75,9.62,9.75,3000,2.26334607792735,2.26334607792735,2.23316813022165,2.26334607792735,12923.3440193934,0.0,1.0
1986-10-08,9.75,9.75,9.62,9.75,5100,2.26334607792735,2.26334607792735,2.23316813022165,2.26334607792735,21969.6848329688,0.0,1.0
1986-10-09,9.75,9.75,9.62,9.75,1200,2.26334607792735,2.26334607792735,2.23316813022165,2.26334607792735,5169.33760775737,0.0,1.0
1986-10-10,9.75,9.75,9.75,9.75,0,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,0,0.0,1.0
1986-10-13,9.75,9.75,9.75,9.75,0,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,0,0.0,1.0
1986-10-14,9.75,9.75,9.75,9.75,1200,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,5169.33760775737,0.0,1.0
1986-10-15,9.75,9.75,9.75,9.75,0,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,0,0.0,1.0
1986-10-16,9.5,9.75,9.5,9.75,16500,2.2053115631087,2.26334607792735,2.2053115631087,2.26334607792735,71078.3921066639,0.0,1.0
1986-10-17,9.5,9.62,9.37,9.5,2400,2.2053115631087,2.23316813022165,2.175133615403,2.2053115631087,10338.6752155147,0.0,1.0
1986-10-20,9.62,9.62,9.62,9.62,600,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,2584.66880387869,0.0,1.0
1986-10-21,9.5,9.62,9.5,9.62,600,2.2053115631087,2.23316813022165,2.2053115631087,2.23316813022165,2584.66880387869,0.0,1.0
1986-10-22,9.5,9.5,9.5,9.5,0,2.2053115631087,2.2053115631087,2.2053115631087,2.2053115631087,0,0.0,1.0
1986-10-23,9.62,9.62,9.5,9.5,1200,2.23316813022165,2.23316813022165,2.2053115631087,2.2053115631087,5169.33760775738,0.0,1.0
1986-10-24,9.62,9.62,9.62,9.62,1500,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,6461.67200969672,0.0,1.0
1986-10-27,9.5,9.62,9.5,9.62,1500,2.2053115631087,2.23316813022165,2.2053115631087,2.23316813022165,6461.67200969672,0.0,1.0
1986-10-28,9.62,9.62,9.62,9.62,0,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,0,0.0,1.0
1986-10-29,9.62,9.62,9.5,9.62,1500,2.23316813022165,2.23316813022165,2.2053115631087,2.23316813022165,6461.67200969672,0.0,1.0
1986-10-30,9.62,9.62,9.62,9.62,300,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,1292.33440193934,0.0,1.0
1986-10-31,9.75,9.75,9.62,9.62,2700,2.26334607792735,2.26334607792735,2.23316813022165,2.23316813022165,11631.0096174541,0.0,1.0
1986-11-03,9.62,9.62,9.5,9.62,1500,2.23316813022165,2.23316813022165,2.2053115631087,2.23316813022165,6461.67200969672,0.0,1.0
1986-11-04,9.75,9.75,9.75,9.75,1200,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,5169.33760775737,0.0,1.0
1986-11-05,9.75,9.75,9.75,9.75,600,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,2584.66880387869,0.0,1.0
1986-11-06,9.87,9.87,9.75,9.75,1200,2.2912026450403,2.2912026450403,2.26334607792735,2.26334607792735,5169.33760775738,0.0,1.0
1986-11-07,9.87,9.87,9.87,9.87,0,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,0,0.0,1.0
1986-11-10,9.87,9.87,9.87,9.87,0,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,0,0.0,1.0
1986-11-11,9.87,9.87,9.87,9.87,1200,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,5169.33760775738,0.0,1.0
1986-11-12,9.87,9.87,9.87,9.87,1500,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,6461.67200969672,0.0,1.0
1986-11-13,9.75,9.75,9.75,9.75,1200,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,5169.33760775737,0.0,1.0
1986-11-14,9.75,9.75,9.75,9.75,1500,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,6461.67200969672,0.0,1.0
1986-11-17,9.75,9.75,9.5,9.75,3000,2.26334607792735,2.26334607792735,2.2053115631087,2.26334607792735,12923.3440193934,0.0,1.0
1986-11-18,9.62,9.75,9.62,9.75,22200,2.23316813022165,2.26334607792735,2.23316813022165,2.26334607792735,95632.7457435115,0.0,1.0
1986-11-19,9.62,9.62,9.5,9.62,600,2.23316813022165,2.23316813022165,2.2053115631087,2.23316813022165,2584.66880387869,0.0,1.0
1986-11-20,9.75,9.75,9.75,9.75,2400,2.26334607792735,2.26334607792735,2.26334607792735,2.26334607792735,10338.6752155147,0.0,1.0
1986-11-21,9.87,9.87,9.87,9.87,300,2.2912026450403,2.2912026450403,2.2912026450403,2.2912026450403,1292.33440193934,0.0,1.0
1986-11-24,10.25,10.25,9.87,9.87,6000,2.37941510756465,2.37941510756465,2.2912026450403,2.2912026450403,25846.6880387869,0.0,1.0
1986-11-25,10.25,10.25,10.0,10.25,5100,2.37941510756465,2.37941510756465,2.321380592746,2.37941510756465,21969.6848329688,0.0,1.0
1986-11-26,10.25,10.25,10.12,10.25,3300,2.37941510756465,2.37941510756465,2.34923715985895,2.37941510756465,14215.6784213328,0.0,1.0
1986-11-28,10.25,10.25,10.25,10.25,900,2.37941510756465,2.37941510756465,2.37941510756465,2.37941510756465,3877.00320581803,0.0,1.0
1986-12-01,10.25,10.37,10.25,10.25,3300,2.37941510756465,2.4072716746776,2.37941510756465,2.37941510756465,14215.6784213328,0.0,1.0
1986-12-02,10.25,10.25,10.12,10.25,3000,2.37941510756465,2.37941510756465,2.34923715985895,2.37941510756465,12923.3440193934,0.0,1.0
1986-12-03,10.25,10.25,10.0,10.25,4800,2.37941510756465,2.37941510756465,2.321380592746,2.37941510756465,20677.3504310295,0.0,1.0
1986-12-04,10.0,10.12,10.0,10.12,3900,2.321380592746,2.34923715985895,2.321380592746,2.34923715985895,16800.3472252115,0.0,1.0
1986-12-05,10.25,10.25,10.25,10.25,5100,2.37941510756465,2.37941510756465,2.37941510756465,2.37941510756465,21969.6848329688,0.0,1.0
1986-12-08,10.12,10.12,10.12,10.12,0,2.34923715985895,2.34923715985895,2.34923715985895,2.34923715985895,0,0.0,1.0
1986-12-09,10.25,10.25,10.0,10.12,5700,2.37941510756465,2.37941510756465,2.321380592746,2.34923715985895,24554.3536368475,0.0,1.0
1986-12-10,10.0,10.25,10.0,10.25,4500,2.321380592746,2.37941510756465,2.321380592746,2.37941510756465,19385.0160290901,0.0,1.0
1986-12-11,10.12,10.12,10.0,10.0,7200,2.34923715985895,2.34923715985895,2.321380592746,2.321380592746,31016.0256465443,0.0,1.0
1986-12-12,10.25,10.25,10.0,10.12,6000,2.37941510756465,2.37941510756465,2.321380592746,2.34923715985895,25846.6880387869,0.0,1.0
1986-12-15,10.0,10.0,10.0,10.0,1500,2.321380592746,2.321380592746,2.321380592746,2.321380592746,6461.67200969672,0.0,1.0
1986-12-16,9.87,10.12,9.87,10.0,8700,2.2912026450403,2.34923715985895,2.2912026450403,2.321380592746,37477.697656241,0.0,1.0
1986-12-17,10.12,10.12,10.0,10.0,900,2.34923715985895,2.34923715985895,2.321380592746,2.321380592746,3877.00320581803,0.0,1.0
1986-12-18,9.87,10.12,9.87,10.12,9600,2.2912026450403,2.34923715985895,2.2912026450403,2.34923715985895,41354.700862059,0.0,1.0
1986-12-19,10.12,10.12,10.0,10.0,2400,2.34923715985895,2.34923715985895,2.321380592746,2.321380592746,10338.6752155148,0.0,1.0
1986-12-22,10.0,10.12,10.0,10.12,300,2.321380592746,2.34923715985895,2.321380592746,2.34923715985895,1292.33440193934,0.0,1.0
1986-12-23,10.12,10.12,10.0,10.0,600,2.34923715985895,2.34923715985895,2.321380592746,2.321380592746,2584.66880387869,0.0,1.0
1986-12-24,10.25,10.25,10.12,10.12,4800,2.37941510756465,2.37941510756465,2.34923715985895,2.34923715985895,20677.3504310295,0.0,1.0
1986-12-26,10.12,10.25,10.12,10.25,4200,2.34923715985895,2.37941510756465,2.34923715985895,2.37941510756465,18092.6816271508,0.0,1.0
1986-12-29,10.25,10.25,10.0,10.12,9900,2.37941510756465,2.37941510756465,2.321380592746,2.34923715985895,42647.0352639983,0.0,1.0
1986-12-30,10.12,10.12,10.12,10.12,300,2.34923715985895,2.34923715985895,2.34923715985895,2.34923715985895,1292.33440193934,0.0,1.0
1986-12-31,10.12,10.12,10.0,10.12,7200,2.34923715985895,2.34923715985895,2.321380592746,2.34923715985895,31016.0256465443,0.0,1.0
1987-01-02,10.37,10.37,10.25,10.25,900,2.4072716746776,2.4072716746776,2.37941510756465,2.37941510756465,3877.00320581803,0.0,1.0
1987-01-05,10.75,11.0,10.5,10.5,5100,2.49548413720195,2.5535186520206,2.4374496223833,2.4374496223833,21969.6848329688,0.0,1.0
1987-01-06,10.75,10.75,10.62,10.75,4200,2.49548413720195,2.49548413720195,2.46530618949625,2.49548413720195,18092.6816271508,0.0,1.0
1987-01-07,11.12,11.12,10.87,10.87,4500,2.58137521913355,2.58137521913355,2.5233407043149,2.5233407043149,19385.0160290902,0.0,1.0
1987-01-08,11.12,11.12,10.87,11.12,15600,2.58137521913355,2.58137521913355,2.5233407043149,2.58137521913355,67201.3889008459,0.0,1.0
1987-01-09,11.0,11.12,11.0,11.12,5400,2.5535186520206,2.58137521913355,2.5535186520206,2.58137521913355,23262.0192349082,0.0,1.0
1987-01-12,11.0,11.12,10.87,11.0,19800,2.5535186520206,2.58137521913355,2.5233407043149,2.5535186520206,85294.0705279966,0.0,1.0
1987-01-13,10.87,10.87,10.5,10.87,2100,2.5233407043149,2.5233407043149,2.4374496223833,2.5233407043149,9046.34081357541,0.0,1.0
1987-01-14,10.87,11.0,10.75,10.87,4500,2.5233407043149,2.5535186520206,2.49548413720195,2.5233407043149,19385.0160290902,0.0,1.0
1987-01-15,10.25,10.75,10.25,10.75,5400,2.37941510756465,2.49548413720195,2.37941510756465,2.49548413720195,23262.0192349082,0.0,1.0
1987-01-16,10.62,10.62,10.25,10.25,3600,2.46530618949625,2.46530618949625,2.37941510756465,2.37941510756465,15508.0128232721,0.0,1.0
1987-01-19,10.5,10.75,10.5,10.62,900,2.4374496223833,2.49548413720195,2.4374496223833,2.46530618949625,3877.00320581803,0.0,1.0
1987-01-20,10.25,10.5,10.25,10.5,1500,2.37941510756465,2.4374496223833,2.37941510756465,2.4374496223833,6461.67200969672,0.0,1.0
1987-01-21,10.5,10.5,10.37,10.37,2100,2.4374496223833,2.4374496223833,2.4072716746776,2.4072716746776,9046.3408135754,0.0,1.0
1987-01-22,10.37,10.37,10.25,10.37,2100,2.4072716746776,2.4072716746776,2.37941510756465,2.4072716746776,9046.34081357541,0.0,1.0
1987-01-23,10.25,10.25,10.12,10.25,4800,2.37941510756465,2.37941510756465,2.34923715985895,2.37941510756465,20677.3504310295,0.0,1.0
1987-01-26,10.12,10.12,10.12,10.12,300,2.34923715985895,2.34923715985895,2.34923715985895,2.34923715985895,1292.33440193934,0.0,1.0
1987-01-27,10.25,10.25,10.25,10.25,0,2.37941510756465,2.37941510756465,2.37941510756465,2.37941510756465,0,0.0,1.0
1987-01-28,10.12,10.25,10.12,10.25,1200,2.34923715985895,2.37941510756465,2.34923715985895,2.37941510756465,5169.33760775738,0.0,1.0
1987-01-29,10.25,10.25,10.25,10.25,7200,2.37941510756465,2.37941510756465,2.37941510756465,2.37941510756465,31016.0256465442,0.0,1.0
1987-01-30,10.37,10.37,10.12,10.25,21300,2.4072716746776,2.4072716746776,2.34923715985895,2.37941510756465,91755.7425376934,0.0,1.0
1987-02-02,10.37,10.62,10.25,10.37,3900,2.4072716746776,2.46530618949625,2.37941510756465,2.4072716746776,16800.3472252115,0.0,1.0
1987-02-03,10.5,10.5,10.37,10.37,7500,2.4374496223833,2.4374496223833,2.4072716746776,2.4072716746776,32308.3600484836,0.0,1.0
1987-02-04,10.75,10.87,10.62,10.62,6300,2.49548413720195,2.5233407043149,2.46530618949625,2.46530618949625,27139.0224407262,0.0,1.0
1987-02-05,10.87,10.87,10.87,10.87,2400,2.5233407043149,2.5233407043149,2.5233407043149,2.5233407043149,10338.6752155148,0.0,1.0
1987-02-06,10.75,10.87,10.75,10.87,600,2.49548413720195,2.5233407043149,2.49548413720195,2.5233407043149,2584.66880387869,0.0,1.0
1987-02-09,10.87,11.0,10.87,10.87,3000,2.5233407043149,2.5535186520206,2.5233407043149,2.5233407043149,12923.3440193934,0.0,1.0
1987-02-10,10.87,11.0,10.75,10.87,17100,2.5233407043149,2.5535186520206,2.49548413720195,2.5233407043149,73663.0609105426,0.0,1.0
1987-02-11,10.87,10.87,10.75,10.87,2100,2.5233407043149,2.5233407043149,2.49548413720195,2.5233407043149,9046.34081357541,0.0,1.0
1987-02-12,10.62,10.75,10.62,10.75,1200,2.46530618949625,2.49548413720195,2.46530618949625,2.49548413720195,5169.33760775738,0.0,1.0
1987-02-13,10.5,10.5,10.5,10.5,0,2.4374496223833,2.4374496223833,2.4374496223833,2.4374496223833,0,0.0,1.0
1987-02-17,10.37,10.37,10.37,10.37,1500,2.4072716746776,2.4072716746776,2.4072716746776,2.4072716746776,6461.67200969672,0.0,1.0
1987-02-18,10.62,10.62,10.62,10.62,1200,2.46530618949625,2.46530618949625,2.46530618949625,2.46530618949625,5169.33760775738,0.0,1.0
1987-02-19,10.75,10.75,10.62,10.62,600,2.49548413720195,2.49548413720195,2.46530618949625,2.46530618949625,2584.66880387869,0.0,1.0
1987-02-20,10.62,10.87,10.62,10.75,6900,2.46530618949625,2.5233407043149,2.46530618949625,2.49548413720195,29723.6912446049,0.0,1.0
1987-02-23,10.5,10.5,10.5,10.5,0,2.4374496223833,2.4374496223833,2.4374496223833,2.4374496223833,0,0.0,1.0
1987-02-24,10.5,10.5,10.25,10.5,2100,2.4374496223833,2.4374496223833,2.37941510756465,2.4374496223833,9046.3408135754,0.0,1.0
1987-02-25,10.5,10.5,10.5,10.5,300,2.4374496223833,2.4374496223833,2.4374496223833,2.4374496223833,1292.33440193934,0.0,1.0
1987-02-26,10.37,10.5,10.37,10.5,900,2.4072716746776,2.4374496223833,2.4072716746776,2.4374496223833,3877.00320581803,0.0,1.0
1987-02-27,10.37,10.37,10.37,10.37,900,2.4072716746776,2.4072716746776,2.4072716746776,2.4072716746776,3877.00320581803,0.0,1.0
1987-03-02,10.62,10.62,10.37,10.37,1800,2.46530618949625,2.46530618949625,2.4072716746776,2.4072716746776,7754.00641163607,0.0,1.0
1987-03-03,10.75,10.75,10.75,10.75,0,2.49548413720195,2.49548413720195,2.49548413720195,2.49548413720195,0,0.0,1.0
1987-03-04,10.75,10.75,10.62,10.75,1500,2.49548413720195,2.49548413720195,2.46530618949625,2.49548413720195,6461.67200969672,0.0,1.0
1987-03-05,10.5,10.75,10.5,10.75,4500,2.4374496223833,2.49548413720195,2.4374496223833,2.49548413720195,19385.0160290901,0.0,1.0
1987-03-06,10.62,10.62,10.62,10.62,300,2.46530618949625,2.46530618949625,2.46530618949625,2.46530618949625,1292.33440193934,0.0,1.0
1987-03-09,10.5,10.62,10.5,10.62,300,2.4374496223833,2.46530618949625,2.4374496223833,2.46530618949625,1292.33440193934,0.0,1.0
1987-03-10,10.75,10.75,10.5,10.5,900,2.49548413720195,2.49548413720195,2.4374496223833,2.4374496223833,3877.00320581803,0.0,1.0
1987-03-11,10.75,10.75,10.75,10.75,0,2.49548413720195,2.49548413720195,2.49548413720195,2.49548413720195,0,0.0,1.0
1987-03-12,10.62,10.75,10.62,10.75,300,2.46530618949625,2.49548413720195,2.46530618949625,2.49548413720195,1292.33440193934,0.0,1.0
1987-03-13,10.62,10.75,10.62,10.62,1500,2.46530618949625,2.49548413720195,2.46530618949625,2.46530618949625,6461.67200969672,0.0,1.0
1987-03-16,10.25,10.62,10.25,10.62,3600,2.37941510756465,2.46530618949625,2.37941510756465,2.46530618949625,15508.0128232721,0.0,1.0
1987-03-17,10.25,10.25,10.25,10.25,0,2.37941510756465,2.37941510756465,2.37941510756465,2.37941510756465,0,0.0,1.0
1987-03-18,10.12,10.12,10.12,10.12,1800,2.34923715985895,2.34923715985895,2.34923715985895,2.34923715985895,7754.00641163607,0.0,1.0
1987-03-19,10.12,10.12,10.0,10.12,2100,2.34923715985895,2.34923715985895,2.321380592746,2.34923715985895,9046.34081357541,0.0,1.0
1987-03-20,10.0,10.0,9.87,10.0,1500,2.321380592746,2.321380592746,2.2912026450403,2.321380592746,6461.67200969672,0.0,1.0
1987-03-23,10.0,10.0,9.87,10.0,300,2.321380592746,2.321380592746,2.2912026450403,2.321380592746,1292.33440193934,0.0,1.0
1987-03-24,9.75,10.0,9.75,10.0,1800,2.26334607792735,2.321380592746,2.26334607792735,2.321380592746,7754.00641163606,0.0,1.0
1987-03-25,9.5,9.75,9.5,9.75,1500,2.2053115631087,2.26334607792735,2.2053115631087,2.26334607792735,6461.67200969672,0.0,1.0
1987-03-26,9.62,9.62,9.62,9.62,900,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,3877.00320581803,0.0,1.0
1987-03-27,9.62,9.62,9.62,9.62,300,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,1292.33440193934,0.0,1.0
1987-03-30,9.62,9.62,9.62,9.62,600,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,2584.66880387869,0.0,1.0
1987-03-31,9.62,9.62,9.62,9.62,0,2.23316813022165,2.23316813022165,2.23316813022165,2.23316813022165,0,0.0,1.0
1987-04-01,9.37,9.5,9.37,9.5,600,2.175133615403,2.2053115631087,2.175133615403,2.2053115631087,2584.66880387869,0.0,1.0
1987-04-02,9.25,9.25,9.12,9.25,2100,2.14727704829005,2.14727704829005,2.11709910058435,2.14727704829005,9046.3408135754,0.0,1.0
1987-04-03,9.0,9.25,9.0,9.25,4800,2.0892425334714,2.14727704829005,2.0892425334714,2.14727704829005,20677.3504310295,0.0,1.0
1987-04-06,9.12,9.12,9.0,9.0,300,2.11709910058435,2.11709910058435,2.0892425334714,2.0892425334714,1292.33440193934,0.0,1.0
1987-04-07,9.25,9.25,9.12,9.12,1800,2.14727704829005,2.14727704829005,2.11709910058435,2.11709910058435,7754.00641163606,0.0,1.0
1987-04-08,9.25,9.37,9.25,9.25,1500,2.14727704829005,2.175133615403,2.14727704829005,2.14727704829005,6461.67200969672,0.0,1.0
1987-04-09,9.25,9.37,9.25,9.25,1800,2.14727704829005,2.175133615403,2.14727704829005,2.14727704829005,7754.00641163606,0.0,1.0
1987-04-10,9.25,9.37,9.12,9.25,2100,2.14727704829005,2.175133615403,2.11709910058435,2.14727704829005,9046.3408135754,0.0,1.0
1987-04-13,9.5,9.5,9.37,9.37,600,2.2053115631087,2.2053115631087,2.175133615403,2.175133615403,2584.66880387869,0.0,1.0
1987-04-14,9.12,9.37,9.12,9.37,4800,2.11709910058435,2.175133615403,2.11709910058435,2.175133615403,20677.3504310295,0.0,1.0
1987-04-15,9.37,9.37,9.25,9.25,900,2.175133615403,2.175133615403,2.14727704829005,2.14727704829005,3877.00320581803,0.0,1.0
1987-04-16,9.25,9.25,9.25,9.25,300,2.14727704829005,2.14727704829005,2.14727704829005,2.14727704829005,1292.33440193934,0.0,1.0
1987-04-20,9.25,9.25,9.25,9.25,0,2.14727704829005,2.14727704829005,2.14727704829005,2.14727704829005,0,0.0,1.0
1987-04-21,9.25,9.25,9.25,9.25,0,2.14727704829005,2.14727704829005,2.14727704829005,2.14727704829005,0,0.0,1.0
1987-04-22,8.87,9.0,8.87,9.0,2400,2.0590645857657,2.0892425334714,2.0590645857657,2.0892425334714,10338.6752155148,0.0,1.0
1987-04-23,8.75,8.87,8.62,8.87,3300,2.03120801865275,2.0590645857657,2.00103007094705,2.0590645857657,14215.6784213328,0.0,1.0
1987-04-24,8.25,8.75,8.25,8.75,3300,1.91513898901545,2.03120801865275,1.91513898901545,2.03120801865275,14215.6784213328,0.0,1.0
1987-04-27,8.25,8.37,8.25,8.25,900,1.91513898901545,1.9429955561284,1.91513898901545,1.91513898901545,3877.00320581803,0.0,1.0
1987-04-28,8.25,8.25,8.12,8.25,1800,1.91513898901545,1.91513898901545,1.88496104130975,1.91513898901545,7754.00641163606,0.0,1.0
1987-04-29,8.25,8.25,8.25,8.25,0,1.91513898901545,1.91513898901545,1.91513898901545,1.91513898901545,0,0.0,1.0
1987-04-30,8.12,8.12,8.12,8.12,600,1.88496104130975,1.88496104130975,1.88496104130975,1.88496104130975,2584.66880387869,0.0,1.0
1987-05-01,8.12,8.12,8.12,8.12,300,1.88496104130975,1.88496104130975,1.88496104130975,1.88496104130975,1292.33440193934,0.0,1.0
1987-05-04,7.87,8.0,7.87,8.0,1200,1.8269265264911,1.8571044741968,1.8269265264911,1.8571044741968,5169.33760775738,0.0,1.0
1987-05-05,8.5,8.5,7.5,7.87,6000,1.9731735038341,1.9731735038341,1.7410354445595,1.8269265264911,25846.6880387869,0.0,1.0
1987-05-06,8.37,8.37,8.37,8.37,1200,1.9429955561284,1.9429955561284,1.9429955561284,1.9429955561284,5169.33760775738,0.0,1.0
1987-05-07,8.37,8.37,8.37,8.37,0,1.9429955561284,1.9429955561284,1.9429955561284,1.9429955561284,0,0.0,1.0
1987-05-08,8.5,8.62,8.37,8.37,1200,1.9731735038341,2.00103007094705,1.9429955561284,1.9429955561284,5169.33760775737,0.0,1.0
1987-05-11,8.0,8.25,8.0,8.25,1200,1.8571044741968,1.91513898901545,1.8571044741968,1.91513898901545,5169.33760775737,0.0,1.0
1987-05-12,8.0,8.0,8.0,8.0,300,1.8571044741968,1.8571044741968,1.8571044741968,1.8571044741968,1292.33440193934,0.0,1.0
1987-05-13,7.75,7.87,7.75,7.87,1500,1.79906995937815,1.8269265264911,1.79906995937815,1.8269265264911,6461.67200969672,0.0,1.0
1987-05-14,7.87,7.87,7.75,7.75,1800,1.8269265264911,1.8269265264911,1.79906995937815,1.79906995937815,7754.00641163607,0.0,1.0
1987-05-15,7.62,7.75,7.62,7.75,300,1.76889201167245,1.79906995937815,1.76889201167245,1.79906995937815,1292.33440193934,0.0,1.0
1987-05-18,7.62,7.75,7.62,7.62,3000,1.76889201167245,1.79906995937815,1.76889201167245,1.76889201167245,12923.3440193934,0.0,1.0
1987-05-19,7.62,7.62,7.62,7.62,0,1.76889201167245,1.76889201167245,1.76889201167245,1.76889201167245,0,0.0,1.0
1987-05-20,7.62,7.62,7.62,7.62,0,1.76889201167245,1.76889201167245,1.76889201167245,1.76889201167245,0,0.0,1.0
1987-05-21,7.75,7.75,7.75,7.75,0,1.79906995937815,1.79906995937815,1.79906995937815,1.79906995937815,0,0.0,1.0
1987-05-22,7.62,7.62,7.62,7.62,0,1.76889201167245,1.76889201167245,1.76889201167245,1.76889201167245,0,0.0,1.0
1987-05-26,7.75,7.87,7.62,7.62,3000,1.79906995937815,1.8269265264911,1.76889201167245,1.76889201167245,12923.3440193934,0.0,1.0
1987-05-27,7.87,7.87,7.62,7.75,3600,1.8269265264911,1.8269265264911,1.76889201167245,1.79906995937815,15508.0128232721,0.0,1.0
1987-05-28,7.87,7.87,7.87,7.87,0,1.8269265264911,1.8269265264911,1.8269265264911,1.8269265264911,0,0.0,1.0
1987-05-29,8.0,8.0,7.75,7.87,1200,1.8571044741968,1.8571044741968,1.79906995937815,1.8269265264911,5169.33760775737,0.0,1.0
1987-06-01,7.87,7.87,7.87,7.87,300,1.8269265264911,1.8269265264911,1.8269265264911,1.8269265264911,1292.33440193934,0.0,1.0
1987-06-02,7.75,8.0,7.75,7.87,900,1.79906995937815,1.8571044741968,1.79906995937815,1.8269265264911,3877.00320581803,0.0,1.0
1987-06-03,7.62,7.62,7.62,7.62,300,1.76889201167245,1.76889201167245,1.76889201167245,1.76889201167245,1292.33440193934,0.0,1.0
1987-06-04,7.25,7.5,7.12,7.5,4500,1.68300092974085,1.7410354445595,1.65282298203515,1.7410354445595,19385.0160290901,0.0,1.0
1987-06-05,7.25,7.25,7.25,7.25,600,1.68300092974085,1.68300092974085,1.68300092974085,1.68300092974085,2584.66880387869,0.0,1.0
1987-06-08,6.87,7.12,6.75,7.12,4800,1.5947884672165,1.65282298203515,1.56693190010355,1.65282298203515,20677.3504310295,0.0,1.0
1987-06-09,6.75,6.75,6.75,6.75,600,1.56693190010355,1.56693190010355,1.56693190010355,1.56693190010355,2584.66880387869,0.0,1.0
1987-06-10,7.0,7.0,6.37,6.75,9600,1.6249664149222,1.6249664149222,1.4787194375792,1.56693190010355,41354.700862059,0.0,1.0
1987-06-11,7.5,7.5,7.12,7.12,21600,1.7410354445595,1.7410354445595,1.65282298203515,1.65282298203515,93048.0769396327,0.0,1.0
1987-06-12,7.5,7.62,7.5,7.5,2400,1.7410354445595,1.76889201167245,1.7410354445595,1.7410354445595,10338.6752155147,0.0,1.0
1987-06-15,8.0,8.0,7.75,7.75,4800,1.8571044741968,1.8571044741968,1.79906995937815,1.79906995937815,20677.3504310295,0.0,1.0
1987-06-16,8.0,8.0,8.0,8.0,900,1.8571044741968,1.8571044741968,1.8571044741968,1.8571044741968,3877.00320581803,0.0,1.0
1987-06-17,8.25,8.25,8.0,8.0,3000,1.91513898901545,1.91513898901545,1.8571044741968,1.8571044741968,12923.3440193934,0.0,1.0
1987-06-18,8.12,8.25,8.12,8.25,2100,1.88496104130975,1.91513898901545,1.88496104130975,1.91513898901545,9046.34081357541,0.0,1.0
1987-06-19,8.0,8.0,8.0,8.0,1800,1.8571044741968,1.8571044741968,1.8571044741968,1.8571044741968,7754.00641163606,0.0,1.0
1987-06-22,8.25,8.25,8.12,8.12,900,1.91513898901545,1.91513898901545,1.88496104130975,1.88496104130975,3877.00320581803,0.0,1.0
1987-06-23,8.12,8.12,8.12,8.12,300,1.88496104130975,1.88496104130975,1.88496104130975,1.88496104130975,1292.33440193934,0.0,1.0
1987-06-24,8.12,8.12,8.0,8.12,3600,1.88496104130975,1.88496104130975,1.8571044741968,1.88496104130975,15508.0128232721,0.0,1.0
1987-06-25,8.25,8.25,8.25,8.25,300,1.91513898901545,1.91513898901545,1.91513898901545,1.91513898901545,1292.33440193934,0.0,1.0
1987-06-26,8.25,8.25,8.25,8.25,0,1.91513898901545,1.91513898901545,1.91513898901545,1.91513898901545,0,0.0,1.0
1987-06-29,8.12,8.12,8.12,8.12,1500,1.88496104130975,1.88496104130975,1.88496104130975,1.88496104130975,6461.67200969672,0.0,1.0
1987-06-30,8.12,8.25,8.12,8.12,300,1.88496104130975,1.91513898901545,1.88496104130975,1.88496104130975,1292.33440193934,0.0,1.0
1987-07-01,8.12,8.12,8.12,8.12,300,1.88496104130975,1.88496104130975,1.88496104130975,1.88496104130975,1292.33440193934,0.0,1.0
1987-07-02,8.12,8.12,8.12,8.12,0,1.88496104130975,1.88496104130975,1.88496104130975,1.88496104130975,0,0.0,1.0
1987-07-06,8.12,8.12,8.12,8.12,1200,1.88496104130975,1.88496104130975,1.88496104130975,1.88496104130975,5169.33760775738,0.0,1.0
1987-07-07,8.12,8.12,8.0,8.12,2400,1.88496104130975,1.88496104130975,1.8571044741968,1.88496104130975,10338.6752155148,0.0,1.0
1987-07-08,8.0,8.0,8.0,8.0,5100,1.8571044741968,1.8571044741968,1.8571044741968,1.8571044741968,21969.6848329688,0.0,1.0
1987-07-09,8.0,8.0,8.0,8.0,0,1.8571044741968,1.8571044741968,1.8571044741968,1.8571044741968,0,0.0,1.0
1987-07-10,8.0,8.0,8.0,8.0,5100,1.8571044741968,1.8571044741968,1.8571044741968,1.8571044741968,21969.6848329688,0.0,1.0
1987-07-13,8.0,8.0,8.0,8.0,0,1.8571044741968,1.8571044741968,1.8571044741968,1.8571044741968,0,0.0,1.0
1987-07-14,8.0,8.0,8.0,8.0,0,1.8571044741968,1.8571044741968,1.8571044741968,1.8571044741968,0,0.0,1.0
1987-07-15,7.87,7.87,7.87,7.87,300,1.8269265264911,1.8269265264911,1.8269265264911,1.8269265264911,1292.33440193934,0.0,1.0
1987-07-16,7.87,7.87,7.87,7.87,2100,1.8269265264911,1.8269265264911,1.8269265264911,1.8269265264911,9046.34081357541,0.0,1.0
1987-07-17,7.87,7.87,7.87,7.87,600,1.8269265264911,1.8269265264911,1.8269265264911,1.8269265264911,2584.66880387869,0.0,1.0
1987-07-20,7.87,7.87,7.87,7.87,0,1.8269265264911,1.8269265264911,1.8269265264911,1.8269265264911,0,0.0,1.0
1987-07-21,7.5,7.75,7.5,7.75,2100,1.7410354445595,1.79906995937815,1.7410354445595,1.79906995937815,9046.3408135754,0.0,1.0
1987-07-22,7.5,7.5,7.5,7.5,0,1.7410354445595,1.7410354445595,1.7410354445595,1.7410354445595,0,0.0,1.0
1987-07-23,7.0,7.37,7.0,7.37,5700,1.6249664149222,1.7108574968538,1.6249664149222,1.7108574968538,24554.3536368475,0.0,1.0
1987-07-24,7.12,7.25,7.12,7.12,600,1.65282298203515,1.68300092974085,1.65282298203515,1.65282298203515,2584.66880387869,0.0,1.0
1987-07-27,7.12,7.12,7.12,7.12,300,1.65282298203515,1.65282298203515,1.65282298203515,1.65282298203515,1292.33440193934,0.0,1.0
1987-07-28,7.25,7.25,7.12,7.12,2400,1.68300092974085,1.68300092974085,1.65282298203515,1.65282298203515,10338.6752155147,0.0,1.0
1987-07-29,7.25,7.25,7.25,7.25,300,1.68300092974085,1.68300092974085,1.68300092974085,1.68300092974085,1292.33440193934,0.0,1.0
1987-07-30,7.25,7.25,7.25,7.25,0,1.68300092974085,1.68300092974085,1.68300092974085,1.68300092974085,0,0.0,1.0
1987-07-31,7.25,7.37,7.25,7.25,900,1.68300092974085,1.7108574968538,1.68300092974085,1.68300092974085,3877.00320581803,0.0,1.0
1987-08-03,7.25,7.25,7.25,7.25,300,1.68300092974085,1.68300092974085,1.68300092974085,1.68300092974085,1292.33440193934,0.0,1.0
1987-08-04,7.25,7.37,7.25,7.25,2100,1.68300092974085,1.7108574968538,1.68300092974085,1.68300092974085,9046.3408135754,0.0,1.0
1987-08-05,7.25,7.37,7.25,7.25,300,1.68300092974085,1.7108574968538,1.68300092974085,1.68300092974085,1292.33440193934,0.0,1.0
1987-08-06,7.25,7.25,7.25,7.25,0,1.68300092974085,1.68300092974085,1.68300092974085,1.68300092974085,0,0.0,1.0
1987-08-07,7.25,7.37,7.25,7.25,6300,1.68300092974085,1.7108574968538,1.68300092974085,1.68300092974085,27139.0224407262,0.0,1.0
1987-08-10,7.0,7.0,6.87,7.0,4800,1.6249664149222,1.6249664149222,1.5947884672165,1.6249664149222,20677.3504310295,0.0,1.0
1987-08-11,7.0,7.0,6.75,7.0,3600,1.6249664149222,1.6249664149222,1.56693190010355,1.6249664149222,15508.0128232721,0.0,1.0
1987-08-12,6.87,7.0,6.87,7.0,2100,1.5947884672165,1.6249664149222,1.5947884672165,1.6249664149222,9046.34081357541,0.0,1.0
1987-08-13,6.75,6.75,6.75,6.75,300,1.56693190010355,1.56693190010355,1.56693190010355,1.56693190010355,1292.33440193934,0.0,1.0
1987-08-14,6.75,6.75,6.75,6.75,900,1.56693190010355,1.56693190010355,1.56693190010355,1.56693190010355,3877.00320581803,0.0,1.0
1987-08-17,6.5,6.62,6.5,6.62,600,1.5088973852849,1.53675395239785,1.5088973852849,1.53675395239785,2584.66880387869,0.0,1.0
1987-08-18,6.5,6.5,6.37,6.5,3600,1.5088973852849,1.5088973852849,1.4787194375792,1.5088973852849,15508.0128232721,0.0,1.0
1987-08-19,6.37,6.37,6.37,6.37,2400,1.4787194375792,1.4787194375792,1.4787194375792,1.4787194375792,10338.6752155148,0.0,1.0
1987-08-20,6.5,6.5,6.37,6.37,1800,1.5088973852849,1.5088973852849,1.4787194375792,1.4787194375792,7754.00641163606,0.0,1.0
1987-08-21,6.62,6.62,6.5,6.5,1500,1.53675395239785,1.53675395239785,1.5088973852849,1.5088973852849,6461.67200969673,0.0,1.0
1987-08-24,6.5,6.5,6.5,6.5,1500,1.5088973852849,1.5088973852849,1.5088973852849,1.5088973852849,6461.67200969672,0.0,1.0
1987-08-25,6.5,6.5,6.5,6.5,600,1.5088973852849,1.5088973852849,1.5088973852849,1.5088973852849,2584.66880387869,0.0,1.0
1987-08-26,6.37,6.37,6.37,6.37,1800,1.4787194375792,1.4787194375792,1.4787194375792,1.4787194375792,7754.00641163607,0.0,1.0
1987-08-27,6.12,6.5,6.12,6.37,5700,1.42068492276055,1.5088973852849,1.42068492276055,1.4787194375792,24554.3536368476,0.0,1.0
1987-08-28,6.12,6.12,6.12,6.12,1800,1.42068492276055,1.42068492276055,1.42068492276055,1.42068492276055,7754.00641163607,0.0,1.0
1987-08-31,6.0,6.25,6.0,6.12,2400,1.3928283556476,1.45086287046625,1.3928283556476,1.42068492276055,10338.6752155147,0.0,1.0
1987-09-01,6.12,6.25,6.12,6.12,1500,1.42068492276055,1.45086287046625,1.42068492276055,1.42068492276055,6461.67200969673,0.0,1.0
1987-09-02,6.0,6.12,6.0,6.12,3600,1.3928283556476,1.42068492276055,1.3928283556476,1.42068492276055,15508.0128232721,0.0,1.0
1987-09-03,6.0,6.0,5.87,6.0,2700,1.3928283556476,1.3928283556476,1.3626504079419,1.3928283556476,11631.0096174541,0.0,1.0
1987-09-04,5.87,5.87,5.75,5.87,10500,1.3626504079419,1.3626504079419,1.33479384082895,1.3626504079419,45231.7040678771,0.0,1.0
1987-09-08,5.75,5.87,5.75,5.87,1800,1.33479384082895,1.3626504079419,1.33479384082895,1.3626504079419,7754.00641163606,0.0,1.0
1987-09-09,5.5,5.75,5.5,5.75,3000,1.2767593260103,1.33479384082895,1.2767593260103,1.33479384082895,12923.3440193934,0.0,1.0
1987-09-10,5.25,5.62,5.12,5.5,8400,1.21872481119165,1.30461589312325,1.18854686348595,1.2767593260103,36185.3632543016,0.0,1.0
1987-09-11,5.62,5.75,5.5,5.5,8100,1.30461589312325,1.33479384082895,1.2767593260103,1.2767593260103,34893.0288523623,0.0,1.0
1987-09-14,5.5,5.62,5.5,5.62,3000,1.2767593260103,1.30461589312325,1.2767593260103,1.30461589312325,12923.3440193934,0.0,1.0
1987-09-15,5.62,5.87,5.62,5.62,6600,1.30461589312325,1.3626504079419,1.30461589312325,1.30461589312325,28431.3568426656,0.0,1.0
1987-09-16,5.62,5.75,5.62,5.62,600,1.30461589312325,1.33479384082895,1.30461589312325,1.30461589312325,2584.66880387869,0.0,1.0
1987-09-17,5.25,5.62,5.25,5.62,4800,1.21872481119165,1.30461589312325,1.21872481119165,1.30461589312325,20677.3504310295,0.0,1.0
1987-09-18,5.87,5.87,5.12,5.25,5400,1.3626504079419,1.3626504079419,1.18854686348595,1.21872481119165,23262.0192349082,0.0,1.0
1987-09-21,5.75,5.75,5.75,5.75,300,1.33479384082895,1.33479384082895,1.33479384082895,1.33479384082895,1292.33440193934,0.0,1.0
1987-09-22,5.62,5.62,5.62,5.62,600,1.30461589312325,1.30461589312325,1.30461589312325,1.30461589312325,2584.66880387869,0.0,1.0
1987-09-23,5.62,5.75,5.5,5.62,3000,1.30461589312325,1.33479384082895,1.2767593260103,1.30461589312325,12923.3440193935,0.0,1.0
1987-09-24,5.62,5.62,5.62,5.62,0,1.30461589312325,1.30461589312325,1.30461589312325,1.30461589312325,0,0.0,1.0
1987-09-25,5.5,5.5,5.5,5.5,900,1.2767593260103,1.2767593260103,1.2767593260103,1.2767593260103,3877.00320581803,0.0,1.0
1987-09-28,5.37,5.37,5.37,5.37,1200,1.2465813783046,1.2465813783046,1.2465813783046,1.2465813783046,5169.33760775738,0.0,1.0
1987-09-29,5.37,5.5,5.37,5.37,600,1.2465813783046,1.2767593260103,1.2465813783046,1.2465813783046,2584.66880387869,0.0,1.0
1987-09-30,5.37,5.5,5.37,5.37,1200,1.2465813783046,1.2767593260103,1.2465813783046,1.2465813783046,5169.33760775738,0.0,1.0
1987-10-01,5.5,5.5,5.5,5.5,300,1.2767593260103,1.2767593260103,1.2767593260103,1.2767593260103,1292.33440193934,0.0,1.0
1987-10-02,5.25,5.37,5.25,5.37,900,1.21872481119165,1.2465813783046,1.21872481119165,1.2465813783046,3877.00320581803,0.0,1.0
1987-10-05,5.37,5.37,5.25,5.25,1500,1.2465813783046,1.2465813783046,1.21872481119165,1.21872481119165,6461.67200969673,0.0,1.0
1987-10-06,5.25,5.25,5.12,5.25,1500,1.21872481119165,1.21872481119165,1.18854686348595,1.21872481119165,6461.67200969672,0.0,1.0
1987-10-07,5.12,5.12,5.12,5.12,2100,1.18854686348595,1.18854686348595,1.18854686348595,1.18854686348595,9046.34081357542,0.0,1.0
1987-10-08,5.12,5.12,5.12,5.12,900,1.18854686348595,1.18854686348595,1.18854686348595,1.18854686348595,3877.00320581804,0.0,1.0
1987-10-09,5.12,5.25,5.12,5.12,1500,1.18854686348595,1.21872481119165,1.18854686348595,1.18854686348595,6461.67200969673,0.0,1.0
1987-10-12,5.12,5.12,5.0,5.12,4500,1.18854686348595,1.18854686348595,1.160690296373,1.18854686348595,19385.0160290902,0.0,1.0
1987-10-13,5.12,5.12,5.0,5.12,300,1.18854686348595,1.18854686348595,1.160690296373,1.18854686348595,1292.33440193935,0.0,1.0
1987-10-14,5.0,5.12,4.87,5.12,7800,1.160690296373,1.18854686348595,1.1305123486673,1.18854686348595,33600.6944504229,0.0,1.0
1987-10-15,5.0,5.0,4.87,5.0,1200,1.160690296373,1.160690296373,1.1305123486673,1.160690296373,5169.33760775737,0.0,1.0
1987-10-16,5.0,5.12,5.0,5.0,900,1.160690296373,1.18854686348595,1.160690296373,1.160690296373,3877.00320581803,0.0,1.0
1987-10-19,4.62,4.87,4.5,4.87,3600,1.07247783384865,1.1305123486673,1.0446212667357,1.1305123486673,15508.0128232721,0.0,1.0
1987-10-20,4.12,4.5,4.12,4.5,3600,0.956408804211353,1.0446212667357,0.956408804211353,1.0446212667357,15508.0128232721,0.0,1.0
1987-10-21,4.5,4.87,4.25,4.25,9900,1.0446212667357,1.1305123486673,0.986586751917051,0.986586751917051,42647.0352639983,0.0,1.0
1987-10-22,4.87,5.0,4.75,4.75,4500,1.1305123486673,1.160690296373,1.10265578155435,1.10265578155435,19385.0160290902,0.0,1.0
1987-10-23,4.62,4.75,4.62,4.75,2100,1.07247783384865,1.10265578155435,1.07247783384865,1.10265578155435,9046.34081357542,0.0,1.0
1987-10-26,4.62,4.62,4.37,4.62,3000,1.07247783384865,1.07247783384865,1.01444331903,1.07247783384865,12923.3440193935,0.0,1.0
1987-10-27,4.75,4.75,4.75,4.75,600,1.10265578155435,1.10265578155435,1.10265578155435,1.10265578155435,2584.66880387869,0.0,1.0
1987-10-28,4.62,4.75,4.62,4.75,900,1.07247783384865,1.10265578155435,1.07247783384865,1.10265578155435,3877.00320581804,0.0,1.0
1987-10-29,5.0,5.25,4.75,4.75,4500,1.160690296373,1.21872481119165,1.10265578155435,1.10265578155435,19385.0160290901,0.0,1.0
1987-10-30,5.0,5.25,5.0,5.0,2400,1.160690296373,1.21872481119165,1.160690296373,1.160690296373,10338.6752155147,0.0,1.0
1987-11-02,5.0,5.0,5.0,5.0,0,1.160690296373,1.160690296373,1.160690296373,1.160690296373,0,0.0,1.0
1987-11-03,5.0,5.0,4.87,5.0,1500,1.160690296373,1.160690296373,1.1305123486673,1.160690296373,6461.67200969672,0.0,1.0
1987-11-04,4.87,4.87,4.75,4.87,1200,1.1305123486673,1.1305123486673,1.10265578155435,1.1305123486673,5169.33760775738,0.0,1.0
1987-11-05,4.87,5.0,4.87,4.87,2700,1.1305123486673,1.160690296373,1.1305123486673,1.1305123486673,11631.0096174541,0.0,1.0
1987-11-06,5.0,5.0,5.0,5.0,900,1.160690296373,1.160690296373,1.160690296373,1.160690296373,3877.00320581803,0.0,1.0
1987-11-09,4.0,5.0,4.0,5.0,20700,0.928552237098401,1.160690296373,0.928552237098401,1.160690296373,89171.0737338146,0.0,1.0
1987-11-10,3.12,3.62,3.0,3.62,17400,0.768376976198927,0.891514312128242,0.738824015575891,0.891514312128242,70652.8197507382,0.19,1.0
1987-11-11,3.25,3.37,3.25,3.25,7500,0.800392683540549,0.829945644163584,0.800392683540549,0.800392683540549,30453.8016166975,0.0,1.0
1987-11-12,3.37,3.5,3.12,3.25,9000,0.829945644163584,0.861961351505206,0.768376976198927,0.800392683540549,36544.561940037,0.0,1.0
1987-11-13,3.62,3.62,3.37,3.37,15900,0.891514312128242,0.891514312128242,0.829945644163584,0.829945644163584,64562.0594273987,0.0,1.0
1987-11-16,3.5,3.62,3.5,3.62,12600,0.861961351505206,0.891514312128242,0.861961351505206,0.891514312128242,51162.3867160518,0.0,1.0
1987-11-17,3.75,3.75,3.62,3.62,2100,0.923530019469864,0.923530019469864,0.891514312128242,0.891514312128242,8527.06445267529,0.0,1.0
1987-11-18,3.75,3.75,3.62,3.75,2700,0.923530019469864,0.923530019469864,0.891514312128242,0.923530019469864,10963.3685820111,0.0,1.0
1987-11-19,3.75,3.75,3.5,3.75,7500,0.923530019469864,0.923530019469864,0.861961351505206,0.923530019469864,30453.8016166975,0.0,1.0
1987-11-20,3.75,3.87,3.75,3.75,2700,0.923530019469864,0.9530829800929,0.923530019469864,0.923530019469864,10963.3685820111,0.0,1.0
1987-11-23,3.75,3.75,3.75,3.75,3000,0.923530019469864,0.923530019469864,0.923530019469864,0.923530019469864,12181.520646679,0.0,1.0
1987-11-24,3.62,3.87,3.62,3.75,5100,0.891514312128242,0.9530829800929,0.891514312128242,0.923530019469864,20708.5850993543,0.0,1.0
1987-11-25,3.62,3.62,3.62,3.62,1500,0.891514312128242,0.891514312128242,0.891514312128242,0.891514312128242,6090.7603233395,0.0,1.0
1987-11-27,3.75,3.87,3.62,3.62,9000,0.923530019469864,0.9530829800929,0.891514312128242,0.891514312128242,36544.561940037,0.0,1.0
1987-11-30,3.87,3.87,3.62,3.75,6900,0.9530829800929,0.9530829800929,0.891514312128242,0.923530019469864,28017.4974873617,0.0,1.0
1987-12-01,3.75,3.87,3.75,3.87,5700,0.923530019469864,0.9530829800929,0.923530019469864,0.9530829800929,23144.8892286901,0.0,1.0
1987-12-02,3.75,3.75,3.75,3.75,900,0.923530019469864,0.923530019469864,0.923530019469864,0.923530019469864,3654.4561940037,0.0,1.0
1987-12-03,3.62,3.87,3.62,3.75,4200,0.891514312128242,0.9530829800929,0.891514312128242,0.923530019469864,17054.1289053506,0.0,1.0
1987-12-04,3.87,4.0,3.62,3.62,14700,0.9530829800929,0.985098687434521,0.891514312128242,0.891514312128242,59689.451168727,0.0,1.0
1987-12-07,3.75,3.87,3.75,3.87,3300,0.923530019469864,0.9530829800929,0.923530019469864,0.9530829800929,13399.6727113469,0.0,1.0
1987-12-08,3.75,3.87,3.75,3.75,1200,0.923530019469864,0.9530829800929,0.923530019469864,0.923530019469864,4872.6082586716,0.0,1.0
1987-12-09,3.75,3.87,3.75,3.75,6300,0.923530019469864,0.9530829800929,0.923530019469864,0.923530019469864,25581.1933580259,0.0,1.0
1987-12-10,3.75,3.87,3.75,3.75,14400,0.923530019469864,0.9530829800929,0.923530019469864,0.923530019469864,58471.2991040592,0.0,1.0
1987-12-11,3.62,3.75,3.62,3.75,6600,0.891514312128242,0.923530019469864,0.891514312128242,0.923530019469864,26799.3454226938,0.0,1.0
1987-12-14,3.62,3.75,3.62,3.62,6600,0.891514312128242,0.923530019469864,0.891514312128242,0.891514312128242,26799.3454226938,0.0,1.0
1987-12-15,3.75,3.75,3.62,3.62,8100,0.923530019469864,0.923530019469864,0.891514312128242,0.891514312128242,32890.1057460333,0.0,1.0
1987-12-16,3.87,3.87,3.62,3.75,9600,0.9530829800929,0.9530829800929,0.891514312128242,0.923530019469864,38980.8660693728,0.0,1.0
1987-12-17,4.12,4.12,3.87,3.87,14700,1.01465164805756,1.01465164805756,0.9530829800929,0.9530829800929,59689.4511687269,0.0,1.0
1987-12-18,4.0,4.12,4.0,4.12,4800,0.985098687434521,1.01465164805756,0.985098687434521,1.01465164805756,19490.4330346864,0.0,1.0
1987-12-21,3.75,4.0,3.75,4.0,4500,0.923530019469864,0.985098687434521,0.923530019469864,0.985098687434521,18272.2809700185,0.0,1.0
1987-12-22,3.5,3.62,3.5,3.62,18900,0.861961351505206,0.891514312128242,0.861961351505206,0.891514312128242,76743.5800740777,0.0,1.0
1987-12-23,3.5,3.5,3.37,3.5,10200,0.861961351505206,0.861961351505206,0.829945644163584,0.861961351505206,41417.1701987086,0.0,1.0
1987-12-24,3.5,3.5,3.37,3.5,1200,0.861961351505206,0.861961351505206,0.829945644163584,0.861961351505206,4872.6082586716,0.0,1.0
1987-12-28,3.37,3.37,3.12,3.37,10800,0.829945644163584,0.829945644163584,0.768376976198927,0.829945644163584,43853.4743280444,0.0,1.0
1987-12-29,3.12,3.25,3.12,3.25,6300,0.768376976198927,0.800392683540549,0.768376976198927,0.800392683540549,25581.1933580259,0.0,1.0
1987-12-30,3.0,3.25,3.0,3.12,18000,0.738824015575891,0.800392683540549,0.738824015575891,0.768376976198927,73089.123880074,0.0,1.0
1987-12-31,3.12,3.12,3.0,3.0,20700,0.768376976198927,0.768376976198927,0.738824015575891,0.738824015575891,84052.492462085,0.0,1.0
1988-01-04,3.25,3.25,3.12,3.12,1500,0.800392683540549,0.800392683540549,0.768376976198927,0.768376976198927,6090.76032333949,0.0,1.0
1988-01-05,3.25,3.25,3.12,3.25,2400,0.800392683540549,0.800392683540549,0.768376976198927,0.800392683540549,9745.21651734319,0.0,1.0
1988-01-06,3.25,3.25,3.25,3.25,0,0.800392683540549,0.800392683540549,0.800392683540549,0.800392683540549,0,0.0,1.0
1988-01-07,3.25,3.25,3.25,3.25,0,0.800392683540549,0.800392683540549,0.800392683540549,0.800392683540549,0,0.0,1.0
1988-01-08,3.12,3.25,3.12,3.25,2400,0.768376976198927,0.800392683540549,0.768376976198927,0.800392683540549,9745.21651734319,0.0,1.0
1988-01-11,3.12,3.12,3.0,3.12,4500,0.768376976198927,0.768376976198927,0.738824015575891,0.768376976198927,18272.2809700185,0.0,1.0
1988-01-12,3.12,3.12,3.12,3.12,900,0.768376976198927,0.768376976198927,0.768376976198927,0.768376976198927,3654.4561940037,0.0,1.0
1988-01-13,3.12,3.12,3.12,3.12,2100,0.768376976198927,0.768376976198927,0.768376976198927,0.768376976198927,8527.06445267529,0.0,1.0
1988-01-14,3.25,3.25,3.0,3.12,9300,0.800392683540549,0.800392683540549,0.738824015575891,0.768376976198927,37762.7140047049,0.0,1.0
1988-01-15,3.25,3.25,3.12,3.25,3300,0.800392683540549,0.800392683540549,0.768376976198927,0.800392683540549,13399.6727113469,0.0,1.0
1988-01-18,3.37,3.37,3.12,3.25,9000,0.829945644163584,0.829945644163584,0.768376976198927,0.800392683540549,36544.561940037,0.0,1.0
1988-01-19,3.5,3.5,3.37,3.37,4800,0.861961351505206,0.861961351505206,0.829945644163584,0.829945644163584,19490.4330346864,0.0,1.0
1988-01-20,3.37,3.37,3.37,3.37,0,0.829945644163584,0.829945644163584,0.829945644163584,0.829945644163584,0,0.0,1.0
1988-01-21,3.25,3.5,3.25,3.37,6000,0.800392683540549,0.861961351505206,0.800392683540549,0.829945644163584,24363.041293358,0.0,1.0
1988-01-22,3.25,3.5,3.25,3.25,4800,0.800392683540549,0.861961351505206,0.800392683540549,0.800392683540549,19490.4330346864,0.0,1.0
1988-01-25,3.87,3.87,3.5,3.5,11100,0.9530829800929,0.9530829800929,0.861961351505206,0.861961351505206,45071.6263927123,0.0,1.0
1988-01-26,3.87,3.87,3.75,3.87,4800,0.9530829800929,0.9530829800929,0.923530019469864,0.9530829800929,19490.4330346864,0.0,1.0
1988-01-27,3.87,3.87,3.75,3.87,2400,0.9530829800929,0.9530829800929,0.923530019469864,0.9530829800929,9745.21651734319,0.0,1.0
1988-01-28,3.62,3.75,3.62,3.75,1200,0.891514312128242,0.923530019469864,0.891514312128242,0.923530019469864,4872.6082586716,0.0,1.0
1988-01-29,3.62,3.62,3.62,3.62,1200,0.891514312128242,0.891514312128242,0.891514312128242,0.891514312128242,4872.6082586716,0.0,1.0
1988-02-01,3.75,3.87,3.62,3.62,11700,0.923530019469864,0.9530829800929,0.891514312128242,0.891514312128242,47507.9305220481,0.0,1.0
1988-02-02,3.62,3.75,3.62,3.75,3600,0.891514312128242,0.923530019469864,0.891514312128242,0.923530019469864,14617.8247760148,0.0,1.0
1988-02-03,3.75,3.75,3.62,3.62,2100,0.923530019469864,0.923530019469864,0.891514312128242,0.891514312128242,8527.06445267529,0.0,1.0
1988-02-04,4.0,4.0,3.75,3.75,3900,0.985098687434521,0.985098687434521,0.923530019469864,0.923530019469864,15835.9768406827,0.0,1.0
1988-02-05,4.12,4.12,4.12,4.12,10200,1.01465164805756,1.01465164805756,1.01465164805756,1.01465164805756,41417.1701987085,0.0,1.0
1988-02-08,4.0,4.12,4.0,4.12,3600,1.03189087508766,1.06284760134029,1.03189087508766,1.06284760134029,13954.963986649,0.19,1.0
1988-02-09,3.87,3.87,3.75,3.87,3000,0.998354421647312,0.998354421647312,0.967397695394683,0.998354421647312,11629.1366555408,0.0,1.0
1988-02-10,3.75,3.87,3.75,3.87,4200,0.967397695394683,0.998354421647312,0.967397695394683,0.998354421647312,16280.7913177571,0.0,1.0
1988-02-11,3.75,3.87,3.75,3.75,4800,0.967397695394683,0.998354421647312,0.967397695394683,0.967397695394683,18606.6186488653,0.0,1.0
1988-02-12,3.87,3.87,3.62,3.75,7200,0.998354421647312,0.998354421647312,0.933861241954334,0.967397695394683,27909.9279732979,0.0,1.0
1988-02-16,3.87,4.0,3.62,3.87,9000,0.998354421647312,1.03189087508766,0.933861241954334,0.998354421647312,34887.4099666224,0.0,1.0
1988-02-17,3.75,3.75,3.62,3.75,3300,0.967397695394683,0.967397695394683,0.933861241954334,0.967397695394683,12792.0503210949,0.0,1.0
1988-02-18,4.12,4.12,3.75,3.75,11700,1.06284760134029,1.06284760134029,0.967397695394683,0.967397695394683,45353.6329566092,0.0,1.0
1988-02-19,4.0,4.12,3.87,4.12,2400,1.03189087508766,1.06284760134029,0.998354421647312,1.06284760134029,9303.30932443266,0.0,1.0
1988-02-22,4.12,4.12,4.12,4.12,300,1.06284760134029,1.06284760134029,1.06284760134029,1.06284760134029,1162.91366555408,0.0,1.0
1988-02-23,4.0,4.12,4.0,4.12,5100,1.03189087508766,1.06284760134029,1.03189087508766,1.06284760134029,19769.5323144194,0.0,1.0
1988-02-24,4.12,4.12,4.12,4.12,900,1.06284760134029,1.06284760134029,1.06284760134029,1.06284760134029,3488.74099666224,0.0,1.0
1988-02-25,4.0,4.12,4.0,4.12,1200,1.03189087508766,1.06284760134029,1.03189087508766,1.06284760134029,4651.65466221633,0.0,1.0
1988-02-26,4.25,4.25,4.12,4.12,1200,1.09638405478064,1.09638405478064,1.06284760134029,1.06284760134029,4651.65466221632,0.0,1.0
1988-02-29,4.75,4.75,4.37,4.37,5700,1.2253704141666,1.2253704141666,1.12734078103327,1.12734078103327,22095.3596455275,0.0,1.0
1988-03-01,4.75,4.75,4.62,4.75,1200,1.2253704141666,1.2253704141666,1.19183396072625,1.2253704141666,4651.65466221631,0.0,1.0
1988-03-02,4.62,4.75,4.62,4.75,300,1.19183396072625,1.2253704141666,1.19183396072625,1.2253704141666,1162.91366555408,0.0,1.0
1988-03-03,4.62,4.75,4.62,4.62,1500,1.19183396072625,1.2253704141666,1.19183396072625,1.19183396072625,5814.5683277704,0.0,1.0
1988-03-04,4.75,4.75,4.75,4.75,2400,1.2253704141666,1.2253704141666,1.2253704141666,1.2253704141666,9303.30932443263,0.0,1.0
1988-03-07,4.75,4.75,4.62,4.75,600,1.2253704141666,1.2253704141666,1.19183396072625,1.2253704141666,2325.82733110816,0.0,1.0
1988-03-08,4.75,4.75,4.5,4.75,3600,1.2253704141666,1.2253704141666,1.16087723447362,1.2253704141666,13954.9639866489,0.0,1.0
1988-03-09,4.25,4.75,4.12,4.75,12000,1.09638405478064,1.2253704141666,1.06284760134029,1.2253704141666,46516.5466221632,0.0,1.0
1988-03-10,4.37,4.37,4.37,4.37,2400,1.12734078103327,1.12734078103327,1.12734078103327,1.12734078103327,9303.30932443264,0.0,1.0
1988-03-11,4.5,4.5,4.25,4.37,3900,1.16087723447362,1.16087723447362,1.09638405478064,1.12734078103327,15117.877652203,0.0,1.0
1988-03-14,4.5,4.5,4.37,4.5,0,1.16087723447362,1.16087723447362,1.12734078103327,1.16087723447362,0,0.0,1.0
1988-03-15,4.37,4.5,4.37,4.5,600,1.12734078103327,1.16087723447362,1.12734078103327,1.16087723447362,2325.82733110816,0.0,1.0
1988-03-16,4.5,4.5,4.5,4.5,600,1.16087723447362,1.16087723447362,1.16087723447362,1.16087723447362,2325.82733110816,0.0,1.0
1988-03-17,4.5,4.5,4.5,4.5,300,1.16087723447362,1.16087723447362,1.16087723447362,1.16087723447362,1162.91366555408,0.0,1.0
1988-03-18,4.37,4.5,4.25,4.5,2700,1.12734078103327,1.16087723447362,1.09638405478064,1.16087723447362,10466.2229899867,0.0,1.0
1988-03-21,4.12,4.37,4.12,4.37,3000,1.06284760134029,1.12734078103327,1.06284760134029,1.12734078103327,11629.1366555408,0.0,1.0
1988-03-22,4.25,4.25,4.25,4.25,300,1.09638405478064,1.09638405478064,1.09638405478064,1.09638405478064,1162.91366555408,0.0,1.0
1988-03-23,4.12,4.12,4.12,4.12,0,1.06284760134029,1.06284760134029,1.06284760134029,1.06284760134029,0,0.0,1.0
1988-03-24,4.12,4.12,4.12,4.12,0,1.06284760134029,1.06284760134029,1.06284760134029,1.06284760134029,0,0.0,1.0
1988-03-25,4.25,4.25,4.25,4.25,600,1.09638405478064,1.09638405478064,1.09638405478064,1.09638405478064,2325.82733110816,0.0,1.0
1988-03-28,4.12,4.12,4.0,4.12,9900,1.06284760134029,1.06284760134029,1.03189087508766,1.06284760134029,38376.1509632847,0.0,1.0
1988-03-29,4.12,4.12,4.12,4.12,0,1.06284760134029,1.06284760134029,1.06284760134029,1.06284760134029,0,0.0,1.0
1988-03-30,4.12,4.12,4.0,4.12,1200,1.06284760134029,1.06284760134029,1.03189087508766,1.06284760134029,4651.65466221633,0.0,1.0
1988-03-31,4.12,4.12,4.12,4.12,0,1.06284760134029,1.06284760134029,1.06284760134029,1.06284760134029,0,0.0,1.0
1988-04-04,4.0,4.0,4.0,4.0,1200,1.03189087508766,1.03189087508766,1.03189087508766,1.03189087508766,4651.65466221633,0.0,1.0
1988-04-05,4.12,4.12,4.12,4.12,300,1.06284760134029,1.06284760134029,1.06284760134029,1.06284760134029,1162.91366555408,0.0,1.0
1988-04-06,4.12,4.12,4.12,4.12,900,1.06284760134029,1.06284760134029,1.06284760134029,1.06284760134029,3488.74099666224,0.0,1.0
1988-04-07,4.0,4.0,4.0,4.0,0,1.03189087508766,1.03189087508766,1.03189087508766,1.03189087508766,0,0.0,1.0
1988-04-08,3.87,4.0,3.87,4.0,6000,0.998354421647312,1.03189087508766,0.998354421647312,1.03189087508766,23258.2733110816,0.0,1.0
1988-04-11,4.12,4.12,3.87,3.87,4200,1.06284760134029,1.06284760134029,0.998354421647312,0.998354421647312,16280.7913177571,0.0,1.0
1988-04-12,3.87,4.0,3.75,4.0,10500,0.998354421647312,1.03189087508766,0.967397695394683,1.03189087508766,40701.9782943928,0.0,1.0
1988-04-13,4.0,4.0,3.87,3.87,2100,1.03189087508766,1.03189087508766,0.998354421647312,0.998354421647312,8140.39565887857,0.0,1.0
1988-04-14,4.0,4.0,4.0,4.0,6000,1.03189087508766,1.03189087508766,1.03189087508766,1.03189087508766,23258.2733110816,0.0,1.0
1988-04-15,4.12,4.12,4.0,4.0,5700,1.06284760134029,1.06284760134029,1.03189087508766,1.03189087508766,22095.3596455276,0.0,1.0
1988-04-18,4.0,4.0,4.0,4.0,1500,1.03189087508766,1.03189087508766,1.03189087508766,1.03189087508766,5814.56832777041,0.0,1.0
1988-04-19,3.87,4.0,3.87,4.0,2100,0.998354421647312,1.03189087508766,0.998354421647312,1.03189087508766,8140.39565887857,0.0,1.0
1988-04-20,3.87,4.0,3.87,3.87,600,0.998354421647312,1.03189087508766,0.998354421647312,0.998354421647312,2325.82733110816,0.0,1.0
1988-04-21,3.87,3.87,3.87,3.87,1500,0.998354421647312,0.998354421647312,0.998354421647312,0.998354421647312,5814.5683277704,0.0,1.0
1988-04-22,3.87,3.87,3.87,3.87,600,0.998354421647312,0.998354421647312,0.998354421647312,0.998354421647312,2325.82733110816,0.0,1.0
1988-04-25,3.87,4.0,3.62,3.87,6600,0.998354421647312,1.03189087508766,0.933861241954334,0.998354421647312,25584.1006421898,0.0,1.0
1988-04-26,3.87,3.87,3.87,3.87,300,0.998354421647312,0.998354421647312,0.998354421647312,0.998354421647312,1162.91366555408,0.0,1.0
1988-04-27,3.75,3.75,3.75,3.75,300,0.967397695394683,0.967397695394683,0.967397695394683,0.967397695394683,1162.91366555408,0.0,1.0
1988-04-28,3.87,3.87,3.87,3.87,1500,0.998354421647312,0.998354421647312,0.998354421647312,0.998354421647312,5814.5683277704,0.0,1.0
1988-04-29,3.87,3.87,3.75,3.87,600,0.998354421647312,0.998354421647312,0.967397695394683,0.998354421647312,2325.82733110816,0.0,1.0
1988-05-02,3.75,3.75,3.75,3.75,1800,0.967397695394683,0.967397695394683,0.967397695394683,0.967397695394683,6977.48199332448,0.0,1.0
1988-05-03,3.75,3.75,3.75,3.75,900,0.967397695394683,0.967397695394683,0.967397695394683,0.967397695394683,3488.74099666224,0.0,1.0
1988-05-04,3.62,3.75,3.62,3.75,8400,0.933861241954334,0.967397695394683,0.933861241954334,0.967397695394683,32561.5826355142,0.0,1.0
1988-05-05,3.37,3.62,3.25,3.62,13800,0.869368062261355,0.933861241954334,0.838411336008725,0.933861241954334,53494.0286154877,0.0,1.0
1988-05-06,3.12,3.37,3.12,3.37,10500,0.804874882568376,0.869368062261355,0.804874882568376,0.869368062261355,40701.9782943928,0.0,1.0
1988-05-09,3.0,3.12,3.0,3.12,6000,0.773918156315746,0.804874882568376,0.773918156315746,0.804874882568376,23258.2733110816,0.0,1.0
1988-05-10,3.0,3.0,3.0,3.0,2100,0.773918156315746,0.773918156315746,0.773918156315746,0.773918156315746,8140.39565887856,0.0,1.0
1988-05-11,3.0,3.0,2.87,3.0,6000,0.773918156315746,0.773918156315746,0.740381702875397,0.773918156315746,23258.2733110816,0.0,1.0
1988-05-12,3.0,3.12,3.0,3.0,5400,0.773918156315746,0.804874882568376,0.773918156315746,0.773918156315746,20932.4459799734,0.0,1.0
1988-05-13,3.0,3.0,2.87,3.0,2400,0.784237065066623,0.784237065066623,0.750253458913736,0.784237065066623,9180.89735963747,0.04,1.0
1988-05-16,2.87,3.12,2.87,3.0,3000,0.750253458913736,0.815606547669288,0.750253458913736,0.784237065066623,11476.1216995468,0.0,1.0
1988-05-17,3.0,3.12,3.0,3.0,1200,0.784237065066623,0.815606547669288,0.784237065066623,0.784237065066623,4590.44867981874,0.0,1.0
1988-05-18,3.12,3.12,3.12,3.12,300,0.815606547669288,0.815606547669288,0.815606547669288,0.815606547669288,1147.61216995468,0.0,1.0
1988-05-19,3.0,3.12,3.0,3.12,3900,0.784237065066623,0.815606547669288,0.784237065066623,0.815606547669288,14918.9582094109,0.0,1.0
1988-05-20,2.87,3.0,2.87,3.0,5400,0.750253458913736,0.784237065066623,0.750253458913736,0.784237065066623,20657.0190591843,0.0,1.0
1988-05-23,2.87,3.12,2.87,2.87,8400,0.750253458913736,0.815606547669288,0.750253458913736,0.750253458913736,32133.1407587312,0.0,1.0
1988-05-24,2.87,3.0,2.87,2.87,2100,0.750253458913736,0.784237065066623,0.750253458913736,0.750253458913736,8033.28518968279,0.0,1.0
1988-05-25,2.87,3.0,2.87,2.87,2700,0.750253458913736,0.784237065066623,0.750253458913736,0.750253458913736,10328.5095295922,0.0,1.0
1988-05-26,3.0,3.12,3.0,3.0,3900,0.784237065066623,0.815606547669288,0.784237065066623,0.784237065066623,14918.9582094109,0.0,1.0
1988-05-27,3.0,3.0,3.0,3.0,0,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,0,0.0,1.0
1988-05-31,3.0,3.12,3.0,3.0,7500,0.784237065066623,0.815606547669288,0.784237065066623,0.784237065066623,28690.3042488671,0.0,1.0
1988-06-01,3.0,3.0,3.0,3.0,4200,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,16066.5703793656,0.0,1.0
1988-06-02,3.0,3.12,3.0,3.0,3600,0.784237065066623,0.815606547669288,0.784237065066623,0.784237065066623,13771.3460394562,0.0,1.0
1988-06-03,3.12,3.12,3.0,3.0,2400,0.815606547669288,0.815606547669288,0.784237065066623,0.784237065066623,9180.89735963747,0.0,1.0
1988-06-06,3.12,3.12,3.12,3.12,300,0.815606547669288,0.815606547669288,0.815606547669288,0.815606547669288,1147.61216995468,0.0,1.0
1988-06-07,3.12,3.25,3.12,3.12,1200,0.815606547669288,0.849590153822175,0.815606547669288,0.815606547669288,4590.44867981874,0.0,1.0
1988-06-08,3.0,3.12,3.0,3.12,6300,0.784237065066623,0.815606547669288,0.784237065066623,0.815606547669288,24099.8555690484,0.0,1.0
1988-06-09,3.0,3.0,3.0,3.0,2700,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,10328.5095295922,0.0,1.0
1988-06-10,3.12,3.12,3.12,3.12,900,0.815606547669288,0.815606547669288,0.815606547669288,0.815606547669288,3442.83650986405,0.0,1.0
1988-06-13,2.87,3.0,2.87,3.0,4200,0.750253458913736,0.784237065066623,0.750253458913736,0.784237065066623,16066.5703793656,0.0,1.0
1988-06-14,3.0,3.0,2.87,2.87,1800,0.784237065066623,0.784237065066623,0.750253458913736,0.750253458913736,6885.6730197281,0.0,1.0
1988-06-15,3.0,3.0,3.0,3.0,0,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,0,0.0,1.0
1988-06-16,3.0,3.0,2.87,3.0,0,0.784237065066623,0.784237065066623,0.750253458913736,0.784237065066623,0,0.0,1.0
1988-06-17,2.87,3.0,2.87,3.0,2400,0.750253458913736,0.784237065066623,0.750253458913736,0.784237065066623,9180.89735963747,0.0,1.0
1988-06-20,2.87,2.87,2.75,2.87,33000,0.750253458913736,0.750253458913736,0.718883976311071,0.750253458913736,126237.338695015,0.0,1.0
1988-06-21,2.87,2.87,2.75,2.87,1500,0.750253458913736,0.750253458913736,0.718883976311071,0.750253458913736,5738.06084977342,0.0,1.0
1988-06-22,2.75,2.75,2.75,2.75,0,0.718883976311071,0.718883976311071,0.718883976311071,0.718883976311071,0,0.0,1.0
1988-06-23,3.0,3.0,2.87,2.87,6000,0.784237065066623,0.784237065066623,0.750253458913736,0.750253458913736,22952.2433990937,0.0,1.0
1988-06-24,2.75,2.87,2.75,2.87,1200,0.718883976311071,0.750253458913736,0.718883976311071,0.750253458913736,4590.44867981874,0.0,1.0
1988-06-27,2.87,3.0,2.75,2.75,5400,0.750253458913736,0.784237065066623,0.718883976311071,0.718883976311071,20657.0190591843,0.0,1.0
1988-06-28,2.75,3.0,2.75,2.87,3900,0.718883976311071,0.784237065066623,0.718883976311071,0.750253458913736,14918.9582094109,0.0,1.0
1988-06-29,2.87,2.87,2.75,2.75,5100,0.750253458913736,0.750253458913736,0.718883976311071,0.718883976311071,19509.4068892296,0.0,1.0
1988-06-30,2.75,2.75,2.75,2.75,3000,0.718883976311071,0.718883976311071,0.718883976311071,0.718883976311071,11476.1216995468,0.0,1.0
1988-07-01,2.75,2.87,2.75,2.75,1800,0.718883976311071,0.750253458913736,0.718883976311071,0.718883976311071,6885.6730197281,0.0,1.0
1988-07-05,2.75,2.75,2.75,2.75,0,0.718883976311071,0.718883976311071,0.718883976311071,0.718883976311071,0,0.0,1.0
1988-07-06,2.75,2.87,2.75,2.75,600,0.718883976311071,0.750253458913736,0.718883976311071,0.718883976311071,2295.22433990937,0.0,1.0
1988-07-07,2.87,2.87,2.87,2.87,0,0.750253458913736,0.750253458913736,0.750253458913736,0.750253458913736,0,0.0,1.0
1988-07-08,3.0,3.0,2.75,2.87,3600,0.784237065066623,0.784237065066623,0.718883976311071,0.750253458913736,13771.3460394562,0.0,1.0
1988-07-11,3.0,3.0,2.87,3.0,1800,0.784237065066623,0.784237065066623,0.750253458913736,0.784237065066623,6885.6730197281,0.0,1.0
1988-07-12,3.0,3.0,3.0,3.0,0,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,0,0.0,1.0
1988-07-13,2.87,3.0,2.87,3.0,1200,0.750253458913736,0.784237065066623,0.750253458913736,0.784237065066623,4590.44867981874,0.0,1.0
1988-07-14,2.87,2.87,2.87,2.87,2100,0.750253458913736,0.750253458913736,0.750253458913736,0.750253458913736,8033.28518968279,0.0,1.0
1988-07-15,2.87,3.0,2.87,2.87,1500,0.750253458913736,0.784237065066623,0.750253458913736,0.750253458913736,5738.06084977342,0.0,1.0
1988-07-18,3.0,3.0,3.0,3.0,4200,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,16066.5703793656,0.0,1.0
1988-07-19,2.75,2.87,2.75,2.87,4800,0.718883976311071,0.750253458913736,0.718883976311071,0.750253458913736,18361.7947192749,0.0,1.0
1988-07-20,2.87,2.87,2.75,2.75,4800,0.750253458913736,0.750253458913736,0.718883976311071,0.718883976311071,18361.7947192749,0.0,1.0
1988-07-21,2.75,2.87,2.75,2.87,2100,0.718883976311071,0.750253458913736,0.718883976311071,0.750253458913736,8033.28518968279,0.0,1.0
1988-07-22,2.87,2.87,2.75,2.75,3000,0.750253458913736,0.750253458913736,0.718883976311071,0.718883976311071,11476.1216995468,0.0,1.0
1988-07-25,3.0,3.0,3.0,3.0,300,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,1147.61216995468,0.0,1.0
1988-07-26,3.0,3.0,3.0,3.0,0,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,0,0.0,1.0
1988-07-27,2.87,2.87,2.87,2.87,0,0.750253458913736,0.750253458913736,0.750253458913736,0.750253458913736,0,0.0,1.0
1988-07-28,3.0,3.0,3.0,3.0,1200,0.784237065066623,0.784237065066623,0.784237065066623,0.784237065066623,4590.44867981874,0.0,1.0
1988-07-29,2.87,3.0,2.87,3.0,1800,0.750253458913736,0.784237065066623,0.750253458913736,0.784237065066623,6885.6730197281,0.0,1.0
1988-08-01,2.87,2.87,2.87,2.87,0,0.750253458913736,0.750253458913736,0.750253458913736,0.750253458913736,0,0.0,1.0
1988-08-02,2.87,3.0,2.87,2.87,2700,0.750253458913736,0.784237065066623,0.750253458913736,0.750253458913736,10328.5095295922,0.0,1.0
1988-08-03,2.75,3.0,2.75,2.87,15600,0.718883976311071,0.784237065066623,0.718883976311071,0.750253458913736,59675.8328376436,0.0,1.0
1988-08-04,2.75,2.87,2.75,2.75,6000,0.718883976311071,0.750253458913736,0.718883976311071,0.718883976311071,22952.2433990937,0.0,1.0
1988-08-05,2.75,2.87,2.75,2.75,6000,0.718883976311071,0.750253458913736,0.718883976311071,0.718883976311071,22952.2433990937,0.0,1.0
1988-08-08,2.62,2.75,2.62,2.75,7200,0.684900370158184,0.718883976311071,0.684900370158184,0.718883976311071,27542.6920789124,0.0,1.0
1988-08-09,2.62,2.75,2.62,2.62,4200,0.684900370158184,0.718883976311071,0.684900370158184,0.684900370158184,16066.5703793656,0.0,1.0
1988-08-10,2.62,2.62,2.62,2.62,2700,0.684900370158184,0.684900370158184,0.684900370158184,0.684900370158184,10328.5095295922,0.0,1.0
1988-08-11,2.62,2.62,2.62,2.62,3000,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,11303.548440907,0.04,1.0
1988-08-12,2.62,2.75,2.62,2.62,2100,0.695356864359072,0.729859304193683,0.695356864359072,0.695356864359072,7912.48390863493,0.0,1.0
1988-08-15,2.62,2.75,2.62,2.62,2400,0.695356864359072,0.729859304193683,0.695356864359072,0.695356864359072,9042.83875272564,0.0,1.0
1988-08-16,2.75,2.75,2.75,2.75,900,0.729859304193683,0.729859304193683,0.729859304193683,0.729859304193683,3391.06453227211,0.0,1.0
1988-08-17,2.62,2.62,2.62,2.62,900,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,3391.06453227211,0.0,1.0
1988-08-18,2.75,2.75,2.62,2.62,3900,0.729859304193683,0.729859304193683,0.695356864359072,0.695356864359072,14694.6129731791,0.0,1.0
1988-08-19,2.75,2.75,2.75,2.75,300,0.729859304193683,0.729859304193683,0.729859304193683,0.729859304193683,1130.3548440907,0.0,1.0
1988-08-22,2.75,2.75,2.75,2.75,4200,0.729859304193683,0.729859304193683,0.729859304193683,0.729859304193683,15824.9678172699,0.0,1.0
1988-08-23,2.75,2.75,2.75,2.75,0,0.729859304193683,0.729859304193683,0.729859304193683,0.729859304193683,0,0.0,1.0
1988-08-24,2.75,2.75,2.75,2.75,0,0.729859304193683,0.729859304193683,0.729859304193683,0.729859304193683,0,0.0,1.0
1988-08-25,2.62,2.62,2.62,2.62,1500,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,5651.77422045352,0.0,1.0
1988-08-26,2.62,2.62,2.62,2.62,2700,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,10173.1935968163,0.0,1.0
1988-08-29,2.62,2.75,2.62,2.62,1500,0.695356864359072,0.729859304193683,0.695356864359072,0.695356864359072,5651.77422045352,0.0,1.0
1988-08-30,2.62,2.75,2.62,2.62,1500,0.695356864359072,0.729859304193683,0.695356864359072,0.695356864359072,5651.77422045352,0.0,1.0
1988-08-31,2.75,2.75,2.62,2.62,1800,0.729859304193683,0.729859304193683,0.695356864359072,0.695356864359072,6782.12906454422,0.0,1.0
1988-09-01,2.62,2.62,2.62,2.62,300,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,1130.3548440907,0.0,1.0
1988-09-02,2.25,2.62,2.25,2.62,22800,0.597157612522104,0.695356864359072,0.597157612522104,0.695356864359072,85906.9681508935,0.0,1.0
1988-09-06,2.37,2.5,2.25,2.25,19200,0.629006018523283,0.663508458357893,0.597157612522104,0.597157612522104,72342.7100218051,0.0,1.0
1988-09-07,2.37,2.5,2.37,2.37,3000,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,11303.548440907,0.0,1.0
1988-09-08,2.25,2.25,2.25,2.25,900,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,3391.06453227211,0.0,1.0
1988-09-09,2.25,2.25,2.25,2.25,2700,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,10173.1935968163,0.0,1.0
1988-09-12,2.25,2.37,2.25,2.25,2700,0.597157612522104,0.629006018523283,0.597157612522104,0.597157612522104,10173.1935968163,0.0,1.0
1988-09-13,2.25,2.25,2.25,2.25,0,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,0,0.0,1.0
1988-09-14,2.25,2.25,2.25,2.25,0,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,0,0.0,1.0
1988-09-15,2.25,2.25,2.25,2.25,2700,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,10173.1935968163,0.0,1.0
1988-09-16,2.25,2.25,2.25,2.25,0,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,0,0.0,1.0
1988-09-19,2.5,2.5,2.37,2.37,5100,0.663508458357893,0.663508458357893,0.629006018523283,0.629006018523283,19216.032349542,0.0,1.0
1988-09-20,2.37,2.5,2.37,2.5,3600,0.629006018523283,0.663508458357893,0.629006018523283,0.663508458357893,13564.2581290884,0.0,1.0
1988-09-21,2.37,2.5,2.37,2.37,2100,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,7912.48390863493,0.0,1.0
1988-09-22,2.37,2.5,2.37,2.37,4500,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,16955.3226613606,0.0,1.0
1988-09-23,2.25,2.25,2.25,2.25,2100,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,7912.48390863493,0.0,1.0
1988-09-26,2.37,2.37,2.25,2.25,7800,0.629006018523283,0.629006018523283,0.597157612522104,0.597157612522104,29389.2259463583,0.0,1.0
1988-09-27,2.25,2.25,2.25,2.25,3600,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,13564.2581290885,0.0,1.0
1988-09-28,2.25,2.25,2.25,2.25,300,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,1130.3548440907,0.0,1.0
1988-09-29,2.12,2.12,2.12,2.12,300,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,1130.3548440907,0.0,1.0
1988-09-30,2.25,2.25,2.25,2.25,2400,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,9042.83875272563,0.0,1.0
1988-10-03,2.25,2.25,2.25,2.25,3000,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,11303.548440907,0.0,1.0
1988-10-04,2.25,2.37,2.25,2.25,1500,0.597157612522104,0.629006018523283,0.597157612522104,0.597157612522104,5651.77422045352,0.0,1.0
1988-10-05,2.37,2.37,2.25,2.25,300,0.629006018523283,0.629006018523283,0.597157612522104,0.597157612522104,1130.3548440907,0.0,1.0
1988-10-06,2.5,2.5,2.5,2.5,900,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,3391.06453227211,0.0,1.0
1988-10-07,2.37,2.5,2.37,2.5,600,0.629006018523283,0.663508458357893,0.629006018523283,0.663508458357893,2260.70968818141,0.0,1.0
1988-10-10,2.62,2.62,2.5,2.5,1500,0.695356864359072,0.695356864359072,0.663508458357893,0.663508458357893,5651.77422045352,0.0,1.0
1988-10-11,2.5,2.62,2.5,2.62,300,0.663508458357893,0.695356864359072,0.663508458357893,0.695356864359072,1130.3548440907,0.0,1.0
1988-10-12,2.5,2.5,2.5,2.5,900,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,3391.06453227211,0.0,1.0
1988-10-13,2.37,2.5,2.37,2.5,4500,0.629006018523283,0.663508458357893,0.629006018523283,0.663508458357893,16955.3226613606,0.0,1.0
1988-10-14,2.37,2.5,2.37,2.37,300,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,1130.3548440907,0.0,1.0
1988-10-17,2.37,2.37,2.37,2.37,900,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,3391.06453227211,0.0,1.0
1988-10-18,2.5,2.5,2.37,2.37,300,0.663508458357893,0.663508458357893,0.629006018523283,0.629006018523283,1130.3548440907,0.0,1.0
1988-10-19,2.62,2.62,2.62,2.62,300,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,1130.3548440907,0.0,1.0
1988-10-20,2.5,2.62,2.5,2.62,7200,0.663508458357893,0.695356864359072,0.663508458357893,0.695356864359072,27128.5162581769,0.0,1.0
1988-10-21,2.62,2.62,2.5,2.5,1500,0.695356864359072,0.695356864359072,0.663508458357893,0.663508458357893,5651.77422045352,0.0,1.0
1988-10-24,2.5,2.5,2.5,2.5,1500,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,5651.77422045352,0.0,1.0
1988-10-25,2.5,2.62,2.5,2.5,3900,0.663508458357893,0.695356864359072,0.663508458357893,0.663508458357893,14694.6129731792,0.0,1.0
1988-10-26,2.5,2.5,2.5,2.5,300,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,1130.3548440907,0.0,1.0
1988-10-27,2.62,2.62,2.62,2.62,1200,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,4521.41937636282,0.0,1.0
1988-10-28,2.5,2.5,2.37,2.5,3300,0.663508458357893,0.663508458357893,0.629006018523283,0.663508458357893,12433.9032849978,0.0,1.0
1988-10-31,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1988-11-01,2.5,2.62,2.5,2.5,5400,0.663508458357893,0.695356864359072,0.663508458357893,0.663508458357893,20346.3871936327,0.0,1.0
1988-11-02,2.5,2.5,2.5,2.5,1200,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,4521.41937636282,0.0,1.0
1988-11-03,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1988-11-04,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1988-11-07,2.5,2.5,2.5,2.5,900,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,3391.06453227211,0.0,1.0
1988-11-08,2.5,2.5,2.5,2.5,600,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,2260.70968818141,0.0,1.0
1988-11-09,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1988-11-10,2.5,2.5,2.5,2.5,900,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,3391.06453227211,0.0,1.0
1988-11-11,2.37,2.37,2.37,2.37,1200,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,4521.41937636282,0.0,1.0
1988-11-14,2.37,2.5,2.37,2.37,3300,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,12433.9032849977,0.0,1.0
1988-11-15,2.37,2.37,2.37,2.37,1800,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,6782.12906454422,0.0,1.0
1988-11-16,2.37,2.37,2.37,2.37,900,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,3391.06453227211,0.0,1.0
1988-11-17,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1988-11-18,2.37,2.37,2.37,2.37,600,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,2260.70968818141,0.0,1.0
1988-11-21,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1988-11-22,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1988-11-23,2.37,2.37,2.37,2.37,5700,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,21476.7420377234,0.0,1.0
1988-11-25,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1988-11-28,2.37,2.37,2.37,2.37,900,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,3391.06453227211,0.0,1.0
1988-11-29,2.37,2.37,2.37,2.37,2100,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,7912.48390863493,0.0,1.0
1988-11-30,2.37,2.5,2.37,2.37,1500,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,5651.77422045352,0.0,1.0
1988-12-01,2.37,2.37,2.37,2.37,2700,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,10173.1935968163,0.0,1.0
1988-12-02,2.25,2.25,2.25,2.25,6000,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,22607.0968818141,0.0,1.0
1988-12-05,2.25,2.25,2.25,2.25,1200,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,4521.41937636282,0.0,1.0
1988-12-06,2.25,2.25,2.25,2.25,3600,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,13564.2581290885,0.0,1.0
1988-12-07,2.12,2.12,2.12,2.12,300,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,1130.3548440907,0.0,1.0
1988-12-08,2.12,2.25,2.12,2.12,4200,0.562655172687494,0.597157612522104,0.562655172687494,0.562655172687494,15824.9678172698,0.0,1.0
1988-12-09,2.0,2.12,2.0,2.12,3900,0.530806766686315,0.562655172687494,0.530806766686315,0.562655172687494,14694.6129731791,0.0,1.0
1988-12-12,2.0,2.12,2.0,2.0,2400,0.530806766686315,0.562655172687494,0.530806766686315,0.530806766686315,9042.83875272563,0.0,1.0
1988-12-13,2.0,2.0,2.0,2.0,2100,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,7912.48390863492,0.0,1.0
1988-12-14,2.0,2.0,2.0,2.0,600,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,2260.70968818141,0.0,1.0
1988-12-15,2.0,2.12,2.0,2.0,12900,0.530806766686315,0.562655172687494,0.530806766686315,0.530806766686315,48605.2582959003,0.0,1.0
1988-12-16,2.0,2.12,2.0,2.0,3900,0.530806766686315,0.562655172687494,0.530806766686315,0.530806766686315,14694.6129731791,0.0,1.0
1988-12-19,2.12,2.12,2.12,2.12,7500,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,28258.8711022676,0.0,1.0
1988-12-20,2.5,2.5,2.0,2.12,6600,0.663508458357893,0.663508458357893,0.530806766686315,0.562655172687494,24867.8065699955,0.0,1.0
1988-12-21,2.5,2.5,2.25,2.5,7200,0.663508458357893,0.663508458357893,0.597157612522104,0.663508458357893,27128.5162581769,0.0,1.0
1988-12-22,2.5,2.5,2.5,2.5,300,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,1130.3548440907,0.0,1.0
1988-12-23,2.5,2.62,2.5,2.5,6000,0.663508458357893,0.695356864359072,0.663508458357893,0.663508458357893,22607.0968818141,0.0,1.0
1988-12-27,2.37,2.62,2.37,2.5,4800,0.629006018523283,0.695356864359072,0.629006018523283,0.663508458357893,18085.6775054513,0.0,1.0
1988-12-28,2.5,2.5,2.37,2.37,4200,0.663508458357893,0.663508458357893,0.629006018523283,0.629006018523283,15824.9678172699,0.0,1.0
1988-12-29,2.62,2.62,2.37,2.5,8400,0.695356864359072,0.695356864359072,0.629006018523283,0.663508458357893,31649.9356345397,0.0,1.0
1988-12-30,2.62,2.62,2.5,2.62,6300,0.695356864359072,0.695356864359072,0.663508458357893,0.695356864359072,23737.4517259048,0.0,1.0
1989-01-03,2.5,2.62,2.5,2.62,7800,0.663508458357893,0.695356864359072,0.663508458357893,0.695356864359072,29389.2259463583,0.0,1.0
1989-01-04,2.62,2.62,2.62,2.62,900,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,3391.06453227211,0.0,1.0
1989-01-05,2.5,2.5,2.5,2.5,300,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,1130.3548440907,0.0,1.0
1989-01-06,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-01-09,2.5,2.62,2.5,2.5,2700,0.663508458357893,0.695356864359072,0.663508458357893,0.663508458357893,10173.1935968163,0.0,1.0
1989-01-10,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-01-11,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-01-12,2.5,2.62,2.5,2.5,2100,0.663508458357893,0.695356864359072,0.663508458357893,0.663508458357893,7912.48390863493,0.0,1.0
1989-01-13,2.5,2.5,2.5,2.5,900,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,3391.06453227211,0.0,1.0
1989-01-16,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-01-17,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1989-01-18,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1989-01-19,2.37,2.5,2.37,2.37,2400,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,9042.83875272563,0.0,1.0
1989-01-20,2.37,2.5,2.37,2.37,900,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,3391.06453227211,0.0,1.0
1989-01-23,2.37,2.37,2.37,2.37,600,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,2260.70968818141,0.0,1.0
1989-01-24,2.25,2.25,2.25,2.25,1200,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,4521.41937636282,0.0,1.0
1989-01-25,2.5,2.62,2.25,2.25,6900,0.663508458357893,0.695356864359072,0.597157612522104,0.597157612522104,25998.1614140862,0.0,1.0
1989-01-26,2.62,2.62,2.62,2.62,900,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,3391.06453227211,0.0,1.0
1989-01-27,2.62,2.62,2.5,2.62,1500,0.695356864359072,0.695356864359072,0.663508458357893,0.695356864359072,5651.77422045352,0.0,1.0
1989-01-30,2.62,2.62,2.5,2.62,1200,0.695356864359072,0.695356864359072,0.663508458357893,0.695356864359072,4521.41937636282,0.0,1.0
1989-01-31,2.5,2.62,2.5,2.62,1800,0.663508458357893,0.695356864359072,0.663508458357893,0.695356864359072,6782.12906454423,0.0,1.0
1989-02-01,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-02-02,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-02-03,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-02-06,2.62,2.62,2.62,2.62,3900,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,14694.6129731792,0.0,1.0
1989-02-07,2.62,2.62,2.62,2.62,600,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,2260.70968818141,0.0,1.0
1989-02-08,2.5,2.5,2.5,2.5,1500,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,5651.77422045352,0.0,1.0
1989-02-09,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-02-10,2.37,2.5,2.37,2.5,3000,0.629006018523283,0.663508458357893,0.629006018523283,0.663508458357893,11303.548440907,0.0,1.0
1989-02-13,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1989-02-14,2.37,2.5,2.37,2.37,600,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,2260.70968818141,0.0,1.0
1989-02-15,2.5,2.5,2.37,2.37,900,0.663508458357893,0.663508458357893,0.629006018523283,0.629006018523283,3391.06453227211,0.0,1.0
1989-02-16,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-02-17,2.62,2.62,2.5,2.5,1500,0.695356864359072,0.695356864359072,0.663508458357893,0.663508458357893,5651.77422045352,0.0,1.0
1989-02-21,2.62,2.62,2.62,2.62,1500,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,5651.77422045352,0.0,1.0
1989-02-22,2.75,2.75,2.5,2.62,6000,0.729859304193683,0.729859304193683,0.663508458357893,0.695356864359072,22607.0968818141,0.0,1.0
1989-02-23,2.62,2.62,2.5,2.62,12300,0.695356864359072,0.695356864359072,0.663508458357893,0.695356864359072,46344.5486077189,0.0,1.0
1989-02-24,2.62,2.62,2.62,2.62,0,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,0,0.0,1.0
1989-02-27,2.5,2.62,2.5,2.62,2700,0.663508458357893,0.695356864359072,0.663508458357893,0.695356864359072,10173.1935968163,0.0,1.0
1989-02-28,2.5,2.5,2.5,2.5,300,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,1130.3548440907,0.0,1.0
1989-03-01,2.62,2.62,2.62,2.62,300,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,1130.3548440907,0.0,1.0
1989-03-02,2.75,2.75,2.75,2.75,3900,0.729859304193683,0.729859304193683,0.729859304193683,0.729859304193683,14694.6129731791,0.0,1.0
1989-03-03,2.75,2.75,2.75,2.75,0,0.729859304193683,0.729859304193683,0.729859304193683,0.729859304193683,0,0.0,1.0
1989-03-06,2.62,2.62,2.62,2.62,600,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,2260.70968818141,0.0,1.0
1989-03-07,2.5,2.62,2.5,2.62,1200,0.663508458357893,0.695356864359072,0.663508458357893,0.695356864359072,4521.41937636282,0.0,1.0
1989-03-08,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-03-09,2.5,2.5,2.5,2.5,1500,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,5651.77422045352,0.0,1.0
1989-03-10,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-03-13,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-03-14,2.5,2.5,2.5,2.5,2400,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,9042.83875272564,0.0,1.0
1989-03-15,2.75,2.75,2.5,2.5,1500,0.729859304193683,0.729859304193683,0.663508458357893,0.663508458357893,5651.77422045352,0.0,1.0
1989-03-16,2.62,2.62,2.62,2.62,300,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,1130.3548440907,0.0,1.0
1989-03-17,2.62,2.62,2.62,2.62,0,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,0,0.0,1.0
1989-03-20,2.75,2.75,2.5,2.62,7800,0.729859304193683,0.729859304193683,0.663508458357893,0.695356864359072,29389.2259463583,0.0,1.0
1989-03-21,2.62,2.62,2.62,2.62,2400,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,9042.83875272564,0.0,1.0
1989-03-22,2.75,2.75,2.62,2.62,4800,0.729859304193683,0.729859304193683,0.695356864359072,0.695356864359072,18085.6775054513,0.0,1.0
1989-03-23,2.62,2.62,2.62,2.62,2100,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,7912.48390863493,0.0,1.0
1989-03-27,2.62,2.62,2.62,2.62,0,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,0,0.0,1.0
1989-03-28,2.62,2.62,2.5,2.62,4800,0.695356864359072,0.695356864359072,0.663508458357893,0.695356864359072,18085.6775054513,0.0,1.0
1989-03-29,2.5,2.5,2.5,2.5,0,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,0,0.0,1.0
1989-03-30,2.62,2.62,2.5,2.5,2100,0.695356864359072,0.695356864359072,0.663508458357893,0.663508458357893,7912.48390863493,0.0,1.0
1989-03-31,2.62,2.62,2.5,2.62,6300,0.695356864359072,0.695356864359072,0.663508458357893,0.695356864359072,23737.4517259048,0.0,1.0
1989-04-03,2.62,2.62,2.62,2.62,0,0.695356864359072,0.695356864359072,0.695356864359072,0.695356864359072,0,0.0,1.0
1989-04-04,2.37,2.5,2.37,2.5,1200,0.629006018523283,0.663508458357893,0.629006018523283,0.663508458357893,4521.41937636282,0.0,1.0
1989-04-05,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1989-04-06,2.37,2.37,2.37,2.37,0,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,0,0.0,1.0
1989-04-07,2.37,2.5,2.37,2.37,1500,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,5651.77422045352,0.0,1.0
1989-04-10,2.37,2.37,2.37,2.37,3000,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,11303.548440907,0.0,1.0
1989-04-11,2.37,2.37,2.37,2.37,6000,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,22607.0968818141,0.0,1.0
1989-04-12,2.37,2.37,2.37,2.37,900,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,3391.06453227211,0.0,1.0
1989-04-13,2.25,2.37,2.25,2.37,3600,0.597157612522104,0.629006018523283,0.597157612522104,0.629006018523283,13564.2581290885,0.0,1.0
1989-04-14,2.12,2.12,2.12,2.12,1200,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,4521.41937636281,0.0,1.0
1989-04-17,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-04-18,2.12,2.12,2.12,2.12,1500,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,5651.77422045352,0.0,1.0
1989-04-19,2.12,2.12,2.12,2.12,1500,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,5651.77422045352,0.0,1.0
1989-04-20,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-04-21,2.12,2.12,2.12,2.12,900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,3391.06453227211,0.0,1.0
1989-04-24,2.12,2.12,2.0,2.12,2100,0.562655172687494,0.562655172687494,0.530806766686315,0.562655172687494,7912.48390863492,0.0,1.0
1989-04-25,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-04-26,2.25,2.25,2.25,2.25,900,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,3391.06453227211,0.0,1.0
1989-04-27,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-04-28,2.0,2.0,2.0,2.0,1200,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,4521.41937636281,0.0,1.0
1989-05-01,2.0,2.0,2.0,2.0,300,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,1130.3548440907,0.0,1.0
1989-05-02,2.0,2.0,2.0,2.0,1800,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,6782.12906454422,0.0,1.0
1989-05-03,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1989-05-04,2.0,2.0,2.0,2.0,300,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,1130.3548440907,0.0,1.0
1989-05-05,2.0,2.0,2.0,2.0,1200,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,4521.41937636281,0.0,1.0
1989-05-08,2.0,2.0,2.0,2.0,300,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,1130.3548440907,0.0,1.0
1989-05-09,2.12,2.12,2.0,2.0,2100,0.562655172687494,0.562655172687494,0.530806766686315,0.530806766686315,7912.48390863492,0.0,1.0
1989-05-10,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-05-11,2.12,2.12,2.12,2.12,900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,3391.06453227211,0.0,1.0
1989-05-12,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-05-15,2.12,2.12,2.12,2.12,3000,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,11303.548440907,0.0,1.0
1989-05-16,2.0,2.0,2.0,2.0,3900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,14694.6129731791,0.0,1.0
1989-05-17,2.0,2.0,2.0,2.0,1200,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,4521.41937636281,0.0,1.0
1989-05-18,2.0,2.0,2.0,2.0,900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,3391.06453227211,0.0,1.0
1989-05-19,2.0,2.0,2.0,2.0,900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,3391.06453227211,0.0,1.0
1989-05-22,2.0,2.0,2.0,2.0,900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,3391.06453227211,0.0,1.0
1989-05-23,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1989-05-24,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1989-05-25,2.0,2.0,2.0,2.0,900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,3391.06453227211,0.0,1.0
1989-05-26,2.0,2.12,2.0,2.0,1200,0.530806766686315,0.562655172687494,0.530806766686315,0.530806766686315,4521.41937636281,0.0,1.0
1989-05-30,2.12,2.12,2.0,2.0,3000,0.562655172687494,0.562655172687494,0.530806766686315,0.530806766686315,11303.548440907,0.0,1.0
1989-05-31,2.12,2.12,2.12,2.12,900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,3391.06453227211,0.0,1.0
1989-06-01,2.12,2.12,2.12,2.12,2400,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,9042.83875272563,0.0,1.0
1989-06-02,2.25,2.25,2.25,2.25,0,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,0,0.0,1.0
1989-06-05,2.25,2.25,2.25,2.25,0,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,0,0.0,1.0
1989-06-06,2.25,2.25,2.25,2.25,0,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,0,0.0,1.0
1989-06-07,2.12,2.12,2.12,2.12,600,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,2260.70968818141,0.0,1.0
1989-06-08,2.12,2.12,2.12,2.12,1800,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,6782.12906454422,0.0,1.0
1989-06-09,2.12,2.12,2.12,2.12,900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,3391.06453227211,0.0,1.0
1989-06-12,2.25,2.25,2.25,2.25,300,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,1130.3548440907,0.0,1.0
1989-06-13,2.25,2.25,2.25,2.25,0,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,0,0.0,1.0
1989-06-14,2.12,2.12,2.12,2.12,900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,3391.06453227211,0.0,1.0
1989-06-15,2.12,2.12,2.12,2.12,900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,3391.06453227211,0.0,1.0
1989-06-16,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-06-19,2.12,2.12,2.12,2.12,1500,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,5651.77422045352,0.0,1.0
1989-06-20,2.12,2.12,2.12,2.12,600,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,2260.70968818141,0.0,1.0
1989-06-21,2.12,2.12,2.12,2.12,900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,3391.06453227211,0.0,1.0
1989-06-22,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-06-23,2.12,2.12,2.12,2.12,900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,3391.06453227211,0.0,1.0
1989-06-26,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-06-27,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-06-28,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-06-29,2.12,2.12,2.12,2.12,1200,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,4521.41937636281,0.0,1.0
1989-06-30,2.0,2.0,2.0,2.0,5400,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,20346.3871936327,0.0,1.0
1989-07-03,2.0,2.0,2.0,2.0,1500,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,5651.77422045352,0.0,1.0
1989-07-05,2.0,2.0,2.0,2.0,900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,3391.06453227211,0.0,1.0
1989-07-06,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1989-07-07,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1989-07-10,2.0,2.0,2.0,2.0,1800,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,6782.12906454422,0.0,1.0
1989-07-11,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1989-07-12,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1989-07-13,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1989-07-14,2.0,2.0,1.87,1.87,2100,0.530806766686315,0.530806766686315,0.496304326851704,0.496304326851704,7912.48390863492,0.0,1.0
1989-07-17,1.87,1.87,1.87,1.87,900,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,3391.06453227211,0.0,1.0
1989-07-18,1.87,1.87,1.87,1.87,600,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,2260.70968818141,0.0,1.0
1989-07-19,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1989-07-20,1.87,1.87,1.87,1.87,900,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,3391.06453227211,0.0,1.0
1989-07-21,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1989-07-24,2.0,2.0,1.87,1.87,900,0.530806766686315,0.530806766686315,0.496304326851704,0.496304326851704,3391.06453227211,0.0,1.0
1989-07-25,1.87,1.87,1.87,1.87,900,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,3391.06453227211,0.0,1.0
1989-07-26,1.87,2.0,1.87,1.87,4500,0.496304326851704,0.530806766686315,0.496304326851704,0.496304326851704,16955.3226613606,0.0,1.0
1989-07-27,1.87,2.0,1.87,1.87,5400,0.496304326851704,0.530806766686315,0.496304326851704,0.496304326851704,20346.3871936327,0.0,1.0
1989-07-28,1.87,2.0,1.87,1.87,600,0.496304326851704,0.530806766686315,0.496304326851704,0.496304326851704,2260.70968818141,0.0,1.0
1989-07-31,1.87,1.87,1.87,1.87,300,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,1130.3548440907,0.0,1.0
1989-08-01,1.87,1.87,1.75,1.87,1800,0.496304326851704,0.496304326851704,0.464455920850525,0.496304326851704,6782.12906454423,0.0,1.0
1989-08-02,1.87,1.87,1.75,1.87,600,0.496304326851704,0.496304326851704,0.464455920850525,0.496304326851704,2260.70968818141,0.0,1.0
1989-08-03,1.87,1.87,1.87,1.87,1200,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,4521.41937636282,0.0,1.0
1989-08-04,2.0,2.0,1.87,1.87,1200,0.530806766686315,0.530806766686315,0.496304326851704,0.496304326851704,4521.41937636281,0.0,1.0
1989-08-07,2.0,2.0,2.0,2.0,900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,3391.06453227211,0.0,1.0
1989-08-08,2.0,2.0,2.0,2.0,600,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,2260.70968818141,0.0,1.0
1989-08-09,2.0,2.0,2.0,2.0,900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,3391.06453227211,0.0,1.0
1989-08-10,2.0,2.0,2.0,2.0,300,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,1130.3548440907,0.0,1.0
1989-08-11,1.87,2.0,1.87,2.0,3000,0.496304326851704,0.530806766686315,0.496304326851704,0.530806766686315,11303.548440907,0.0,1.0
1989-08-14,1.87,1.87,1.75,1.87,4800,0.496304326851704,0.496304326851704,0.464455920850525,0.496304326851704,18085.6775054513,0.0,1.0
1989-08-15,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1989-08-16,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1989-08-17,2.0,2.12,1.87,1.87,9900,0.530806766686315,0.562655172687494,0.496304326851704,0.496304326851704,37301.7098549932,0.0,1.0
1989-08-18,2.25,2.37,2.0,2.0,4200,0.597157612522104,0.629006018523283,0.530806766686315,0.530806766686315,15824.9678172699,0.0,1.0
1989-08-21,2.37,2.37,2.37,2.37,900,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,3391.06453227211,0.0,1.0
1989-08-22,2.5,2.5,2.5,2.5,900,0.663508458357893,0.663508458357893,0.663508458357893,0.663508458357893,3391.06453227211,0.0,1.0
1989-08-23,2.37,2.37,2.37,2.37,300,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,1130.3548440907,0.0,1.0
1989-08-24,2.37,2.37,2.37,2.37,1200,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,4521.41937636282,0.0,1.0
1989-08-25,2.25,2.25,2.25,2.25,900,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,3391.06453227211,0.0,1.0
1989-08-28,2.37,2.37,2.37,2.37,900,0.629006018523283,0.629006018523283,0.629006018523283,0.629006018523283,3391.06453227211,0.0,1.0
1989-08-29,2.25,2.5,2.25,2.37,3000,0.597157612522104,0.663508458357893,0.597157612522104,0.629006018523283,11303.548440907,0.0,1.0
1989-08-30,2.37,2.37,2.25,2.25,1200,0.629006018523283,0.629006018523283,0.597157612522104,0.597157612522104,4521.41937636282,0.0,1.0
1989-08-31,2.37,2.5,2.37,2.37,1800,0.629006018523283,0.663508458357893,0.629006018523283,0.629006018523283,6782.12906454422,0.0,1.0
1989-09-01,2.12,2.25,2.12,2.25,4800,0.562655172687494,0.597157612522104,0.562655172687494,0.597157612522104,18085.6775054513,0.0,1.0
1989-09-05,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-09-06,2.12,2.25,2.12,2.12,1200,0.562655172687494,0.597157612522104,0.562655172687494,0.562655172687494,4521.41937636281,0.0,1.0
1989-09-07,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-09-08,2.25,2.25,2.12,2.12,300,0.597157612522104,0.597157612522104,0.562655172687494,0.562655172687494,1130.3548440907,0.0,1.0
1989-09-11,2.25,2.25,2.25,2.25,0,0.597157612522104,0.597157612522104,0.597157612522104,0.597157612522104,0,0.0,1.0
1989-09-12,2.25,2.25,2.12,2.25,5700,0.597157612522104,0.597157612522104,0.562655172687494,0.597157612522104,21476.7420377234,0.0,1.0
1989-09-13,2.12,2.25,2.12,2.25,600,0.562655172687494,0.597157612522104,0.562655172687494,0.597157612522104,2260.70968818141,0.0,1.0
1989-09-14,2.12,2.12,2.12,2.12,2400,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,9042.83875272563,0.0,1.0
1989-09-15,2.12,2.12,2.12,2.12,1500,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,5651.77422045352,0.0,1.0
1989-09-18,2.12,2.12,2.12,2.12,3900,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,14694.6129731791,0.0,1.0
1989-09-19,2.12,2.12,2.12,2.12,600,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,2260.70968818141,0.0,1.0
1989-09-20,2.0,2.0,2.0,2.0,1200,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,4521.41937636281,0.0,1.0
1989-09-21,2.25,2.25,2.0,2.0,3600,0.597157612522104,0.597157612522104,0.530806766686315,0.530806766686315,13564.2581290885,0.0,1.0
1989-09-22,2.12,2.25,2.12,2.25,3300,0.562655172687494,0.597157612522104,0.562655172687494,0.597157612522104,12433.9032849977,0.0,1.0
1989-09-25,2.12,2.12,2.12,2.12,0,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,0,0.0,1.0
1989-09-26,2.12,2.12,2.0,2.12,3000,0.562655172687494,0.562655172687494,0.530806766686315,0.562655172687494,11303.548440907,0.0,1.0
1989-09-27,2.12,2.12,2.12,2.12,1800,0.562655172687494,0.562655172687494,0.562655172687494,0.562655172687494,6782.12906454422,0.0,1.0
1989-09-28,2.0,2.0,2.0,2.0,300,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,1130.3548440907,0.0,1.0
1989-09-29,2.0,2.0,2.0,2.0,600,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,2260.70968818141,0.0,1.0
1989-10-02,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1989-10-03,2.0,2.0,2.0,2.0,1500,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,5651.77422045352,0.0,1.0
1989-10-04,2.12,2.12,2.0,2.0,21000,0.562655172687494,0.562655172687494,0.530806766686315,0.530806766686315,79124.8390863492,0.0,1.0
1989-10-05,2.0,2.0,2.0,2.0,900,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,3391.06453227211,0.0,1.0
1989-10-06,1.87,2.0,1.87,2.0,6300,0.496304326851704,0.530806766686315,0.496304326851704,0.530806766686315,23737.4517259048,0.0,1.0
1989-10-09,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1989-10-10,1.87,1.87,1.87,1.87,300,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,1130.3548440907,0.0,1.0
1989-10-11,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1989-10-12,1.87,1.87,1.87,1.87,900,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,3391.06453227211,0.0,1.0
1989-10-13,1.87,1.87,1.87,1.87,2400,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,9042.83875272564,0.0,1.0
1989-10-16,1.87,1.87,1.87,1.87,2100,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,7912.48390863493,0.0,1.0
1989-10-17,1.75,1.75,1.75,1.75,1200,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,4521.41937636282,0.0,1.0
1989-10-18,1.87,1.87,1.75,1.75,1200,0.496304326851704,0.496304326851704,0.464455920850525,0.464455920850525,4521.41937636282,0.0,1.0
1989-10-19,1.75,1.75,1.75,1.75,9000,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,33910.6453227211,0.0,1.0
1989-10-20,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1989-10-23,1.75,1.75,1.75,1.75,300,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,1130.35484409071,0.0,1.0
1989-10-24,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1989-10-25,1.62,1.62,1.62,1.62,4800,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,18085.6775054513,0.0,1.0
1989-10-26,1.5,1.62,1.5,1.62,1500,0.398105075014736,0.429953481015915,0.398105075014736,0.429953481015915,5651.77422045352,0.0,1.0
1989-10-27,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1989-10-30,1.5,1.5,1.5,1.5,900,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,3391.06453227211,0.0,1.0
1989-10-31,1.5,1.62,1.5,1.5,2400,0.398105075014736,0.429953481015915,0.398105075014736,0.398105075014736,9042.83875272563,0.0,1.0
1989-11-01,1.5,1.5,1.5,1.5,2100,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,7912.48390863493,0.0,1.0
1989-11-02,1.37,1.37,1.37,1.37,300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,1130.3548440907,0.0,1.0
1989-11-03,1.5,1.5,1.37,1.37,3900,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,14694.6129731792,0.0,1.0
1989-11-06,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1989-11-07,1.5,1.5,1.37,1.5,900,0.398105075014736,0.398105075014736,0.363602635180126,0.398105075014736,3391.06453227211,0.0,1.0
1989-11-08,1.62,1.62,1.5,1.5,5100,0.429953481015915,0.429953481015915,0.398105075014736,0.398105075014736,19216.032349542,0.0,1.0
1989-11-09,1.62,1.62,1.62,1.62,0,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,0,0.0,1.0
1989-11-10,1.62,1.62,1.62,1.62,0,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,0,0.0,1.0
1989-11-13,1.5,1.5,1.5,1.5,900,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,3391.06453227211,0.0,1.0
1989-11-14,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1989-11-15,1.5,1.5,1.5,1.5,1800,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,6782.12906454423,0.0,1.0
1989-11-16,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1989-11-17,1.5,1.5,1.5,1.5,3600,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,13564.2581290885,0.0,1.0
1989-11-20,1.37,1.5,1.37,1.5,1800,0.363602635180126,0.398105075014736,0.363602635180126,0.398105075014736,6782.12906454422,0.0,1.0
1989-11-21,1.25,1.5,1.25,1.37,2400,0.331754229178947,0.398105075014736,0.331754229178947,0.363602635180126,9042.83875272563,0.0,1.0
1989-11-22,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1989-11-24,1.25,1.37,1.25,1.25,900,0.331754229178947,0.363602635180126,0.331754229178947,0.331754229178947,3391.06453227211,0.0,1.0
1989-11-27,1.25,1.5,1.25,1.25,4500,0.331754229178947,0.398105075014736,0.331754229178947,0.331754229178947,16955.3226613605,0.0,1.0
1989-11-28,1.37,1.37,1.25,1.25,1800,0.363602635180126,0.363602635180126,0.331754229178947,0.331754229178947,6782.12906454422,0.0,1.0
1989-11-29,1.37,1.37,1.37,1.37,5100,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,19216.032349542,0.0,1.0
1989-11-30,1.37,1.5,1.37,1.37,6600,0.363602635180126,0.398105075014736,0.363602635180126,0.363602635180126,24867.8065699955,0.0,1.0
1989-12-01,1.37,1.37,1.37,1.37,1800,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,6782.12906454422,0.0,1.0
1989-12-04,1.37,1.37,1.37,1.37,4800,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,18085.6775054512,0.0,1.0
1989-12-05,1.37,1.37,1.37,1.37,3000,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,11303.548440907,0.0,1.0
1989-12-06,1.5,1.5,1.37,1.37,2400,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,9042.83875272563,0.0,1.0
1989-12-07,1.5,1.5,1.37,1.5,9600,0.398105075014736,0.398105075014736,0.363602635180126,0.398105075014736,36171.3550109025,0.0,1.0
1989-12-08,1.37,1.37,1.37,1.37,600,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,2260.70968818141,0.0,1.0
1989-12-11,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1989-12-12,1.37,1.37,1.37,1.37,2400,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,9042.83875272562,0.0,1.0
1989-12-13,1.37,1.37,1.37,1.37,4800,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,18085.6775054512,0.0,1.0
1989-12-14,1.37,1.37,1.37,1.37,1200,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,4521.41937636281,0.0,1.0
1989-12-15,1.62,1.75,1.37,1.37,8100,0.429953481015915,0.464455920850525,0.363602635180126,0.363602635180126,30519.580790449,0.0,1.0
1989-12-18,1.5,1.75,1.5,1.62,14400,0.398105075014736,0.464455920850525,0.398105075014736,0.429953481015915,54257.0325163538,0.0,1.0
1989-12-19,1.5,1.5,1.5,1.5,5700,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,21476.7420377234,0.0,1.0
1989-12-20,1.5,1.5,1.5,1.5,2400,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,9042.83875272563,0.0,1.0
1989-12-21,1.5,1.5,1.5,1.5,2100,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,7912.48390863493,0.0,1.0
1989-12-22,1.5,1.5,1.5,1.5,1200,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,4521.41937636282,0.0,1.0
1989-12-26,1.62,1.62,1.5,1.5,2700,0.429953481015915,0.429953481015915,0.398105075014736,0.398105075014736,10173.1935968163,0.0,1.0
1989-12-27,1.5,1.62,1.5,1.62,6300,0.398105075014736,0.429953481015915,0.398105075014736,0.429953481015915,23737.4517259048,0.0,1.0
1989-12-28,1.5,1.5,1.5,1.5,5700,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,21476.7420377234,0.0,1.0
1989-12-29,1.37,1.5,1.37,1.5,3900,0.363602635180126,0.398105075014736,0.363602635180126,0.398105075014736,14694.6129731791,0.0,1.0
1990-01-02,1.5,1.5,1.5,1.5,1800,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,6782.12906454423,0.0,1.0
1990-01-03,1.37,1.37,1.37,1.37,1200,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,4521.41937636281,0.0,1.0
1990-01-04,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-01-05,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-01-08,1.37,1.37,1.37,1.37,600,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,2260.70968818141,0.0,1.0
1990-01-09,1.5,1.5,1.5,1.5,900,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,3391.06453227211,0.0,1.0
1990-01-10,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1990-01-11,1.37,1.37,1.37,1.37,2700,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,10173.1935968163,0.0,1.0
1990-01-12,1.37,1.5,1.37,1.37,600,0.363602635180126,0.398105075014736,0.363602635180126,0.363602635180126,2260.70968818141,0.0,1.0
1990-01-15,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-01-16,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-01-17,1.37,1.37,1.37,1.37,300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,1130.3548440907,0.0,1.0
1990-01-18,1.5,1.5,1.5,1.5,600,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,2260.70968818141,0.0,1.0
1990-01-19,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1990-01-22,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1990-01-23,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1990-01-24,1.37,1.37,1.37,1.37,300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,1130.3548440907,0.0,1.0
1990-01-25,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-01-26,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-01-29,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-01-30,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-01-31,1.37,1.37,1.37,1.37,1800,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,6782.12906454422,0.0,1.0
1990-02-01,1.5,1.5,1.37,1.37,5400,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,20346.3871936327,0.0,1.0
1990-02-02,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1990-02-05,1.5,1.5,1.25,1.5,4500,0.398105075014736,0.398105075014736,0.331754229178947,0.398105075014736,16955.3226613606,0.0,1.0
1990-02-06,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1990-02-07,1.37,1.37,1.37,1.37,300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,1130.3548440907,0.0,1.0
1990-02-08,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-02-09,1.37,1.37,1.37,1.37,900,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,3391.06453227211,0.0,1.0
1990-02-12,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-02-13,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-02-14,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-02-15,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-02-16,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-02-20,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-02-21,1.37,1.37,1.37,1.37,300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,1130.3548440907,0.0,1.0
1990-02-22,1.25,1.37,1.25,1.37,2100,0.331754229178947,0.363602635180126,0.331754229178947,0.363602635180126,7912.48390863492,0.0,1.0
1990-02-23,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-02-26,1.37,1.37,1.37,1.37,3300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,12433.9032849977,0.0,1.0
1990-02-27,1.25,1.37,1.25,1.37,2100,0.331754229178947,0.363602635180126,0.331754229178947,0.363602635180126,7912.48390863492,0.0,1.0
1990-02-28,1.25,1.25,1.25,1.25,1800,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,6782.12906454422,0.0,1.0
1990-03-01,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-03-02,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-03-05,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-03-06,1.37,1.37,1.25,1.37,1500,0.363602635180126,0.363602635180126,0.331754229178947,0.363602635180126,5651.77422045352,0.0,1.0
1990-03-07,1.37,1.37,1.37,1.37,300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,1130.3548440907,0.0,1.0
1990-03-08,1.25,1.25,1.25,1.25,300,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,1130.3548440907,0.0,1.0
1990-03-09,1.37,1.37,1.25,1.25,3000,0.363602635180126,0.363602635180126,0.331754229178947,0.331754229178947,11303.548440907,0.0,1.0
1990-03-12,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-03-13,1.37,1.37,1.25,1.37,3000,0.363602635180126,0.363602635180126,0.331754229178947,0.363602635180126,11303.548440907,0.0,1.0
1990-03-14,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-03-15,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-03-16,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-03-19,1.25,1.25,1.25,1.25,300,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,1130.3548440907,0.0,1.0
1990-03-20,1.25,1.37,1.25,1.25,3300,0.331754229178947,0.363602635180126,0.331754229178947,0.331754229178947,12433.9032849977,0.0,1.0
1990-03-21,1.25,1.25,1.25,1.25,600,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,2260.70968818141,0.0,1.0
1990-03-22,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-03-23,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-03-26,1.25,1.25,1.25,1.25,300,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,1130.3548440907,0.0,1.0
1990-03-27,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-03-28,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-03-29,1.25,1.25,1.25,1.25,900,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,3391.06453227211,0.0,1.0
1990-03-30,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-04-02,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-04-03,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-04-04,1.37,1.37,1.37,1.37,300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,1130.3548440907,0.0,1.0
1990-04-05,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-04-06,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1990-04-09,1.12,1.25,1.12,1.25,2400,0.297251789344336,0.331754229178947,0.297251789344336,0.331754229178947,9042.83875272564,0.0,1.0
1990-04-10,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-04-11,1.0,1.0,1.0,1.0,4500,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,16955.3226613606,0.0,1.0
1990-04-12,1.0,1.0,1.0,1.0,1200,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,4521.41937636282,0.0,1.0
1990-04-16,0.94,0.94,0.94,0.94,3300,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,12433.9032849977,0.0,1.0
1990-04-17,0.94,0.94,0.94,0.94,600,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,2260.70968818141,0.0,1.0
1990-04-18,1.0,1.0,0.94,0.94,900,0.265403383343157,0.265403383343157,0.249479180342568,0.249479180342568,3391.06453227212,0.0,1.0
1990-04-19,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-04-20,1.0,1.0,1.0,1.0,900,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,3391.06453227212,0.0,1.0
1990-04-23,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-04-24,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-04-25,1.0,1.0,1.0,1.0,600,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,2260.70968818141,0.0,1.0
1990-04-26,1.0,1.0,1.0,1.0,900,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,3391.06453227212,0.0,1.0
1990-04-27,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-04-30,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-01,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-02,1.0,1.0,1.0,1.0,900,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,3391.06453227212,0.0,1.0
1990-05-03,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-05-04,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-07,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-05-08,1.12,1.12,1.12,1.12,900,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,3391.06453227212,0.0,1.0
1990-05-09,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-10,1.0,1.0,1.0,1.0,1200,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,4521.41937636282,0.0,1.0
1990-05-11,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-05-14,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-15,1.0,1.12,1.0,1.0,600,0.265403383343157,0.297251789344336,0.265403383343157,0.265403383343157,2260.70968818141,0.0,1.0
1990-05-16,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-05-17,1.0,1.0,1.0,1.0,1500,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,5651.77422045353,0.0,1.0
1990-05-18,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-05-21,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-22,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-05-23,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-24,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-25,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1990-05-29,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-05-30,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-05-31,1.12,1.12,1.12,1.12,3000,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,11303.5484409071,0.0,1.0
1990-06-01,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-06-04,1.25,1.25,1.12,1.12,7800,0.331754229178947,0.331754229178947,0.297251789344336,0.297251789344336,29389.2259463583,0.0,1.0
1990-06-05,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-06-06,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-06-07,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-06-08,1.25,1.25,1.25,1.25,300,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,1130.3548440907,0.0,1.0
1990-06-11,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-06-12,1.25,1.25,1.12,1.12,900,0.331754229178947,0.331754229178947,0.297251789344336,0.297251789344336,3391.06453227211,0.0,1.0
1990-06-13,1.25,1.25,1.25,1.25,300,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,1130.3548440907,0.0,1.0
1990-06-14,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-06-15,1.25,1.25,1.25,1.25,900,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,3391.06453227211,0.0,1.0
1990-06-18,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-06-19,1.25,1.25,1.12,1.25,1800,0.331754229178947,0.331754229178947,0.297251789344336,0.331754229178947,6782.12906454422,0.0,1.0
1990-06-20,1.25,1.25,1.25,1.25,1500,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,5651.77422045352,0.0,1.0
1990-06-21,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-06-22,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-06-25,1.25,1.25,1.25,1.25,600,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,2260.70968818141,0.0,1.0
1990-06-26,1.25,1.25,1.25,1.25,900,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,3391.06453227211,0.0,1.0
1990-06-27,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-06-28,1.25,1.25,1.25,1.25,1500,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,5651.77422045352,0.0,1.0
1990-06-29,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-07-02,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-07-03,1.25,1.25,1.25,1.25,300,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,1130.3548440907,0.0,1.0
1990-07-05,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-07-06,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-07-09,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-07-10,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-07-11,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1990-07-12,1.12,1.12,1.12,1.12,300,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,1130.35484409071,0.0,1.0
1990-07-13,1.12,1.12,1.12,1.12,7500,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,28258.8711022676,0.0,1.0
1990-07-16,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-17,1.12,1.12,1.12,1.12,300,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,1130.35484409071,0.0,1.0
1990-07-18,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-19,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-20,1.12,1.12,1.12,1.12,300,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,1130.35484409071,0.0,1.0
1990-07-23,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-24,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-25,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-26,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-27,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-30,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-07-31,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-08-01,1.12,1.12,1.12,1.12,3000,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,11303.5484409071,0.0,1.0
1990-08-02,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-08-03,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-08-06,1.12,1.12,1.12,1.12,1800,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,6782.12906454423,0.0,1.0
1990-08-07,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-08-08,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1990-08-09,1.0,1.0,1.0,1.0,4800,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,18085.6775054513,0.0,1.0
1990-08-10,1.0,1.0,1.0,1.0,900,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,3391.06453227212,0.0,1.0
1990-08-13,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-08-14,1.0,1.0,1.0,1.0,13200,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,49735.613139991,0.0,1.0
1990-08-15,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1990-08-16,0.94,0.94,0.94,0.94,5400,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,20346.3871936327,0.0,1.0
1990-08-17,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1990-08-20,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1990-08-21,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1990-08-22,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1990-08-23,0.94,0.94,0.94,0.94,2400,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,9042.83875272563,0.0,1.0
1990-08-24,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1990-08-27,0.87,0.94,0.87,0.94,3300,0.230900943508547,0.249479180342568,0.230900943508547,0.249479180342568,12433.9032849977,0.0,1.0
1990-08-28,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-08-29,0.87,0.87,0.87,0.87,300,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,1130.3548440907,0.0,1.0
1990-08-30,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-08-31,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-09-04,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-09-05,0.87,0.87,0.87,0.87,300,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,1130.3548440907,0.0,1.0
1990-09-06,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-09-07,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-09-10,0.94,0.94,0.94,0.94,300,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,1130.3548440907,0.0,1.0
1990-09-11,0.87,0.87,0.87,0.87,900,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,3391.06453227211,0.0,1.0
1990-09-12,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-09-13,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-09-14,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-09-17,0.87,0.87,0.87,0.87,300,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,1130.3548440907,0.0,1.0
1990-09-18,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1990-09-19,0.75,0.75,0.75,0.75,600,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,2260.70968818141,0.0,1.0
1990-09-20,0.5,0.62,0.5,0.62,2400,0.132701691671579,0.164550097672758,0.132701691671579,0.164550097672758,9042.83875272561,0.0,1.0
1990-09-21,0.5,0.5,0.5,0.5,300,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,1130.3548440907,0.0,1.0
1990-09-24,0.62,0.62,0.5,0.5,3000,0.164550097672758,0.164550097672758,0.132701691671579,0.132701691671579,11303.548440907,0.0,1.0
1990-09-25,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1990-09-26,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1990-09-27,0.62,0.75,0.62,0.75,1500,0.164550097672758,0.199052537507368,0.164550097672758,0.199052537507368,5651.77422045351,0.0,1.0
1990-09-28,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-10-01,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-10-02,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-10-03,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-10-04,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-10-05,0.5,0.56,0.5,0.56,900,0.132701691671579,0.148625894672168,0.132701691671579,0.148625894672168,3391.0645322721,0.0,1.0
1990-10-08,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-09,0.5,0.5,0.5,0.5,2400,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,9042.83875272561,0.0,1.0
1990-10-10,0.5,0.5,0.5,0.5,1800,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,6782.12906454421,0.0,1.0
1990-10-11,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-12,0.5,0.5,0.5,0.5,300,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,1130.3548440907,0.0,1.0
1990-10-15,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-16,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-17,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-18,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-19,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-22,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-23,0.62,0.62,0.62,0.62,300,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,1130.3548440907,0.0,1.0
1990-10-24,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-10-25,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-26,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-29,0.5,0.5,0.5,0.5,5400,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,20346.3871936326,0.0,1.0
1990-10-30,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1990-10-31,0.56,0.62,0.56,0.56,19500,0.148625894672168,0.164550097672758,0.148625894672168,0.148625894672168,73473.0648658958,0.0,1.0
1990-11-01,0.62,0.62,0.56,0.56,7200,0.164550097672758,0.164550097672758,0.148625894672168,0.148625894672168,27128.5162581768,0.0,1.0
1990-11-02,0.62,0.62,0.62,0.62,300,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,1130.3548440907,0.0,1.0
1990-11-05,0.62,0.62,0.62,0.62,1800,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,6782.12906454421,0.0,1.0
1990-11-06,0.62,0.62,0.62,0.62,600,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,2260.7096881814,0.0,1.0
1990-11-07,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-11-08,0.56,0.62,0.56,0.62,900,0.148625894672168,0.164550097672758,0.148625894672168,0.164550097672758,3391.06453227212,0.0,1.0
1990-11-09,0.56,0.56,0.56,0.56,3000,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,11303.5484409071,0.0,1.0
1990-11-12,0.62,0.62,0.62,0.62,1800,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,6782.12906454421,0.0,1.0
1990-11-13,0.62,0.62,0.62,0.62,900,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,3391.0645322721,0.0,1.0
1990-11-14,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-11-15,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-11-16,0.62,0.62,0.56,0.62,1200,0.164550097672758,0.164550097672758,0.148625894672168,0.164550097672758,4521.4193763628,0.0,1.0
1990-11-19,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-11-20,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-11-21,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-11-23,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1990-11-26,0.62,0.62,0.56,0.62,1800,0.164550097672758,0.164550097672758,0.148625894672168,0.164550097672758,6782.12906454421,0.0,1.0
1990-11-27,0.62,0.62,0.62,0.62,300,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,1130.3548440907,0.0,1.0
1990-11-28,0.75,0.75,0.75,0.75,14400,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,54257.0325163538,0.0,1.0
1990-11-29,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1990-11-30,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1990-12-03,0.69,0.69,0.69,0.69,2400,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,9042.83875272561,0.0,1.0
1990-12-04,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1990-12-05,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1990-12-06,0.69,0.75,0.69,0.69,5100,0.183128334506779,0.199052537507368,0.183128334506779,0.183128334506779,19216.0323495419,0.0,1.0
1990-12-07,0.69,0.69,0.69,0.69,1200,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,4521.4193763628,0.0,1.0
1990-12-10,0.69,0.75,0.62,0.69,9300,0.183128334506779,0.199052537507368,0.164550097672758,0.183128334506779,35041.0001668117,0.0,1.0
1990-12-11,0.69,0.69,0.69,0.69,1500,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,5651.77422045351,0.0,1.0
1990-12-12,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1990-12-13,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1990-12-14,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1990-12-17,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1990-12-18,0.69,0.69,0.69,0.69,3300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,12433.9032849977,0.0,1.0
1990-12-19,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1990-12-20,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1990-12-21,0.69,0.69,0.62,0.69,3900,0.183128334506779,0.183128334506779,0.164550097672758,0.183128334506779,14694.6129731791,0.0,1.0
1990-12-24,0.62,0.69,0.62,0.69,3600,0.164550097672758,0.183128334506779,0.164550097672758,0.183128334506779,13564.2581290884,0.0,1.0
1990-12-26,0.56,0.56,0.56,0.56,4200,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,15824.9678172699,0.0,1.0
1990-12-27,0.56,0.56,0.56,0.56,300,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,1130.35484409071,0.0,1.0
1990-12-28,0.56,0.56,0.56,0.56,600,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,2260.70968818141,0.0,1.0
1990-12-31,0.56,0.56,0.5,0.56,4200,0.148625894672168,0.148625894672168,0.132701691671579,0.148625894672168,15824.9678172699,0.0,1.0
1991-01-02,0.62,0.62,0.62,0.62,900,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,3391.0645322721,0.0,1.0
1991-01-03,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-04,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-07,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-08,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-09,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-10,0.62,0.62,0.62,0.62,600,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,2260.7096881814,0.0,1.0
1991-01-11,0.62,0.62,0.62,0.62,300,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,1130.3548440907,0.0,1.0
1991-01-14,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-15,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-16,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-17,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-18,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-21,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-22,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-23,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-24,0.62,0.62,0.62,0.62,900,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,3391.0645322721,0.0,1.0
1991-01-25,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-28,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-29,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-01-30,0.62,0.62,0.62,0.62,900,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,3391.0645322721,0.0,1.0
1991-01-31,0.62,0.62,0.62,0.62,300,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,1130.3548440907,0.0,1.0
1991-02-01,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-02-04,0.75,0.75,0.62,0.62,600,0.199052537507368,0.199052537507368,0.164550097672758,0.164550097672758,2260.70968818141,0.0,1.0
1991-02-05,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-02-06,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-02-07,0.62,0.62,0.62,0.62,300,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,1130.3548440907,0.0,1.0
1991-02-08,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-02-11,0.62,0.62,0.62,0.62,900,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,3391.0645322721,0.0,1.0
1991-02-12,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-02-13,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-02-14,0.75,0.75,0.75,0.75,600,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,2260.70968818141,0.0,1.0
1991-02-15,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-02-19,0.75,0.75,0.69,0.75,3000,0.199052537507368,0.199052537507368,0.183128334506779,0.199052537507368,11303.548440907,0.0,1.0
1991-02-20,0.75,0.75,0.69,0.75,1200,0.199052537507368,0.199052537507368,0.183128334506779,0.199052537507368,4521.41937636282,0.0,1.0
1991-02-21,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1991-02-22,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-02-25,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-02-26,0.69,0.69,0.69,0.69,600,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,2260.7096881814,0.0,1.0
1991-02-27,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-02-28,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-03-01,0.69,0.69,0.69,0.69,600,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,2260.7096881814,0.0,1.0
1991-03-04,0.75,0.75,0.69,0.69,600,0.199052537507368,0.199052537507368,0.183128334506779,0.183128334506779,2260.70968818141,0.0,1.0
1991-03-05,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1991-03-06,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-03-07,0.69,0.69,0.69,0.69,1800,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,6782.12906454421,0.0,1.0
1991-03-08,0.75,0.75,0.75,0.75,3000,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,11303.548440907,0.0,1.0
1991-03-11,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-03-12,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-03-13,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-03-14,0.69,0.69,0.69,0.69,3900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,14694.6129731791,0.0,1.0
1991-03-15,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-03-18,0.81,0.81,0.75,0.75,3900,0.214976740507957,0.214976740507957,0.199052537507368,0.199052537507368,14694.6129731792,0.0,1.0
1991-03-19,0.75,0.75,0.75,0.75,900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1991-03-20,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-03-21,0.81,0.81,0.81,0.81,3000,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,11303.5484409071,0.0,1.0
1991-03-22,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-03-25,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-03-26,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-03-27,0.81,0.81,0.81,0.81,300,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,1130.35484409071,0.0,1.0
1991-03-28,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-04-01,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-04-02,0.81,0.81,0.81,0.81,900,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,3391.06453227212,0.0,1.0
1991-04-03,0.81,0.81,0.75,0.81,7500,0.214976740507957,0.214976740507957,0.199052537507368,0.214976740507957,28258.8711022677,0.0,1.0
1991-04-04,0.75,0.75,0.75,0.75,6000,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,22607.0968818141,0.0,1.0
1991-04-05,0.81,0.81,0.75,0.75,300,0.214976740507957,0.214976740507957,0.199052537507368,0.199052537507368,1130.35484409071,0.0,1.0
1991-04-08,0.75,0.75,0.75,0.75,900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1991-04-09,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-04-10,0.81,0.81,0.81,0.81,900,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,3391.06453227212,0.0,1.0
1991-04-11,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-04-12,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-04-15,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-04-16,0.75,0.75,0.75,0.75,12300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,46344.5486077189,0.0,1.0
1991-04-17,0.75,0.81,0.75,0.75,4200,0.199052537507368,0.214976740507957,0.199052537507368,0.199052537507368,15824.9678172699,0.0,1.0
1991-04-18,0.75,0.75,0.75,0.75,900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1991-04-19,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1991-04-22,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-04-23,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-04-24,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-04-25,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-04-26,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1991-04-29,0.75,0.75,0.75,0.75,600,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,2260.70968818141,0.0,1.0
1991-04-30,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1991-05-01,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-05-02,0.62,0.62,0.62,0.62,300,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,1130.3548440907,0.0,1.0
1991-05-03,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-05-06,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-05-07,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1991-05-08,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1991-05-09,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-05-10,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1991-05-13,0.87,0.87,0.75,0.75,4800,0.230900943508547,0.230900943508547,0.199052537507368,0.199052537507368,18085.6775054513,0.0,1.0
1991-05-14,0.81,0.81,0.81,0.81,1800,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,6782.12906454424,0.0,1.0
1991-05-15,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-05-16,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-05-17,0.81,0.81,0.75,0.81,1800,0.214976740507957,0.214976740507957,0.199052537507368,0.214976740507957,6782.12906454424,0.0,1.0
1991-05-20,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-05-21,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-05-22,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1991-05-23,0.75,0.75,0.75,0.75,600,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,2260.70968818141,0.0,1.0
1991-05-24,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-05-28,0.81,0.81,0.75,0.75,600,0.214976740507957,0.214976740507957,0.199052537507368,0.199052537507368,2260.70968818141,0.0,1.0
1991-05-29,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1991-05-30,0.75,0.75,0.75,0.75,2400,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,9042.83875272563,0.0,1.0
1991-05-31,0.69,0.69,0.69,0.69,1500,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,5651.77422045351,0.0,1.0
1991-06-03,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-04,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-05,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-06,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-07,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-10,0.69,0.69,0.69,0.69,600,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,2260.7096881814,0.0,1.0
1991-06-11,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-12,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1991-06-13,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-14,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1991-06-17,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-18,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-19,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-20,0.69,0.69,0.69,0.69,4800,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,18085.6775054512,0.0,1.0
1991-06-21,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-24,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-25,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-26,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-06-27,0.62,0.62,0.62,0.62,2400,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,9042.83875272561,0.0,1.0
1991-06-28,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1991-07-01,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-07-02,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1991-07-03,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-05,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-08,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-09,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-10,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-11,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-12,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-15,0.69,0.75,0.69,0.69,3300,0.183128334506779,0.199052537507368,0.183128334506779,0.183128334506779,12433.9032849977,0.0,1.0
1991-07-16,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1991-07-17,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-18,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-19,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-22,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-23,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-24,0.69,0.69,0.69,0.69,600,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,2260.7096881814,0.0,1.0
1991-07-25,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-26,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-29,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-07-30,0.69,0.69,0.69,0.69,600,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,2260.7096881814,0.0,1.0
1991-07-31,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-01,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1991-08-02,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1991-08-05,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-06,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1991-08-07,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-08,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-09,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-08-12,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1991-08-13,0.69,0.69,0.69,0.69,1500,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,5651.77422045351,0.0,1.0
1991-08-14,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-15,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-16,0.62,0.62,0.62,0.62,3900,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,14694.6129731791,0.0,1.0
1991-08-19,0.62,0.62,0.62,0.62,600,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,2260.7096881814,0.0,1.0
1991-08-20,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-08-21,0.69,0.69,0.69,0.69,600,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,2260.7096881814,0.0,1.0
1991-08-22,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-23,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-26,0.62,0.62,0.62,0.62,2100,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,7912.48390863491,0.0,1.0
1991-08-27,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-08-28,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-08-29,0.69,0.69,0.62,0.69,1500,0.183128334506779,0.183128334506779,0.164550097672758,0.183128334506779,5651.77422045351,0.0,1.0
1991-08-30,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-09-03,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-09-04,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-09-05,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1991-09-06,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-09-09,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-09-10,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-09-11,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-09-12,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-09-13,0.62,0.62,0.62,0.62,0,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,0,0.0,1.0
1991-09-16,0.69,0.69,0.62,0.62,3600,0.183128334506779,0.183128334506779,0.164550097672758,0.164550097672758,13564.2581290884,0.0,1.0
1991-09-17,0.62,0.62,0.62,0.62,1800,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,6782.12906454421,0.0,1.0
1991-09-18,0.56,0.56,0.56,0.56,2400,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,9042.83875272564,0.0,1.0
1991-09-19,0.56,0.56,0.56,0.56,3000,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,11303.5484409071,0.0,1.0
1991-09-20,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1991-09-23,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1991-09-24,0.5,0.5,0.5,0.5,1500,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,5651.77422045351,0.0,1.0
1991-09-25,0.56,0.56,0.56,0.56,900,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,3391.06453227212,0.0,1.0
1991-09-26,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1991-09-27,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1991-09-30,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1991-10-01,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1991-10-02,0.56,0.56,0.56,0.56,300,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,1130.35484409071,0.0,1.0
1991-10-03,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1991-10-04,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1991-10-07,0.56,0.56,0.56,0.56,3900,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,14694.6129731792,0.0,1.0
1991-10-08,0.56,0.56,0.56,0.56,1200,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,4521.41937636282,0.0,1.0
1991-10-09,0.5,0.5,0.5,0.5,1500,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,5651.77422045351,0.0,1.0
1991-10-10,0.44,0.5,0.44,0.5,4800,0.116777488670989,0.132701691671579,0.116777488670989,0.132701691671579,18085.6775054513,0.0,1.0
1991-10-11,0.37,0.37,0.37,0.37,600,0.0981992518369682,0.0981992518369682,0.0981992518369682,0.0981992518369682,2260.70968818141,0.0,1.0
1991-10-14,0.37,0.37,0.37,0.37,0,0.0981992518369682,0.0981992518369682,0.0981992518369682,0.0981992518369682,0,0.0,1.0
1991-10-15,0.44,0.44,0.44,0.44,4800,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,18085.6775054513,0.0,1.0
1991-10-16,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1991-10-17,0.5,0.5,0.5,0.5,300,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,1130.3548440907,0.0,1.0
1991-10-18,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-10-21,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-10-22,0.56,0.56,0.56,0.56,600,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,2260.70968818141,0.0,1.0
1991-10-23,0.5,0.5,0.5,0.5,1800,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,6782.12906454421,0.0,1.0
1991-10-24,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-10-25,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-10-28,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-10-29,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-10-30,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-10-31,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-01,0.5,0.5,0.5,0.5,600,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,2260.7096881814,0.0,1.0
1991-11-04,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-05,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-06,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-07,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1991-11-08,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-11,0.5,0.56,0.5,0.5,900,0.132701691671579,0.148625894672168,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1991-11-12,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-13,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-14,0.5,0.5,0.5,0.5,4200,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,15824.9678172698,0.0,1.0
1991-11-15,0.5,0.5,0.5,0.5,300,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,1130.3548440907,0.0,1.0
1991-11-18,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-19,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-20,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1991-11-21,0.5,0.5,0.5,0.5,300,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,1130.3548440907,0.0,1.0
1991-11-22,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1991-11-25,0.44,0.5,0.44,0.5,3300,0.116777488670989,0.132701691671579,0.116777488670989,0.132701691671579,12433.9032849978,0.0,1.0
1991-11-26,0.44,0.44,0.44,0.44,900,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,3391.06453227212,0.0,1.0
1991-11-27,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1991-11-29,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1991-12-02,0.44,0.44,0.44,0.44,900,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,3391.06453227212,0.0,1.0
1991-12-03,0.44,0.44,0.44,0.44,900,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,3391.06453227212,0.0,1.0
1991-12-04,0.44,0.44,0.44,0.44,900,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,3391.06453227212,0.0,1.0
1991-12-05,0.44,0.44,0.44,0.44,300,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,1130.35484409071,0.0,1.0
1991-12-06,0.37,0.44,0.37,0.44,20100,0.0981992518369682,0.116777488670989,0.0981992518369682,0.116777488670989,75733.7745540772,0.0,1.0
1991-12-09,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1991-12-10,0.44,0.44,0.44,0.44,900,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,3391.06453227212,0.0,1.0
1991-12-11,0.44,0.44,0.44,0.44,9900,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,37301.7098549933,0.0,1.0
1991-12-12,0.44,0.44,0.44,0.44,600,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,2260.70968818141,0.0,1.0
1991-12-13,0.5,0.5,0.44,0.44,2400,0.132701691671579,0.132701691671579,0.116777488670989,0.116777488670989,9042.83875272561,0.0,1.0
1991-12-16,0.44,0.44,0.44,0.44,900,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,3391.06453227212,0.0,1.0
1991-12-17,0.44,0.44,0.44,0.44,600,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,2260.70968818141,0.0,1.0
1991-12-18,0.5,0.5,0.37,0.44,21000,0.132701691671579,0.132701691671579,0.0981992518369682,0.116777488670989,79124.8390863491,0.0,1.0
1991-12-19,0.44,0.44,0.44,0.44,1800,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,6782.12906454424,0.0,1.0
1991-12-20,0.44,0.44,0.44,0.44,1800,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,6782.12906454424,0.0,1.0
1991-12-23,0.44,0.44,0.44,0.44,8400,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,31649.9356345398,0.0,1.0
1991-12-24,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1991-12-26,0.5,0.5,0.44,0.44,1800,0.132701691671579,0.132701691671579,0.116777488670989,0.116777488670989,6782.12906454421,0.0,1.0
1991-12-27,0.5,0.5,0.44,0.5,12600,0.132701691671579,0.132701691671579,0.116777488670989,0.132701691671579,47474.9034518095,0.0,1.0
1991-12-30,0.5,0.56,0.5,0.5,11700,0.132701691671579,0.148625894672168,0.132701691671579,0.132701691671579,44083.8389195374,0.0,1.0
1991-12-31,0.5,0.56,0.5,0.5,11400,0.132701691671579,0.148625894672168,0.132701691671579,0.132701691671579,42953.4840754466,0.0,1.0
1992-01-02,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-01-03,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-01-06,0.5,0.56,0.5,0.5,4800,0.132701691671579,0.148625894672168,0.132701691671579,0.132701691671579,18085.6775054512,0.0,1.0
1992-01-07,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-01-08,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-01-09,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-01-10,0.56,0.56,0.56,0.56,3000,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,11303.5484409071,0.0,1.0
1992-01-13,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1992-01-14,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1992-01-15,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-01-16,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1992-01-17,0.5,0.5,0.5,0.5,4200,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,15824.9678172698,0.0,1.0
1992-01-20,0.56,0.56,0.56,0.56,900,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,3391.06453227212,0.0,1.0
1992-01-21,0.56,0.56,0.5,0.56,1500,0.148625894672168,0.148625894672168,0.132701691671579,0.148625894672168,5651.77422045353,0.0,1.0
1992-01-22,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-01-23,0.56,0.56,0.56,0.56,1500,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,5651.77422045353,0.0,1.0
1992-01-24,0.75,0.75,0.62,0.62,3900,0.199052537507368,0.199052537507368,0.164550097672758,0.164550097672758,14694.6129731792,0.0,1.0
1992-01-27,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-01-28,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-01-29,0.75,0.75,0.75,0.75,600,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,2260.70968818141,0.0,1.0
1992-01-30,0.87,0.87,0.81,0.81,3900,0.230900943508547,0.230900943508547,0.214976740507957,0.214976740507957,14694.6129731791,0.0,1.0
1992-01-31,1.0,1.0,0.94,0.94,10800,0.265403383343157,0.265403383343157,0.249479180342568,0.249479180342568,40692.7743872654,0.0,1.0
1992-02-03,1.5,1.62,1.12,1.12,15300,0.398105075014736,0.429953481015915,0.297251789344336,0.297251789344336,57648.0970486259,0.0,1.0
1992-02-04,1.37,1.62,1.37,1.5,24000,0.363602635180126,0.429953481015915,0.363602635180126,0.398105075014736,90428.3875272562,0.0,1.0
1992-02-05,1.5,1.5,1.37,1.37,8400,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,31649.9356345397,0.0,1.0
1992-02-06,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1992-02-07,1.37,1.37,1.37,1.37,6300,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,23737.4517259048,0.0,1.0
1992-02-10,1.0,1.37,1.0,1.37,12000,0.265403383343157,0.363602635180126,0.265403383343157,0.363602635180126,45214.1937636282,0.0,1.0
1992-02-11,1.0,1.0,1.0,1.0,14400,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,54257.0325163539,0.0,1.0
1992-02-12,1.0,1.12,1.0,1.0,600,0.265403383343157,0.297251789344336,0.265403383343157,0.265403383343157,2260.70968818141,0.0,1.0
1992-02-13,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1992-02-14,1.0,1.0,1.0,1.0,1500,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,5651.77422045353,0.0,1.0
1992-02-18,0.87,1.12,0.87,1.0,7500,0.230900943508547,0.297251789344336,0.230900943508547,0.265403383343157,28258.8711022676,0.0,1.0
1992-02-19,0.87,0.87,0.81,0.87,3000,0.230900943508547,0.230900943508547,0.214976740507957,0.230900943508547,11303.548440907,0.0,1.0
1992-02-20,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-02-21,0.94,0.94,0.94,0.94,900,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,3391.06453227211,0.0,1.0
1992-02-24,0.75,0.81,0.75,0.81,1800,0.199052537507368,0.214976740507957,0.199052537507368,0.214976740507957,6782.12906454423,0.0,1.0
1992-02-25,0.81,0.81,0.81,0.81,300,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,1130.35484409071,0.0,1.0
1992-02-26,0.69,0.75,0.69,0.75,900,0.183128334506779,0.199052537507368,0.183128334506779,0.199052537507368,3391.0645322721,0.0,1.0
1992-02-27,0.69,0.75,0.69,0.69,2400,0.183128334506779,0.199052537507368,0.183128334506779,0.183128334506779,9042.83875272561,0.0,1.0
1992-02-28,0.75,0.75,0.69,0.69,9000,0.199052537507368,0.199052537507368,0.183128334506779,0.183128334506779,33910.6453227211,0.0,1.0
1992-03-02,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1992-03-03,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1992-03-04,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1992-03-05,1.0,1.0,1.0,1.0,10800,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,40692.7743872654,0.0,1.0
1992-03-06,1.25,1.25,1.12,1.12,16200,0.331754229178947,0.331754229178947,0.297251789344336,0.297251789344336,61039.161580898,0.0,1.0
1992-03-09,1.5,1.5,1.37,1.37,49200,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,185378.194430875,0.0,1.0
1992-03-10,1.5,1.5,1.5,1.5,1200,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,4521.41937636282,0.0,1.0
1992-03-11,1.37,1.37,1.37,1.37,900,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,3391.06453227211,0.0,1.0
1992-03-12,1.5,1.5,1.25,1.37,16200,0.398105075014736,0.398105075014736,0.331754229178947,0.363602635180126,61039.161580898,0.0,1.0
1992-03-13,1.5,1.5,1.5,1.5,16800,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,63299.8712690794,0.0,1.0
1992-03-16,1.5,1.5,1.5,1.5,600,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,2260.70968818141,0.0,1.0
1992-03-17,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1992-03-18,1.37,1.37,1.37,1.37,900,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,3391.06453227211,0.0,1.0
1992-03-19,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1992-03-20,1.25,1.25,1.12,1.25,3300,0.331754229178947,0.331754229178947,0.297251789344336,0.331754229178947,12433.9032849977,0.0,1.0
1992-03-23,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1992-03-24,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1992-03-25,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1992-03-26,1.5,1.5,1.25,1.25,10500,0.398105075014736,0.398105075014736,0.331754229178947,0.331754229178947,39562.4195431746,0.0,1.0
1992-03-27,1.37,1.37,1.37,1.37,900,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,3391.06453227211,0.0,1.0
1992-03-30,1.25,1.25,1.25,1.25,900,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,3391.06453227211,0.0,1.0
1992-03-31,1.37,1.37,1.37,1.37,600,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,2260.70968818141,0.0,1.0
1992-04-01,1.25,1.25,1.25,1.25,1800,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,6782.12906454422,0.0,1.0
1992-04-02,1.0,1.12,1.0,1.12,15300,0.265403383343157,0.297251789344336,0.265403383343157,0.297251789344336,57648.097048626,0.0,1.0
1992-04-03,1.0,1.0,1.0,1.0,3000,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,11303.5484409071,0.0,1.0
1992-04-06,1.12,1.12,1.12,1.12,6000,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,22607.0968818141,0.0,1.0
1992-04-07,1.12,1.25,1.12,1.25,5100,0.297251789344336,0.331754229178947,0.297251789344336,0.331754229178947,19216.032349542,0.0,1.0
1992-04-08,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-04-09,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-04-10,1.12,1.12,1.12,1.12,6900,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,25998.1614140862,0.0,1.0
1992-04-13,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-04-14,1.0,1.0,0.75,1.0,12300,0.265403383343157,0.265403383343157,0.199052537507368,0.265403383343157,46344.5486077189,0.0,1.0
1992-04-15,0.75,0.87,0.75,0.87,5100,0.199052537507368,0.230900943508547,0.199052537507368,0.230900943508547,19216.032349542,0.0,1.0
1992-04-16,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1992-04-20,0.87,0.87,0.87,0.87,4800,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,18085.6775054513,0.0,1.0
1992-04-21,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-04-22,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-04-23,1.0,1.0,1.0,1.0,7800,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,29389.2259463583,0.0,1.0
1992-04-24,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1992-04-27,1.0,1.0,0.87,0.87,8400,0.265403383343157,0.265403383343157,0.230900943508547,0.230900943508547,31649.9356345398,0.0,1.0
1992-04-28,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1992-04-29,1.0,1.0,1.0,1.0,9600,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,36171.3550109026,0.0,1.0
1992-04-30,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1992-05-01,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1992-05-04,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1992-05-05,0.94,0.94,0.94,0.94,300,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,1130.3548440907,0.0,1.0
1992-05-06,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1992-05-07,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1992-05-08,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1992-05-11,0.94,0.94,0.94,0.94,900,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,3391.06453227211,0.0,1.0
1992-05-12,1.0,1.0,0.94,0.94,600,0.265403383343157,0.265403383343157,0.249479180342568,0.249479180342568,2260.70968818141,0.0,1.0
1992-05-13,0.94,1.0,0.94,1.0,1500,0.249479180342568,0.265403383343157,0.249479180342568,0.265403383343157,5651.77422045352,0.0,1.0
1992-05-14,1.0,1.0,0.94,0.94,2700,0.265403383343157,0.265403383343157,0.249479180342568,0.249479180342568,10173.1935968164,0.0,1.0
1992-05-15,0.87,0.87,0.87,0.87,3000,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,11303.548440907,0.0,1.0
1992-05-18,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-05-19,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-05-20,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-05-21,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-05-22,0.75,0.75,0.75,0.75,2400,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,9042.83875272563,0.0,1.0
1992-05-26,0.87,0.87,0.87,0.87,300,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,1130.3548440907,0.0,1.0
1992-05-27,0.81,0.81,0.81,0.81,900,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,3391.06453227212,0.0,1.0
1992-05-28,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1992-05-29,0.87,0.87,0.87,0.87,1500,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,5651.77422045352,0.0,1.0
1992-06-01,0.75,0.75,0.75,0.75,2400,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,9042.83875272563,0.0,1.0
1992-06-02,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-03,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-04,0.75,0.75,0.75,0.75,1800,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,6782.12906454423,0.0,1.0
1992-06-05,0.75,0.75,0.75,0.75,1800,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,6782.12906454423,0.0,1.0
1992-06-08,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-09,0.75,0.75,0.75,0.75,3900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,14694.6129731792,0.0,1.0
1992-06-10,0.75,0.75,0.75,0.75,900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1992-06-11,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-12,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-15,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-16,0.75,0.75,0.75,0.75,900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1992-06-17,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-18,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-19,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-22,0.87,0.87,0.75,0.75,900,0.230900943508547,0.230900943508547,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1992-06-23,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1992-06-24,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-25,0.75,0.75,0.75,0.75,600,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,2260.70968818141,0.0,1.0
1992-06-26,0.75,0.75,0.75,0.75,600,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,2260.70968818141,0.0,1.0
1992-06-29,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-06-30,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1992-07-01,0.81,0.81,0.69,0.69,900,0.214976740507957,0.214976740507957,0.183128334506779,0.183128334506779,3391.06453227212,0.0,1.0
1992-07-02,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1992-07-06,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-07,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-08,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-09,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-10,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-13,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-14,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-15,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-16,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-17,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-20,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-07-21,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1992-07-22,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1992-07-23,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1992-07-24,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1992-07-27,0.69,0.69,0.69,0.69,2400,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,9042.83875272561,0.0,1.0
1992-07-28,0.81,0.81,0.69,0.69,4800,0.214976740507957,0.214976740507957,0.183128334506779,0.183128334506779,18085.6775054513,0.0,1.0
1992-07-29,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1992-07-30,0.81,0.81,0.81,0.81,0,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,0,0.0,1.0
1992-07-31,0.87,0.87,0.87,0.87,900,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,3391.06453227211,0.0,1.0
1992-08-03,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-08-04,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-08-05,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-08-06,0.87,0.87,0.87,0.87,300,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,1130.3548440907,0.0,1.0
1992-08-07,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1992-08-10,1.0,1.0,0.87,0.87,1200,0.265403383343157,0.265403383343157,0.230900943508547,0.230900943508547,4521.41937636282,0.0,1.0
1992-08-11,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1992-08-12,1.0,1.0,1.0,1.0,900,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,3391.06453227212,0.0,1.0
1992-08-13,0.94,0.94,0.94,0.94,0,0.249479180342568,0.249479180342568,0.249479180342568,0.249479180342568,0,0.0,1.0
1992-08-14,1.12,1.12,1.0,1.0,1800,0.297251789344336,0.297251789344336,0.265403383343157,0.265403383343157,6782.12906454423,0.0,1.0
1992-08-17,1.0,1.0,1.0,1.0,3600,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,13564.2581290885,0.0,1.0
1992-08-18,1.12,1.12,1.12,1.12,1500,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,5651.77422045353,0.0,1.0
1992-08-19,1.12,1.12,1.12,1.12,300,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,1130.35484409071,0.0,1.0
1992-08-20,1.12,1.12,1.12,1.12,1800,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,6782.12906454423,0.0,1.0
1992-08-21,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-08-24,1.0,1.0,1.0,1.0,900,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,3391.06453227212,0.0,1.0
1992-08-25,1.0,1.0,1.0,1.0,300,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,1130.35484409071,0.0,1.0
1992-08-26,1.25,1.25,1.12,1.12,1800,0.331754229178947,0.331754229178947,0.297251789344336,0.297251789344336,6782.12906454422,0.0,1.0
1992-08-27,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1992-08-28,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-08-31,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-01,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-02,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-03,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-04,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-08,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-09,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-10,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-11,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-14,1.12,1.12,1.12,1.12,2400,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,9042.83875272564,0.0,1.0
1992-09-15,1.12,1.12,1.12,1.12,0,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,0,0.0,1.0
1992-09-16,1.12,1.12,1.12,1.12,300,0.297251789344336,0.297251789344336,0.297251789344336,0.297251789344336,1130.35484409071,0.0,1.0
1992-09-17,1.0,1.0,1.0,1.0,1500,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,5651.77422045353,0.0,1.0
1992-09-18,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1992-09-21,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1992-09-22,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1992-09-23,1.0,1.0,1.0,1.0,0,0.265403383343157,0.265403383343157,0.265403383343157,0.265403383343157,0,0.0,1.0
1992-09-24,0.75,0.87,0.75,0.87,3000,0.199052537507368,0.230900943508547,0.199052537507368,0.230900943508547,11303.548440907,0.0,1.0
1992-09-25,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-09-28,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-09-29,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-09-30,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-01,0.75,0.75,0.75,0.75,900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1992-10-02,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-05,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-06,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-07,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-08,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-09,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-12,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-13,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1992-10-14,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-15,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-16,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-19,0.75,0.75,0.75,0.75,1800,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,6782.12906454423,0.0,1.0
1992-10-20,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-21,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-22,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-23,0.75,0.75,0.75,0.75,2400,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,9042.83875272563,0.0,1.0
1992-10-26,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-27,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-28,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-29,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-10-30,0.69,0.69,0.69,0.69,2400,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,9042.83875272561,0.0,1.0
1992-11-02,0.75,0.75,0.75,0.75,10800,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,40692.7743872654,0.0,1.0
1992-11-03,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-11-04,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1992-11-05,0.69,0.75,0.69,0.75,10800,0.183128334506779,0.199052537507368,0.183128334506779,0.199052537507368,40692.7743872652,0.0,1.0
1992-11-06,0.56,0.62,0.56,0.62,2100,0.148625894672168,0.164550097672758,0.148625894672168,0.164550097672758,7912.48390863494,0.0,1.0
1992-11-09,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1992-11-10,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1992-11-11,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1992-11-12,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1992-11-13,0.56,0.56,0.56,0.56,600,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,2260.70968818141,0.0,1.0
1992-11-16,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1992-11-17,0.44,0.5,0.44,0.5,3000,0.116777488670989,0.132701691671579,0.116777488670989,0.132701691671579,11303.5484409071,0.0,1.0
1992-11-18,0.56,0.56,0.56,0.56,900,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,3391.06453227212,0.0,1.0
1992-11-19,0.56,0.56,0.56,0.56,1800,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,6782.12906454423,0.0,1.0
1992-11-20,0.56,0.56,0.56,0.56,1200,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,4521.41937636282,0.0,1.0
1992-11-23,0.56,0.56,0.56,0.56,300,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,1130.35484409071,0.0,1.0
1992-11-24,0.62,0.62,0.62,0.62,300,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,1130.3548440907,0.0,1.0
1992-11-25,0.37,0.56,0.37,0.56,19800,0.0981992518369682,0.148625894672168,0.0981992518369682,0.148625894672168,74603.4197099865,0.0,1.0
1992-11-27,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1992-11-30,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-12-01,0.62,0.62,0.62,0.62,2400,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,9042.83875272561,0.0,1.0
1992-12-02,0.5,0.5,0.5,0.5,2400,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,9042.83875272561,0.0,1.0
1992-12-03,0.44,0.44,0.44,0.44,1500,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,5651.77422045353,0.0,1.0
1992-12-04,0.5,0.5,0.44,0.44,900,0.132701691671579,0.132701691671579,0.116777488670989,0.116777488670989,3391.0645322721,0.0,1.0
1992-12-07,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1992-12-08,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-12-09,0.44,0.44,0.37,0.44,11100,0.116777488670989,0.116777488670989,0.0981992518369682,0.116777488670989,41823.1292313561,0.0,1.0
1992-12-10,0.56,0.56,0.5,0.5,900,0.148625894672168,0.148625894672168,0.132701691671579,0.132701691671579,3391.06453227212,0.0,1.0
1992-12-11,0.56,0.56,0.56,0.56,2400,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,9042.83875272564,0.0,1.0
1992-12-14,0.5,0.5,0.5,0.5,1500,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,5651.77422045351,0.0,1.0
1992-12-15,0.44,0.5,0.44,0.5,3000,0.116777488670989,0.132701691671579,0.116777488670989,0.132701691671579,11303.5484409071,0.0,1.0
1992-12-16,0.5,0.5,0.5,0.5,1200,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,4521.41937636281,0.0,1.0
1992-12-17,0.44,0.56,0.44,0.44,6600,0.116777488670989,0.148625894672168,0.116777488670989,0.116777488670989,24867.8065699955,0.0,1.0
1992-12-18,0.44,0.44,0.44,0.44,300,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,1130.35484409071,0.0,1.0
1992-12-21,0.44,0.5,0.44,0.44,9000,0.116777488670989,0.132701691671579,0.116777488670989,0.116777488670989,33910.6453227212,0.0,1.0
1992-12-22,0.44,0.44,0.44,0.44,1200,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,4521.41937636283,0.0,1.0
1992-12-23,0.37,0.37,0.37,0.37,2100,0.0981992518369682,0.0981992518369682,0.0981992518369682,0.0981992518369682,7912.48390863493,0.0,1.0
1992-12-24,0.37,0.37,0.37,0.37,1200,0.0981992518369682,0.0981992518369682,0.0981992518369682,0.0981992518369682,4521.41937636282,0.0,1.0
1992-12-28,0.5,0.5,0.37,0.37,2100,0.132701691671579,0.132701691671579,0.0981992518369682,0.0981992518369682,7912.48390863491,0.0,1.0
1992-12-29,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1992-12-30,0.31,0.37,0.31,0.37,5400,0.0822750488363788,0.0981992518369682,0.0822750488363788,0.0981992518369682,20346.3871936327,0.0,1.0
1992-12-31,0.37,0.37,0.37,0.37,1200,0.0981992518369682,0.0981992518369682,0.0981992518369682,0.0981992518369682,4521.41937636282,0.0,1.0
1993-01-04,0.37,0.37,0.37,0.37,0,0.0981992518369682,0.0981992518369682,0.0981992518369682,0.0981992518369682,0,0.0,1.0
1993-01-05,0.5,0.5,0.37,0.37,2400,0.132701691671579,0.132701691671579,0.0981992518369682,0.0981992518369682,9042.83875272561,0.0,1.0
1993-01-06,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-01-07,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-01-08,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-01-11,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-01-12,0.5,0.5,0.5,0.5,300,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,1130.3548440907,0.0,1.0
1993-01-13,0.5,0.5,0.5,0.5,300,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,1130.3548440907,0.0,1.0
1993-01-14,0.56,0.56,0.5,0.5,3000,0.148625894672168,0.148625894672168,0.132701691671579,0.132701691671579,11303.5484409071,0.0,1.0
1993-01-15,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1993-01-18,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1993-01-19,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1993-01-20,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1993-01-21,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-01-22,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-01-25,0.5,0.5,0.5,0.5,300,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,1130.3548440907,0.0,1.0
1993-01-26,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-01-27,0.56,0.62,0.56,0.62,1200,0.148625894672168,0.164550097672758,0.148625894672168,0.164550097672758,4521.41937636282,0.0,1.0
1993-01-28,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1993-01-29,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1993-02-01,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1993-02-02,0.44,0.5,0.44,0.5,4500,0.116777488670989,0.132701691671579,0.116777488670989,0.132701691671579,16955.3226613606,0.0,1.0
1993-02-03,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1993-02-04,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-02-05,0.5,0.5,0.44,0.44,1500,0.132701691671579,0.132701691671579,0.116777488670989,0.116777488670989,5651.77422045351,0.0,1.0
1993-02-08,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-02-09,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-02-10,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-02-11,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-02-12,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-02-16,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1993-02-17,0.5,0.5,0.5,0.5,4800,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,18085.6775054512,0.0,1.0
1993-02-18,0.5,0.5,0.5,0.5,900,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,3391.0645322721,0.0,1.0
1993-02-19,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-02-22,0.5,0.5,0.5,0.5,3600,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,13564.2581290884,0.0,1.0
1993-02-23,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-02-24,0.44,0.44,0.44,0.44,900,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,3391.06453227212,0.0,1.0
1993-02-25,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-02-26,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-03-01,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-03-02,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-03-03,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-03-04,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-03-05,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-03-08,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-03-09,0.44,0.44,0.44,0.44,0,0.116777488670989,0.116777488670989,0.116777488670989,0.116777488670989,0,0.0,1.0
1993-03-10,0.44,0.5,0.44,0.5,1500,0.116777488670989,0.132701691671579,0.116777488670989,0.132701691671579,5651.77422045353,0.0,1.0
1993-03-11,0.44,0.5,0.44,0.44,900,0.116777488670989,0.132701691671579,0.116777488670989,0.116777488670989,3391.06453227212,0.0,1.0
1993-03-12,0.5,0.5,0.5,0.5,1200,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,4521.41937636281,0.0,1.0
1993-03-15,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-03-16,0.44,0.5,0.44,0.5,1200,0.116777488670989,0.132701691671579,0.116777488670989,0.132701691671579,4521.41937636283,0.0,1.0
1993-03-17,0.5,0.5,0.5,0.5,1800,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,6782.12906454421,0.0,1.0
1993-03-18,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-03-19,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-03-22,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-03-23,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-03-24,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-03-25,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-03-26,0.5,0.5,0.5,0.5,0,0.132701691671579,0.132701691671579,0.132701691671579,0.132701691671579,0,0.0,1.0
1993-03-29,0.56,0.56,0.56,0.56,0,0.148625894672168,0.148625894672168,0.148625894672168,0.148625894672168,0,0.0,1.0
1993-03-30,0.62,0.62,0.62,0.62,900,0.164550097672758,0.164550097672758,0.164550097672758,0.164550097672758,3391.0645322721,0.0,1.0
1993-03-31,0.69,0.75,0.69,0.75,1200,0.183128334506779,0.199052537507368,0.183128334506779,0.199052537507368,4521.4193763628,0.0,1.0
1993-04-01,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1993-04-02,0.69,0.69,0.69,0.69,3000,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,11303.548440907,0.0,1.0
1993-04-05,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1993-04-06,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1993-04-07,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1993-04-08,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1993-04-12,0.75,0.75,0.69,0.69,2100,0.199052537507368,0.199052537507368,0.183128334506779,0.183128334506779,7912.48390863493,0.0,1.0
1993-04-13,0.94,0.94,0.75,0.75,3900,0.249479180342568,0.249479180342568,0.199052537507368,0.199052537507368,14694.6129731791,0.0,1.0
1993-04-14,0.81,0.87,0.75,0.87,3300,0.214976740507957,0.230900943508547,0.199052537507368,0.230900943508547,12433.9032849978,0.0,1.0
1993-04-15,0.81,0.81,0.81,0.81,900,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,3391.06453227212,0.0,1.0
1993-04-16,0.87,0.87,0.81,0.81,3300,0.230900943508547,0.230900943508547,0.214976740507957,0.214976740507957,12433.9032849977,0.0,1.0
1993-04-19,0.81,0.81,0.81,0.81,300,0.214976740507957,0.214976740507957,0.214976740507957,0.214976740507957,1130.35484409071,0.0,1.0
1993-04-20,0.75,0.75,0.75,0.75,900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1993-04-21,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-04-22,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-04-23,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1993-04-26,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1993-04-27,0.75,0.75,0.75,0.75,1800,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,6782.12906454423,0.0,1.0
1993-04-28,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-04-29,0.75,0.75,0.69,0.69,1500,0.199052537507368,0.199052537507368,0.183128334506779,0.183128334506779,5651.77422045352,0.0,1.0
1993-04-30,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-03,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-04,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-05,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-06,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-07,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-10,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-11,0.75,0.75,0.69,0.69,4200,0.199052537507368,0.199052537507368,0.183128334506779,0.183128334506779,15824.9678172699,0.0,1.0
1993-05-12,0.69,0.69,0.69,0.69,600,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,2260.7096881814,0.0,1.0
1993-05-13,0.75,0.75,0.75,0.75,900,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,3391.06453227211,0.0,1.0
1993-05-14,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-17,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-18,0.69,0.69,0.69,0.69,300,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,1130.3548440907,0.0,1.0
1993-05-19,0.69,0.75,0.69,0.75,1800,0.183128334506779,0.199052537507368,0.183128334506779,0.199052537507368,6782.12906454421,0.0,1.0
1993-05-20,0.69,0.69,0.69,0.69,0,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,0,0.0,1.0
1993-05-21,0.75,0.75,0.75,0.75,300,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,1130.3548440907,0.0,1.0
1993-05-24,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-25,0.69,0.69,0.69,0.69,900,0.183128334506779,0.183128334506779,0.183128334506779,0.183128334506779,3391.0645322721,0.0,1.0
1993-05-26,0.75,0.75,0.69,0.69,1200,0.199052537507368,0.199052537507368,0.183128334506779,0.183128334506779,4521.41937636282,0.0,1.0
1993-05-27,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-05-28,0.75,0.75,0.75,0.75,0,0.199052537507368,0.199052537507368,0.199052537507368,0.199052537507368,0,0.0,1.0
1993-06-01,0.94,0.94,0.81,0.81,13800,0.249479180342568,0.249479180342568,0.214976740507957,0.214976740507957,51996.3228281724,0.0,1.0
1993-06-02,0.87,0.94,0.81,0.94,2100,0.230900943508547,0.249479180342568,0.214976740507957,0.249479180342568,7912.48390863492,0.0,1.0
1993-06-03,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1993-06-04,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1993-06-07,0.87,0.87,0.87,0.87,0,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,0,0.0,1.0
1993-06-08,0.87,0.87,0.87,0.87,300,0.230900943508547,0.230900943508547,0.230900943508547,0.230900943508547,1130.3548440907,0.0,1.0
1993-06-09,1.37,1.87,0.94,0.94,54600,0.363602635180126,0.496304326851704,0.249479180342568,0.249479180342568,205724.581624508,0.0,1.0
1993-06-10,1.5,1.5,1.37,1.37,2400,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,9042.83875272563,0.0,1.0
1993-06-11,1.37,1.5,1.25,1.5,6000,0.363602635180126,0.398105075014736,0.331754229178947,0.398105075014736,22607.0968818141,0.0,1.0
1993-06-14,1.5,1.5,1.37,1.37,28800,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,108514.065032708,0.0,1.0
1993-06-15,1.5,1.5,1.5,1.5,900,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,3391.06453227211,0.0,1.0
1993-06-16,1.5,1.5,1.5,1.5,18000,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,67821.2906454422,0.0,1.0
1993-06-17,1.44,1.44,1.44,1.44,3900,0.382180872014147,0.382180872014147,0.382180872014147,0.382180872014147,14694.6129731791,0.0,1.0
1993-06-18,1.5,1.5,1.44,1.44,2400,0.398105075014736,0.398105075014736,0.382180872014147,0.382180872014147,9042.83875272563,0.0,1.0
1993-06-21,1.31,1.37,1.31,1.37,2100,0.347678432179536,0.363602635180126,0.347678432179536,0.363602635180126,7912.48390863493,0.0,1.0
1993-06-22,1.62,1.62,1.37,1.37,7200,0.429953481015915,0.429953481015915,0.363602635180126,0.363602635180126,27128.5162581769,0.0,1.0
1993-06-23,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1993-06-24,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1993-06-25,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1993-06-28,1.44,1.5,1.44,1.5,300,0.382180872014147,0.398105075014736,0.382180872014147,0.398105075014736,1130.3548440907,0.0,1.0
1993-06-29,1.5,1.5,1.5,1.5,2700,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,10173.1935968163,0.0,1.0
1993-06-30,1.56,1.56,1.56,1.56,0,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,0,0.0,1.0
1993-07-01,1.56,1.56,1.56,1.56,3900,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,14694.6129731792,0.0,1.0
1993-07-02,1.5,1.5,1.5,1.5,4800,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,18085.6775054513,0.0,1.0
1993-07-06,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1993-07-07,2.0,2.0,1.62,1.62,10800,0.530806766686315,0.530806766686315,0.429953481015915,0.429953481015915,40692.7743872653,0.0,1.0
1993-07-08,2.12,2.25,2.12,2.12,7800,0.562655172687494,0.597157612522104,0.562655172687494,0.562655172687494,29389.2259463583,0.0,1.0
1993-07-09,2.25,2.37,2.0,2.0,18600,0.597157612522104,0.629006018523283,0.530806766686315,0.530806766686315,70082.0003336237,0.0,1.0
1993-07-12,2.25,2.37,2.12,2.37,4500,0.597157612522104,0.629006018523283,0.562655172687494,0.629006018523283,16955.3226613606,0.0,1.0
1993-07-13,2.0,2.25,2.0,2.12,6000,0.530806766686315,0.597157612522104,0.530806766686315,0.562655172687494,22607.0968818141,0.0,1.0
1993-07-14,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1993-07-15,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1993-07-16,1.87,2.12,1.87,2.12,1800,0.496304326851704,0.562655172687494,0.496304326851704,0.562655172687494,6782.12906454423,0.0,1.0
1993-07-19,1.69,1.75,1.69,1.75,4800,0.448531717849936,0.464455920850525,0.448531717849936,0.464455920850525,18085.6775054513,0.0,1.0
1993-07-20,1.69,1.69,1.69,1.69,0,0.448531717849936,0.448531717849936,0.448531717849936,0.448531717849936,0,0.0,1.0
1993-07-21,1.62,1.62,1.62,1.62,9900,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,37301.7098549932,0.0,1.0
1993-07-22,1.62,1.62,1.62,1.62,0,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,0,0.0,1.0
1993-07-23,1.69,1.69,1.62,1.62,1800,0.448531717849936,0.448531717849936,0.429953481015915,0.429953481015915,6782.12906454422,0.0,1.0
1993-07-26,1.69,1.69,1.69,1.69,0,0.448531717849936,0.448531717849936,0.448531717849936,0.448531717849936,0,0.0,1.0
1993-07-27,1.69,1.69,1.69,1.69,0,0.448531717849936,0.448531717849936,0.448531717849936,0.448531717849936,0,0.0,1.0
1993-07-28,1.69,1.69,1.69,1.69,0,0.448531717849936,0.448531717849936,0.448531717849936,0.448531717849936,0,0.0,1.0
1993-07-29,1.69,1.69,1.69,1.69,300,0.448531717849936,0.448531717849936,0.448531717849936,0.448531717849936,1130.3548440907,0.0,1.0
1993-07-30,1.56,1.69,1.56,1.69,12600,0.414029278015325,0.448531717849936,0.414029278015325,0.448531717849936,47474.9034518096,0.0,1.0
1993-08-02,1.56,1.56,1.56,1.56,0,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,0,0.0,1.0
1993-08-03,1.56,1.56,1.56,1.56,0,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,0,0.0,1.0
1993-08-04,1.62,1.62,1.62,1.62,300,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,1130.3548440907,0.0,1.0
1993-08-05,1.62,1.62,1.5,1.56,3300,0.429953481015915,0.429953481015915,0.398105075014736,0.414029278015325,12433.9032849977,0.0,1.0
1993-08-06,1.37,1.5,1.37,1.5,9900,0.363602635180126,0.398105075014736,0.363602635180126,0.398105075014736,37301.7098549932,0.0,1.0
1993-08-09,1.25,1.25,1.12,1.25,2100,0.331754229178947,0.331754229178947,0.297251789344336,0.331754229178947,7912.48390863492,0.0,1.0
1993-08-10,1.25,1.37,1.25,1.37,2400,0.331754229178947,0.363602635180126,0.331754229178947,0.363602635180126,9042.83875272563,0.0,1.0
1993-08-11,1.25,1.25,1.25,1.25,4200,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,15824.9678172698,0.0,1.0
1993-08-12,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1993-08-13,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1993-08-16,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1993-08-17,1.25,1.37,1.25,1.37,2400,0.331754229178947,0.363602635180126,0.331754229178947,0.363602635180126,9042.83875272563,0.0,1.0
1993-08-18,1.25,1.25,1.25,1.25,900,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,3391.06453227211,0.0,1.0
1993-08-19,1.25,1.25,1.25,1.25,0,0.331754229178947,0.331754229178947,0.331754229178947,0.331754229178947,0,0.0,1.0
1993-08-20,1.37,1.37,1.25,1.25,1200,0.363602635180126,0.363602635180126,0.331754229178947,0.331754229178947,4521.41937636281,0.0,1.0
1993-08-23,1.62,1.75,1.5,1.5,3000,0.429953481015915,0.464455920850525,0.398105075014736,0.398105075014736,11303.548440907,0.0,1.0
1993-08-24,1.87,1.87,1.75,1.75,3900,0.496304326851704,0.496304326851704,0.464455920850525,0.464455920850525,14694.6129731792,0.0,1.0
1993-08-25,2.0,2.0,1.75,1.75,3900,0.530806766686315,0.530806766686315,0.464455920850525,0.464455920850525,14694.6129731791,0.0,1.0
1993-08-26,1.87,2.12,1.87,2.0,5100,0.496304326851704,0.562655172687494,0.496304326851704,0.530806766686315,19216.032349542,0.0,1.0
1993-08-27,1.62,1.75,1.62,1.75,3900,0.429953481015915,0.464455920850525,0.429953481015915,0.464455920850525,14694.6129731792,0.0,1.0
1993-08-30,1.62,1.62,1.62,1.62,0,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,0,0.0,1.0
1993-08-31,1.62,1.62,1.62,1.62,1500,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,5651.77422045352,0.0,1.0
1993-09-01,1.69,1.75,1.69,1.69,3900,0.448531717849936,0.464455920850525,0.448531717849936,0.448531717849936,14694.6129731792,0.0,1.0
1993-09-02,1.75,1.75,1.62,1.62,3900,0.464455920850525,0.464455920850525,0.429953481015915,0.429953481015915,14694.6129731792,0.0,1.0
1993-09-03,1.5,1.5,1.5,1.5,9900,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,37301.7098549932,0.0,1.0
1993-09-07,1.37,1.37,1.37,1.37,900,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,3391.06453227211,0.0,1.0
1993-09-08,1.31,1.31,1.31,1.31,600,0.347678432179536,0.347678432179536,0.347678432179536,0.347678432179536,2260.70968818141,0.0,1.0
1993-09-09,1.31,1.31,1.31,1.31,0,0.347678432179536,0.347678432179536,0.347678432179536,0.347678432179536,0,0.0,1.0
1993-09-10,1.31,1.31,1.31,1.31,0,0.347678432179536,0.347678432179536,0.347678432179536,0.347678432179536,0,0.0,1.0
1993-09-13,1.31,1.31,1.31,1.31,0,0.347678432179536,0.347678432179536,0.347678432179536,0.347678432179536,0,0.0,1.0
1993-09-14,1.31,1.31,1.31,1.31,3000,0.347678432179536,0.347678432179536,0.347678432179536,0.347678432179536,11303.548440907,0.0,1.0
1993-09-15,1.31,1.31,1.31,1.31,2400,0.347678432179536,0.347678432179536,0.347678432179536,0.347678432179536,9042.83875272564,0.0,1.0
1993-09-16,1.31,1.31,1.31,1.31,0,0.347678432179536,0.347678432179536,0.347678432179536,0.347678432179536,0,0.0,1.0
1993-09-17,1.31,1.31,1.31,1.31,0,0.347678432179536,0.347678432179536,0.347678432179536,0.347678432179536,0,0.0,1.0
1993-09-20,1.5,1.5,1.37,1.37,1800,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,6782.12906454423,0.0,1.0
1993-09-21,1.5,1.62,1.5,1.62,3000,0.398105075014736,0.429953481015915,0.398105075014736,0.429953481015915,11303.548440907,0.0,1.0
1993-09-22,1.62,1.75,1.62,1.62,2700,0.429953481015915,0.464455920850525,0.429953481015915,0.429953481015915,10173.1935968163,0.0,1.0
1993-09-23,1.5,1.5,1.5,1.5,900,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,3391.06453227211,0.0,1.0
1993-09-24,1.5,1.5,1.5,1.5,1800,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,6782.12906454423,0.0,1.0
1993-09-27,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1993-09-28,1.5,1.5,1.37,1.37,2100,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,7912.48390863493,0.0,1.0
1993-09-29,1.5,1.5,1.37,1.37,2400,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,9042.83875272563,0.0,1.0
1993-09-30,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1993-10-01,1.37,1.44,1.37,1.44,1800,0.363602635180126,0.382180872014147,0.363602635180126,0.382180872014147,6782.12906454422,0.0,1.0
1993-10-04,1.37,1.37,1.37,1.37,0,0.363602635180126,0.363602635180126,0.363602635180126,0.363602635180126,0,0.0,1.0
1993-10-05,1.5,1.5,1.5,1.5,1800,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,6782.12906454423,0.0,1.0
1993-10-06,1.5,1.5,1.5,1.5,600,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,2260.70968818141,0.0,1.0
1993-10-07,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1993-10-08,1.44,1.44,1.44,1.44,300,0.382180872014147,0.382180872014147,0.382180872014147,0.382180872014147,1130.3548440907,0.0,1.0
1993-10-11,1.5,1.5,1.5,1.5,1800,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,6782.12906454423,0.0,1.0
1993-10-12,1.5,1.5,1.31,1.44,15300,0.398105075014736,0.398105075014736,0.347678432179536,0.382180872014147,57648.0970486259,0.0,1.0
1993-10-13,1.5,1.5,1.5,1.5,3900,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,14694.6129731792,0.0,1.0
1993-10-14,1.44,1.44,1.44,1.44,900,0.382180872014147,0.382180872014147,0.382180872014147,0.382180872014147,3391.06453227211,0.0,1.0
1993-10-15,1.44,1.44,1.44,1.44,0,0.382180872014147,0.382180872014147,0.382180872014147,0.382180872014147,0,0.0,1.0
1993-10-18,1.69,1.69,1.56,1.56,4800,0.448531717849936,0.448531717849936,0.414029278015325,0.414029278015325,18085.6775054513,0.0,1.0
1993-10-19,1.5,1.62,1.5,1.62,2100,0.398105075014736,0.429953481015915,0.398105075014736,0.429953481015915,7912.48390863493,0.0,1.0
1993-10-20,1.5,1.62,1.5,1.5,10500,0.398105075014736,0.429953481015915,0.398105075014736,0.398105075014736,39562.4195431746,0.0,1.0
1993-10-21,1.5,1.5,1.5,1.5,0,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,0,0.0,1.0
1993-10-22,1.75,1.75,1.62,1.62,2400,0.464455920850525,0.464455920850525,0.429953481015915,0.429953481015915,9042.83875272564,0.0,1.0
1993-10-25,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1993-10-26,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1993-10-27,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1993-10-28,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1993-10-29,1.5,1.62,1.44,1.62,15000,0.398105075014736,0.429953481015915,0.382180872014147,0.429953481015915,56517.7422045352,0.0,1.0
1993-11-01,1.44,1.5,1.44,1.5,5400,0.382180872014147,0.398105075014736,0.382180872014147,0.398105075014736,20346.3871936327,0.0,1.0
1993-11-02,1.44,1.44,1.44,1.44,0,0.382180872014147,0.382180872014147,0.382180872014147,0.382180872014147,0,0.0,1.0
1993-11-03,1.44,1.5,1.44,1.5,1500,0.382180872014147,0.398105075014736,0.382180872014147,0.398105075014736,5651.77422045351,0.0,1.0
1993-11-04,1.5,1.5,1.37,1.37,600,0.398105075014736,0.398105075014736,0.363602635180126,0.363602635180126,2260.70968818141,0.0,1.0
1993-11-05,1.56,1.56,1.37,1.37,2100,0.414029278015325,0.414029278015325,0.363602635180126,0.363602635180126,7912.48390863494,0.0,1.0
1993-11-08,1.5,1.5,1.5,1.5,300,0.398105075014736,0.398105075014736,0.398105075014736,0.398105075014736,1130.3548440907,0.0,1.0
1993-11-09,1.62,1.62,1.62,1.62,300,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,1130.3548440907,0.0,1.0
1993-11-10,1.75,1.81,1.56,1.56,4500,0.464455920850525,0.480380123851115,0.414029278015325,0.414029278015325,16955.3226613606,0.0,1.0
1993-11-11,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1993-11-12,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1993-11-15,1.56,1.75,1.56,1.75,11700,0.414029278015325,0.464455920850525,0.414029278015325,0.464455920850525,44083.8389195375,0.0,1.0
1993-11-16,1.56,1.75,1.56,1.69,4800,0.414029278015325,0.464455920850525,0.414029278015325,0.448531717849936,18085.6775054513,0.0,1.0
1993-11-17,1.56,1.56,1.56,1.56,0,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,0,0.0,1.0
1993-11-18,1.56,1.62,1.56,1.62,7200,0.414029278015325,0.429953481015915,0.414029278015325,0.429953481015915,27128.5162581769,0.0,1.0
1993-11-19,1.56,1.56,1.56,1.56,1800,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,6782.12906454423,0.0,1.0
1993-11-22,1.56,1.56,1.56,1.56,1200,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,4521.41937636282,0.0,1.0
1993-11-23,1.56,1.56,1.56,1.56,0,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,0,0.0,1.0
1993-11-24,1.56,1.62,1.56,1.62,1200,0.414029278015325,0.429953481015915,0.414029278015325,0.429953481015915,4521.41937636282,0.0,1.0
1993-11-26,1.56,1.56,1.56,1.56,0,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,0,0.0,1.0
1993-11-29,1.75,1.81,1.56,1.56,6600,0.464455920850525,0.480380123851115,0.414029278015325,0.414029278015325,24867.8065699955,0.0,1.0
1993-11-30,1.62,1.75,1.62,1.75,6900,0.429953481015915,0.464455920850525,0.429953481015915,0.464455920850525,25998.1614140862,0.0,1.0
1993-12-01,1.62,1.62,1.62,1.62,0,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,0,0.0,1.0
1993-12-02,1.56,1.56,1.56,1.56,900,0.414029278015325,0.414029278015325,0.414029278015325,0.414029278015325,3391.06453227212,0.0,1.0
1993-12-03,1.62,1.62,1.56,1.56,6900,0.429953481015915,0.429953481015915,0.414029278015325,0.414029278015325,25998.1614140862,0.0,1.0
1993-12-06,1.56,1.62,1.56,1.62,3000,0.414029278015325,0.429953481015915,0.414029278015325,0.429953481015915,11303.5484409071,0.0,1.0
1993-12-07,1.62,1.62,1.62,1.62,600,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,2260.70968818141,0.0,1.0
1993-12-08,1.62,1.62,1.62,1.62,300,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,1130.3548440907,0.0,1.0
1993-12-09,1.56,1.62,1.56,1.62,2700,0.414029278015325,0.429953481015915,0.414029278015325,0.429953481015915,10173.1935968163,0.0,1.0
1993-12-10,1.69,1.69,1.56,1.62,2400,0.448531717849936,0.448531717849936,0.414029278015325,0.429953481015915,9042.83875272563,0.0,1.0
1993-12-13,1.62,1.62,1.62,1.62,0,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,0,0.0,1.0
1993-12-14,1.62,1.62,1.62,1.62,0,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,0,0.0,1.0
1993-12-15,1.62,1.62,1.62,1.62,4800,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,18085.6775054513,0.0,1.0
1993-12-16,1.62,1.62,1.62,1.62,4800,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,18085.6775054513,0.0,1.0
1993-12-17,1.62,1.62,1.62,1.62,3000,0.429953481015915,0.429953481015915,0.429953481015915,0.429953481015915,11303.548440907,0.0,1.0
1993-12-20,1.87,1.87,1.62,1.75,4800,0.496304326851704,0.496304326851704,0.429953481015915,0.464455920850525,18085.6775054513,0.0,1.0
1993-12-21,1.87,1.94,1.81,1.81,3300,0.496304326851704,0.514882563685725,0.480380123851115,0.480380123851115,12433.9032849978,0.0,1.0
1993-12-22,1.75,1.87,1.69,1.87,4800,0.464455920850525,0.496304326851704,0.448531717849936,0.496304326851704,18085.6775054513,0.0,1.0
1993-12-23,1.87,1.94,1.87,1.94,5100,0.496304326851704,0.514882563685725,0.496304326851704,0.514882563685725,19216.032349542,0.0,1.0
1993-12-27,1.75,1.75,1.75,1.75,600,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,2260.70968818141,0.0,1.0
1993-12-28,1.87,1.87,1.87,1.87,1800,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,6782.12906454423,0.0,1.0
1993-12-29,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1993-12-30,1.87,1.87,1.87,1.87,3000,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,11303.548440907,0.0,1.0
1993-12-31,1.87,1.87,1.87,1.87,1500,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,5651.77422045352,0.0,1.0
1994-01-03,1.75,1.75,1.75,1.75,1800,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,6782.12906454423,0.0,1.0
1994-01-04,1.75,1.75,1.75,1.75,300,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,1130.35484409071,0.0,1.0
1994-01-05,1.75,1.75,1.75,1.75,0,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,0,0.0,1.0
1994-01-06,1.75,1.75,1.75,1.75,1200,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,4521.41937636282,0.0,1.0
1994-01-07,1.75,1.75,1.75,1.75,300,0.464455920850525,0.464455920850525,0.464455920850525,0.464455920850525,1130.35484409071,0.0,1.0
1994-01-10,1.87,1.94,1.87,1.87,1500,0.496304326851704,0.514882563685725,0.496304326851704,0.496304326851704,5651.77422045352,0.0,1.0
1994-01-11,2.0,2.0,2.0,2.0,1200,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,4521.41937636281,0.0,1.0
1994-01-12,1.94,1.94,1.94,1.94,900,0.514882563685725,0.514882563685725,0.514882563685725,0.514882563685725,3391.06453227211,0.0,1.0
1994-01-13,2.0,2.0,2.0,2.0,600,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,2260.70968818141,0.0,1.0
1994-01-14,2.0,2.0,2.0,2.0,0,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,0,0.0,1.0
1994-01-17,2.0,2.0,2.0,2.0,1800,0.530806766686315,0.530806766686315,0.530806766686315,0.530806766686315,6782.12906454422,0.0,1.0
1994-01-18,1.87,1.87,1.87,1.87,900,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,3391.06453227211,0.0,1.0
1994-01-19,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1994-01-20,1.87,1.87,1.87,1.87,300,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,1130.3548440907,0.0,1.0
1994-01-21,1.87,1.87,1.87,1.87,0,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,0,0.0,1.0
1994-01-24,1.94,1.94,1.94,1.94,300,0.514882563685725,0.514882563685725,0.514882563685725,0.514882563685725,1130.3548440907,0.0,1.0
1994-01-25,1.94,1.94,1.94,1.94,1500,0.514882563685725,0.514882563685725,0.514882563685725,0.514882563685725,5651.77422045352,0.0,1.0
1994-01-26,1.87,1.87,1.87,1.87,300,0.496304326851704,0.496304326851704,0.496304326851704,0.496304326851704,1130.3548440907,0.0,1.0
1994-01-27,1.87,1.94,1.87,1.94,300,0.496304326851704,0.514882563685725,0.496304326851704,0.514882563685725,1130.3548440907,0.0,1.0
1994-01-28,1.69,1.75,1.62,1.75,8400,0.448531717849936,0.464455920850525,0.429953481015915,0.464455920850525,31649.9356345397,0.0,1.0
1994-01-31,1.87,1.87,1.75,1.75,5700,0.496304326851704,0.496304326851704,0.464455920850525,0.464455920850525,21476.7420377234,0.0,1.0
1994-02-01,2.25,2.37,1.94,1.94,18000,0.597157612522104,0.629006018523283,0.514882563685725,0.514882563685725,67821.2906454422,0.0,1.0
1994-02-02,3.12,3.25,2.37,2.5,33000,0.828058556030651,0.862560995865261,0.629006018523283,0.663508458357893,124339.032849977,0.0,1.0
1994-02-03,2.75,3.62,2.62,3.37,48900,0.729859304193683,0.960760247702229,0.695356864359072,0.89440940186644,184247.839586785,0.0,1.0
1994-02-04,3.0,3.0,2.75,2.75,1200,0.796210150029472,0.796210150029472,0.729859304193683,0.729859304193683,4521.41937636282,0.0,1.0
1994-02-07,3.5,3.62,3.0,3.12,27900,0.928911841701051,0.960760247702229,0.796210150029472,0.828058556030651,105123.000500435,0.0,1.0
1994-02-08,3.62,3.69,3.37,3.5,12300,0.960760247702229,0.97933848453625,0.89440940186644,0.928911841701051,46344.5486077189,0.0,1.0
1994-02-09,3.62,3.75,3.62,3.62,5100,0.960760247702229,0.99526268753684,0.960760247702229,0.960760247702229,19216.032349542,0.0,1.0
1994-02-10,3.62,3.75,3.5,3.75,5400,0.960760247702229,0.99526268753684,0.928911841701051,0.99526268753684,20346.3871936327,0.0,1.0
1994-02-11,3.62,3.62,3.5,3.62,4200,0.960760247702229,0.960760247702229,0.928911841701051,0.960760247702229,15824.9678172699,0.0,1.0
1994-02-14,3.5,3.62,3.5,3.62,1500,0.928911841701051,0.960760247702229,0.928911841701051,0.960760247702229,5651.77422045352,0.0,1.0
1994-02-15,3.37,3.37,3.37,3.37,1200,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,4521.41937636282,0.0,1.0
1994-02-16,3.25,3.25,3.25,3.25,900,0.862560995865261,0.862560995865261,0.862560995865261,0.862560995865261,3391.06453227211,0.0,1.0
1994-02-17,3.06,3.12,3.06,3.12,4500,0.812134353030061,0.828058556030651,0.812134353030061,0.828058556030651,16955.3226613606,0.0,1.0
1994-02-18,3.37,3.37,3.19,3.19,2100,0.89440940186644,0.89440940186644,0.846636792864672,0.846636792864672,7912.48390863493,0.0,1.0
1994-02-22,3.25,3.25,3.25,3.25,1800,0.862560995865261,0.862560995865261,0.862560995865261,0.862560995865261,6782.12906454423,0.0,1.0
1994-02-23,3.25,3.25,3.25,3.25,2400,0.862560995865261,0.862560995865261,0.862560995865261,0.862560995865261,9042.83875272564,0.0,1.0
1994-02-24,3.37,3.37,3.37,3.37,0,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,0,0.0,1.0
1994-02-25,3.37,3.5,3.37,3.5,600,0.89440940186644,0.928911841701051,0.89440940186644,0.928911841701051,2260.70968818141,0.0,1.0
1994-02-28,3.44,3.44,3.25,3.25,6000,0.912987638700461,0.912987638700461,0.862560995865261,0.862560995865261,22607.0968818141,0.0,1.0
1994-03-01,3.37,3.37,3.37,3.37,300,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,1130.3548440907,0.0,1.0
1994-03-02,3.5,3.5,3.37,3.37,7800,0.928911841701051,0.928911841701051,0.89440940186644,0.89440940186644,29389.2259463583,0.0,1.0
1994-03-03,3.5,3.56,3.37,3.56,8700,0.928911841701051,0.94483604470164,0.89440940186644,0.94483604470164,32780.2904786304,0.0,1.0
1994-03-04,3.75,3.75,3.5,3.5,33600,0.99526268753684,0.99526268753684,0.928911841701051,0.928911841701051,126599.742538159,0.0,1.0
1994-03-07,3.62,3.81,3.62,3.81,4200,0.960760247702229,1.01118689053743,0.960760247702229,1.01118689053743,15824.9678172699,0.0,1.0
1994-03-08,3.62,3.62,3.62,3.62,3300,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,12433.9032849978,0.0,1.0
1994-03-09,3.75,3.75,3.62,3.62,10200,0.99526268753684,0.99526268753684,0.960760247702229,0.960760247702229,38432.0646990839,0.0,1.0
1994-03-10,3.69,3.69,3.69,3.69,900,0.97933848453625,0.97933848453625,0.97933848453625,0.97933848453625,3391.06453227211,0.0,1.0
1994-03-11,3.69,3.69,3.69,3.69,0,0.97933848453625,0.97933848453625,0.97933848453625,0.97933848453625,0,0.0,1.0
1994-03-14,3.62,3.75,3.62,3.75,3900,0.960760247702229,0.99526268753684,0.960760247702229,0.99526268753684,14694.6129731792,0.0,1.0
1994-03-15,3.62,3.62,3.62,3.62,3600,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,13564.2581290885,0.0,1.0
1994-03-16,3.62,3.62,3.62,3.62,2400,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,9042.83875272564,0.0,1.0
1994-03-17,3.62,3.62,3.62,3.62,300,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,1130.3548440907,0.0,1.0
1994-03-18,3.62,3.62,3.56,3.56,2100,0.960760247702229,0.960760247702229,0.94483604470164,0.94483604470164,7912.48390863493,0.0,1.0
1994-03-21,3.69,3.69,3.69,3.69,300,0.97933848453625,0.97933848453625,0.97933848453625,0.97933848453625,1130.3548440907,0.0,1.0
1994-03-22,3.62,3.62,3.62,3.62,2400,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,9042.83875272564,0.0,1.0
1994-03-23,3.62,3.62,3.62,3.62,300,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,1130.3548440907,0.0,1.0
1994-03-24,3.62,3.62,3.62,3.62,900,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,3391.06453227211,0.0,1.0
1994-03-25,3.37,3.62,3.37,3.62,9600,0.89440940186644,0.960760247702229,0.89440940186644,0.960760247702229,36171.3550109025,0.0,1.0
1994-03-28,3.37,3.37,3.37,3.37,300,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,1130.3548440907,0.0,1.0
1994-03-29,3.37,3.37,3.37,3.37,900,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,3391.06453227211,0.0,1.0
1994-03-30,3.37,3.37,3.37,3.37,1800,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,6782.12906454423,0.0,1.0
1994-03-31,3.37,3.37,3.37,3.37,0,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,0,0.0,1.0
1994-04-04,3.37,3.37,3.25,3.25,7500,0.89440940186644,0.89440940186644,0.862560995865261,0.862560995865261,28258.8711022676,0.0,1.0
1994-04-05,3.5,3.5,3.5,3.5,900,0.928911841701051,0.928911841701051,0.928911841701051,0.928911841701051,3391.06453227211,0.0,1.0
1994-04-06,3.37,3.37,3.37,3.37,0,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,0,0.0,1.0
1994-04-07,3.5,3.5,3.44,3.44,3000,0.928911841701051,0.928911841701051,0.912987638700461,0.912987638700461,11303.548440907,0.0,1.0
1994-04-08,3.62,3.62,3.5,3.5,3900,0.960760247702229,0.960760247702229,0.928911841701051,0.928911841701051,14694.6129731792,0.0,1.0
1994-04-11,3.56,3.56,3.56,3.56,600,0.94483604470164,0.94483604470164,0.94483604470164,0.94483604470164,2260.70968818141,0.0,1.0
1994-04-12,3.62,3.62,3.62,3.62,1500,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,5651.77422045352,0.0,1.0
1994-04-13,3.37,3.5,3.37,3.5,3300,0.89440940186644,0.928911841701051,0.89440940186644,0.928911841701051,12433.9032849977,0.0,1.0
1994-04-14,3.37,3.37,3.37,3.37,0,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,0,0.0,1.0
1994-04-15,3.37,3.37,3.37,3.37,600,0.89440940186644,0.89440940186644,0.89440940186644,0.89440940186644,2260.70968818141,0.0,1.0
1994-04-18,3.37,3.44,3.25,3.44,4800,0.89440940186644,0.912987638700461,0.862560995865261,0.912987638700461,18085.6775054513,0.0,1.0
1994-04-19,3.31,3.31,3.31,3.31,0,0.878485198865851,0.878485198865851,0.878485198865851,0.878485198865851,0,0.0,1.0
1994-04-20,3.25,3.25,3.25,3.25,3000,0.862560995865261,0.862560995865261,0.862560995865261,0.862560995865261,11303.548440907,0.0,1.0
1994-04-21,3.19,3.19,3.19,3.19,0,0.846636792864672,0.846636792864672,0.846636792864672,0.846636792864672,0,0.0,1.0
1994-04-22,3.19,3.19,3.19,3.19,0,0.846636792864672,0.846636792864672,0.846636792864672,0.846636792864672,0,0.0,1.0
1994-04-25,3.19,3.19,3.19,3.19,0,0.846636792864672,0.846636792864672,0.846636792864672,0.846636792864672,0,0.0,1.0
1994-04-26,3.12,3.19,3.12,3.19,900,0.828058556030651,0.846636792864672,0.828058556030651,0.846636792864672,3391.06453227211,0.0,1.0
1994-04-28,3.25,3.25,3.25,3.25,900,0.862560995865261,0.862560995865261,0.862560995865261,0.862560995865261,3391.06453227211,0.0,1.0
1994-04-29,3.25,3.25,3.25,3.25,0,0.862560995865261,0.862560995865261,0.862560995865261,0.862560995865261,0,0.0,1.0
1994-05-02,3.25,3.25,3.25,3.25,0,0.862560995865261,0.862560995865261,0.862560995865261,0.862560995865261,0,0.0,1.0
1994-05-03,3.19,3.19,3.19,3.19,0,0.846636792864672,0.846636792864672,0.846636792864672,0.846636792864672,0,0.0,1.0
1994-05-04,3.19,3.19,3.19,3.19,0,0.846636792864672,0.846636792864672,0.846636792864672,0.846636792864672,0,0.0,1.0
1994-05-05,3.19,3.25,3.19,3.25,3300,0.846636792864672,0.862560995865261,0.846636792864672,0.862560995865261,12433.9032849977,0.0,1.0
1994-05-06,3.19,3.25,3.19,3.19,1800,0.846636792864672,0.862560995865261,0.846636792864672,0.846636792864672,6782.12906454422,0.0,1.0
1994-05-09,3.12,3.31,3.12,3.31,4800,0.828058556030651,0.878485198865851,0.828058556030651,0.878485198865851,18085.6775054513,0.0,1.0
1994-05-10,3.12,3.12,3.12,3.12,300,0.828058556030651,0.828058556030651,0.828058556030651,0.828058556030651,1130.3548440907,0.0,1.0
1994-05-11,3.12,3.12,3.12,3.12,0,0.828058556030651,0.828058556030651,0.828058556030651,0.828058556030651,0,0.0,1.0
1994-05-12,3.25,3.25,3.25,3.25,300,0.862560995865261,0.862560995865261,0.862560995865261,0.862560995865261,1130.3548440907,0.0,1.0
1994-05-13,3.37,3.44,3.37,3.37,4800,0.89440940186644,0.912987638700461,0.89440940186644,0.89440940186644,18085.6775054513,0.0,1.0
1994-05-16,3.44,3.44,3.25,3.37,10800,0.912987638700461,0.912987638700461,0.862560995865261,0.89440940186644,40692.7743872654,0.0,1.0
1994-05-17,3.44,3.44,3.37,3.37,2400,0.912987638700461,0.912987638700461,0.89440940186644,0.89440940186644,9042.83875272564,0.0,1.0
1994-05-18,3.44,3.44,3.44,3.44,3000,0.912987638700461,0.912987638700461,0.912987638700461,0.912987638700461,11303.548440907,0.0,1.0
1994-05-19,3.44,3.44,3.44,3.44,0,0.912987638700461,0.912987638700461,0.912987638700461,0.912987638700461,0,0.0,1.0
1994-05-20,3.5,3.5,3.44,3.44,6300,0.928911841701051,0.928911841701051,0.912987638700461,0.912987638700461,23737.4517259048,0.0,1.0
1994-05-23,3.5,3.5,3.44,3.44,2100,0.928911841701051,0.928911841701051,0.912987638700461,0.912987638700461,7912.48390863493,0.0,1.0
1994-05-24,3.5,3.5,3.5,3.5,300,0.928911841701051,0.928911841701051,0.928911841701051,0.928911841701051,1130.3548440907,0.0,1.0
1994-05-25,3.5,3.5,3.5,3.5,0,0.928911841701051,0.928911841701051,0.928911841701051,0.928911841701051,0,0.0,1.0
1994-05-26,3.5,3.5,3.5,3.5,0,0.928911841701051,0.928911841701051,0.928911841701051,0.928911841701051,0,0.0,1.0
1994-05-27,3.62,3.62,3.5,3.62,3000,0.960760247702229,0.960760247702229,0.928911841701051,0.960760247702229,11303.548440907,0.0,1.0
1994-05-31,3.62,3.75,3.62,3.75,1500,0.960760247702229,0.99526268753684,0.960760247702229,0.99526268753684,5651.77422045352,0.0,1.0
1994-06-01,3.62,3.62,3.62,3.62,600,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,2260.70968818141,0.0,1.0
1994-06-02,3.62,3.62,3.62,3.62,0,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,0,0.0,1.0
1994-06-03,3.62,3.62,3.62,3.62,3000,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,11303.548440907,0.0,1.0
1994-06-06,3.5,3.62,3.5,3.62,3900,0.928911841701051,0.960760247702229,0.928911841701051,0.960760247702229,14694.6129731791,0.0,1.0
1994-06-07,3.5,3.5,3.5,3.5,300,0.928911841701051,0.928911841701051,0.928911841701051,0.928911841701051,1130.3548440907,0.0,1.0
1994-06-08,3.5,3.5,3.5,3.5,0,0.928911841701051,0.928911841701051,0.928911841701051,0.928911841701051,0,0.0,1.0
1994-06-09,3.62,3.62,3.62,3.62,300,0.960760247702229,0.960760247702229,0.960760247702229,0.960760247702229,1130.3548440907,0.0,1.0
1994-06-10,3.94,3.94,3.5,3.5,7500,1.04568933037204,1.04568933037204,0.928911841701051,0.928911841701051,28258.8711022676,0.0,1.0
1994-06-13,3.94,4.25,3.94,4.0,9000,1.04568933037204,1.12796437920842,1.04568933037204,1.06161353337263,33910.6453227211,0.0,1.0
1994-06-14,3.94,3.94,3.94,3.94,900,1.04568933037204,1.04568933037204,1.04568933037204,1.04568933037204,3391.06453227211,0.0,1.0
1994-06-15,3.87,4.0,3.87,4.0,5700,1.02711109353802,1.06161353337263,1.02711109353802,1.06161353337263,21476.7420377234,0.0,1.0
1994-06-16,3.87,3.94,3.75,3.75,4800,1.02711109353802,1.04568933037204,0.99526268753684,0.99526268753684,18085.6775054512,0.0,1.0
1994-06-17,3.94,3.94,3.87,3.87,1500,1.04568933037204,1.04568933037204,1.02711109353802,1.02711109353802,5651.77422045352,0.0,1.0
1994-06-20,3.94,3.94,3.87,3.94,2400,1.04568933037204,1.04568933037204,1.02711109353802,1.04568933037204,9042.83875272563,0.0,1.0
1994-06-21,3.94,3.94,3.94,3.94,900,1.04568933037204,1.04568933037204,1.04568933037204,1.04568933037204,3391.06453227211,0.0,1.0
1994-06-22,3.94,3.94,3.94,3.94,0,1.04568933037204,1.04568933037204,1.04568933037204,1.04568933037204,0,0.0,1.0
1994-06-23,3.94,3.94,3.94,3.94,3900,1.04568933037204,1.04568933037204,1.04568933037204,1.04568933037204,14694.6129731792,0.0,1.0
1994-06-24,3.94,3.94,3.94,3.94,0,1.04568933037204,1.04568933037204,1.04568933037204,1.04568933037204,0,0.0,1.0
1994-06-27,3.94,3.94,3.94,3.94,900,1.04568933037204,1.04568933037204,1.04568933037204,1.04568933037204,3391.06453227211,0.0,1.0
1994-06-28,3.75,3.81,3.75,3.81,2700,0.99526268753684,1.01118689053743,0.99526268753684,1.01118689053743,10173.1935968163,0.0,1.0
1994-06-29,3.75,3.81,3.75,3.81,300,0.99526268753684,1.01118689053743,0.99526268753684,1.01118689053743,1130.3548440907,0.0,1.0
1994-06-30,3.87,3.87,3.81,3.81,600,1.04038126270518,1.04038126270518,1.02425132064773,1.02425132064773,2231.87410542399,0.05,1.0
1994-07-01,4.0,4.0,3.94,3.94,4800,1.07532947049631,1.07532947049631,1.05919952843886,1.05919952843886,17854.9928433919,0.0,1.0
1994-07-05,4.0,4.12,4.0,4.12,10200,1.07532947049631,1.1075893546112,1.07532947049631,1.1075893546112,37941.8597922078,0.0,1.0
1994-07-06,4.25,4.25,4.0,4.0,6900,1.14253756240233,1.14253756240233,1.07532947049631,1.07532947049631,25666.5522123758,0.0,1.0
1994-07-07,4.12,4.12,4.12,4.12,4200,1.1075893546112,1.1075893546112,1.1075893546112,1.1075893546112,15623.1187379679,0.0,1.0
1994-07-08,4.37,4.37,4.12,4.12,5100,1.17479744651721,1.17479744651721,1.1075893546112,1.1075893546112,18970.929896104,0.0,1.0
1994-07-11,4.5,4.62,4.5,4.5,3900,1.20974565430834,1.24200553842323,1.20974565430834,1.20974565430834,14507.181685256,0.0,1.0
1994-07-12,4.69,4.69,4.62,4.62,2100,1.26082380415692,1.26082380415692,1.24200553842323,1.24200553842323,7811.55936898397,0.0,1.0
1994-07-13,4.37,4.56,4.37,4.56,4200,1.17479744651721,1.22587559636579,1.17479744651721,1.22587559636579,15623.118737968,0.0,1.0
1994-07-14,4.19,4.25,4.19,4.25,10800,1.12640762034488,1.14253756240233,1.12640762034488,1.14253756240233,40173.7338976319,0.0,1.0
1994-07-15,4.25,4.25,4.25,4.25,0,1.14253756240233,1.14253756240233,1.14253756240233,1.14253756240233,0,0.0,1.0
1994-07-18,4.19,4.37,4.19,4.25,9000,1.12640762034488,1.17479744651721,1.12640762034488,1.14253756240233,33478.1115813599,0.0,1.0
1994-07-19,4.19,4.19,4.19,4.19,0,1.12640762034488,1.12640762034488,1.12640762034488,1.12640762034488,0,0.0,1.0
1994-07-20,4.25,4.25,4.12,4.12,3300,1.14253756240233,1.14253756240233,1.1075893546112,1.1075893546112,12275.3075798319,0.0,1.0
1994-07-21,4.37,4.37,4.25,4.37,2400,1.17479744651721,1.17479744651721,1.14253756240233,1.17479744651721,8927.49642169601,0.0,1.0
1994-07-22,4.37,4.5,4.25,4.5,2700,1.17479744651721,1.20974565430834,1.14253756240233,1.20974565430834,10043.433474408,0.0,1.0
1994-07-25,4.5,4.5,4.5,4.5,600,1.20974565430834,1.20974565430834,1.20974565430834,1.20974565430834,2231.874105424,0.0,1.0
1994-07-26,4.62,4.62,4.62,4.62,4800,1.24200553842323,1.24200553842323,1.24200553842323,1.24200553842323,17854.992843392,0.0,1.0
1994-07-27,4.62,4.75,4.5,4.75,3000,1.24200553842323,1.27695374621436,1.20974565430834,1.27695374621436,11159.37052712,0.0,1.0
1994-07-28,4.62,4.62,4.62,4.62,0,1.24200553842323,1.24200553842323,1.24200553842323,1.24200553842323,0,0.0,1.0
1994-07-29,5.12,5.25,4.69,4.75,11100,1.37642172223527,1.4113699300264,1.26082380415692,1.27695374621436,41289.6709503439,0.0,1.0
1994-08-01,4.87,5.12,4.87,5.12,3300,1.30921363032925,1.37642172223527,1.30921363032925,1.37642172223527,12275.307579832,0.0,1.0
1994-08-02,5.12,5.12,4.94,4.94,5400,1.37642172223527,1.37642172223527,1.32803189606294,1.32803189606294,20086.866948816,0.0,1.0
1994-08-03,5.12,5.12,5.0,5.12,9600,1.37642172223527,1.37642172223527,1.34416183812038,1.37642172223527,35709.9856867839,0.0,1.0
1994-08-04,5.0,5.0,5.0,5.0,300,1.34416183812038,1.34416183812038,1.34416183812038,1.34416183812038,1115.937052712,0.0,1.0
1994-08-05,4.87,5.0,4.87,5.0,900,1.30921363032925,1.34416183812038,1.30921363032925,1.34416183812038,3347.811158136,0.0,1.0
1994-08-08,5.0,5.12,4.87,4.87,6900,1.34416183812038,1.37642172223527,1.30921363032925,1.30921363032925,25666.552212376,0.0,1.0
1994-08-09,5.12,5.12,5.0,5.12,4500,1.37642172223527,1.37642172223527,1.34416183812038,1.37642172223527,16739.05579068,0.0,1.0
1994-08-10,5.37,5.37,5.0,5.37,19200,1.44362981414129,1.44362981414129,1.34416183812038,1.44362981414129,71419.9713735679,0.0,1.0
1994-08-11,6.0,6.0,5.62,5.62,21300,1.61299420574446,1.61299420574446,1.51083790604731,1.51083790604731,79231.5307425517,0.0,1.0
1994-08-12,5.37,5.5,5.25,5.5,4500,1.58342264530581,1.62175503709161,1.54803889904199,1.62175503709161,15261.2444135741,0.52,1.0
1994-08-15,5.0,5.12,4.87,5.12,18900,1.47432276099238,1.50970650725619,1.43599036920657,1.50970650725619,64097.2265370109,0.0,1.0
1994-08-16,5.0,5.12,5.0,5.0,5100,1.47432276099238,1.50970650725619,1.47432276099238,1.47432276099238,17296.0770020506,0.0,1.0
1994-08-17,5.12,5.12,4.87,4.87,3900,1.50970650725619,1.50970650725619,1.43599036920657,1.43599036920657,13226.4118250976,0.0,1.0
1994-08-18,5.37,5.37,5.12,5.12,2400,1.58342264530581,1.58342264530581,1.50970650725619,1.50970650725619,8139.33035390618,0.0,1.0
1994-08-19,5.37,5.37,5.37,5.37,2100,1.58342264530581,1.58342264530581,1.58342264530581,1.58342264530581,7121.91405966791,0.0,1.0
1994-08-22,5.37,5.37,5.12,5.37,6900,1.58342264530581,1.58342264530581,1.50970650725619,1.58342264530581,23400.5747674803,0.0,1.0
1994-08-23,5.25,5.25,5.25,5.25,900,1.54803889904199,1.54803889904199,1.54803889904199,1.54803889904199,3052.24888271482,0.0,1.0
1994-08-24,5.37,5.5,5.25,5.37,5700,1.58342264530581,1.62175503709161,1.54803889904199,1.58342264530581,19330.9095905272,0.0,1.0
1994-08-25,5.37,5.37,5.12,5.25,9000,1.58342264530581,1.58342264530581,1.50970650725619,1.54803889904199,30522.4888271482,0.0,1.0
1994-08-26,5.37,5.37,5.25,5.25,8100,1.64534420126749,1.64534420126749,1.60857673308274,1.60857673308274,26436.4137099654,0.21,1.0
1994-08-29,5.25,5.25,5.25,5.25,1500,1.60857673308274,1.60857673308274,1.60857673308274,1.60857673308274,4895.63216851212,0.0,1.0
1994-08-30,5.12,5.37,5.12,5.37,1800,1.56874530921593,1.64534420126749,1.56874530921593,1.64534420126749,5874.75860221454,0.0,1.0
1994-08-31,4.87,5.12,4.75,5.12,9000,1.49214641716437,1.56874530921593,1.45537894897962,1.56874530921593,29373.7930110727,0.0,1.0
1994-09-01,4.75,4.81,4.75,4.81,1200,1.45537894897962,1.473762683072,1.45537894897962,1.473762683072,3916.5057348097,0.0,1.0
1994-09-02,4.75,4.75,4.75,4.75,1500,1.45537894897962,1.45537894897962,1.45537894897962,1.45537894897962,4895.63216851213,0.0,1.0
1994-09-06,4.75,4.75,4.75,4.75,2700,1.45537894897962,1.45537894897962,1.45537894897962,1.45537894897962,8812.13790332183,0.0,1.0
1994-09-07,4.75,4.87,4.75,4.87,600,1.45537894897962,1.49214641716437,1.45537894897962,1.49214641716437,1958.25286740485,0.0,1.0
1994-09-08,4.87,4.87,4.87,4.87,0,1.49214641716437,1.49214641716437,1.49214641716437,1.49214641716437,0,0.0,1.0
1994-09-09,5.0,5.0,5.0,5.0,600,1.53197784103118,1.53197784103118,1.53197784103118,1.53197784103118,1958.25286740485,0.0,1.0
1994-09-12,4.87,5.0,4.87,4.87,900,1.49214641716437,1.53197784103118,1.49214641716437,1.49214641716437,2937.37930110727,0.0,1.0
1994-09-13,4.87,4.87,4.87,4.87,900,1.49214641716437,1.49214641716437,1.49214641716437,1.49214641716437,2937.37930110727,0.0,1.0
1994-09-14,4.87,4.87,4.87,4.87,0,1.49214641716437,1.49214641716437,1.49214641716437,1.49214641716437,0,0.0,1.0
1994-09-15,4.62,4.75,4.62,4.75,900,1.41554752511281,1.45537894897962,1.41554752511281,1.45537894897962,2937.37930110728,0.0,1.0
1994-09-16,4.37,4.56,4.37,4.56,6000,1.33894863306125,1.39716379102044,1.33894863306125,1.39716379102044,19582.5286740485,0.0,1.0
1994-09-19,4.25,4.25,4.12,4.25,7200,1.30218116487651,1.30218116487651,1.2623497410097,1.30218116487651,23499.0344088581,0.0,1.0
1994-09-20,4.12,4.12,4.0,4.06,12900,1.2623497410097,1.2623497410097,1.22558227282495,1.24396600691732,42102.436649204,0.0,1.0
1994-09-21,4.25,4.25,4.25,4.25,3000,1.30218116487651,1.30218116487651,1.30218116487651,1.30218116487651,9791.2643370242,0.0,1.0
1994-09-22,4.25,4.25,4.25,4.25,900,1.30218116487651,1.30218116487651,1.30218116487651,1.30218116487651,2937.37930110726,0.0,1.0
1994-09-23,4.25,4.25,4.25,4.25,0,1.30218116487651,1.30218116487651,1.30218116487651,1.30218116487651,0,0.0,1.0
1994-09-26,4.12,4.12,4.12,4.12,900,1.2623497410097,1.2623497410097,1.2623497410097,1.2623497410097,2937.37930110726,0.0,1.0
1994-09-27,4.12,4.12,4.12,4.12,0,1.2623497410097,1.2623497410097,1.2623497410097,1.2623497410097,0,0.0,1.0
1994-09-28,4.12,4.12,4.0,4.0,3900,1.2623497410097,1.2623497410097,1.22558227282495,1.22558227282495,12728.6436381314,0.0,1.0
1994-09-29,4.12,4.12,4.12,4.12,300,1.2623497410097,1.2623497410097,1.2623497410097,1.2623497410097,979.126433702419,0.0,1.0
1994-09-30,4.19,4.19,4.19,4.19,1800,1.28379743078413,1.28379743078413,1.28379743078413,1.28379743078413,5874.75860221455,0.0,1.0
1994-10-03,4.06,4.06,4.06,4.06,600,1.24396600691732,1.24396600691732,1.24396600691732,1.24396600691732,1958.25286740485,0.0,1.0
1994-10-04,4.06,4.06,4.06,4.06,0,1.24396600691732,1.24396600691732,1.24396600691732,1.24396600691732,0,0.0,1.0
1994-10-05,4.06,4.06,4.06,4.06,0,1.24396600691732,1.24396600691732,1.24396600691732,1.24396600691732,0,0.0,1.0
1994-10-06,4.06,4.12,4.06,4.12,3600,1.24396600691732,1.2623497410097,1.24396600691732,1.2623497410097,11749.5172044291,0.0,1.0
1994-10-07,4.19,4.19,4.0,4.06,3600,1.28379743078413,1.28379743078413,1.22558227282495,1.24396600691732,11749.5172044291,0.0,1.0
1994-10-10,4.06,4.12,4.06,4.12,1800,1.24396600691732,1.2623497410097,1.24396600691732,1.2623497410097,5874.75860221454,0.0,1.0
1994-10-11,4.06,4.06,4.06,4.06,0,1.24396600691732,1.24396600691732,1.24396600691732,1.24396600691732,0,0.0,1.0
1994-10-12,4.06,4.06,4.0,4.06,2700,1.24396600691732,1.24396600691732,1.22558227282495,1.24396600691732,8812.13790332181,0.0,1.0
1994-10-13,4.06,4.06,4.06,4.06,1200,1.24396600691732,1.24396600691732,1.24396600691732,1.24396600691732,3916.50573480969,0.0,1.0
1994-10-14,4.0,4.0,4.0,4.0,600,1.22558227282495,1.22558227282495,1.22558227282495,1.22558227282495,1958.25286740484,0.0,1.0
1994-10-17,4.12,4.12,4.12,4.12,2100,1.2623497410097,1.2623497410097,1.2623497410097,1.2623497410097,6853.88503591693,0.0,1.0
1994-10-18,4.06,4.06,4.06,4.06,0,1.25928578532763,1.25928578532763,1.25928578532763,1.25928578532763,0,0.05,1.0
1994-10-19,4.12,4.12,4.12,4.12,1500,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,4836.07459955211,0.0,1.0
1994-10-20,3.94,3.94,3.94,3.94,3000,1.22206551581056,1.22206551581056,1.22206551581056,1.22206551581056,9672.14919910423,0.0,1.0
1994-10-21,4.0,4.0,4.0,4.0,1800,1.2406756505691,1.2406756505691,1.2406756505691,1.2406756505691,5803.28951946252,0.0,1.0
1994-10-24,4.19,4.19,4.0,4.0,4500,1.29960774397113,1.29960774397113,1.2406756505691,1.2406756505691,14508.2237986563,0.0,1.0
1994-10-25,4.19,4.25,4.19,4.25,1200,1.29960774397113,1.31821787872967,1.29960774397113,1.31821787872967,3868.85967964169,0.0,1.0
1994-10-26,4.25,4.25,4.19,4.19,1500,1.31821787872967,1.31821787872967,1.29960774397113,1.29960774397113,4836.07459955209,0.0,1.0
1994-10-27,4.25,4.25,4.25,4.25,0,1.31821787872967,1.31821787872967,1.31821787872967,1.31821787872967,0,0.0,1.0
1994-10-28,4.25,4.25,4.25,4.25,0,1.31821787872967,1.31821787872967,1.31821787872967,1.31821787872967,0,0.0,1.0
1994-10-31,4.19,4.19,4.19,4.19,900,1.29960774397113,1.29960774397113,1.29960774397113,1.29960774397113,2901.64475973126,0.0,1.0
1994-11-01,4.19,4.19,4.19,4.19,1200,1.29960774397113,1.29960774397113,1.29960774397113,1.29960774397113,3868.85967964169,0.0,1.0
1994-11-02,4.19,4.19,4.19,4.19,1800,1.29960774397113,1.29960774397113,1.29960774397113,1.29960774397113,5803.28951946253,0.0,1.0
1994-11-03,4.12,4.12,4.12,4.12,600,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,1934.42983982084,0.0,1.0
1994-11-04,4.12,4.12,4.12,4.12,600,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,1934.42983982084,0.0,1.0
1994-11-07,4.12,4.25,4.12,4.25,900,1.27789592008617,1.31821787872967,1.27789592008617,1.31821787872967,2901.64475973127,0.0,1.0
1994-11-08,4.12,4.12,4.12,4.12,0,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,0,0.0,1.0
1994-11-09,4.12,4.12,4.12,4.12,300,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,967.214919910422,0.0,1.0
1994-11-10,4.12,4.12,4.12,4.12,0,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,0,0.0,1.0
1994-11-11,4.12,4.12,4.12,4.12,3000,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,9672.14919910422,0.0,1.0
1994-11-14,4.0,4.0,4.0,4.0,2400,1.2406756505691,1.2406756505691,1.2406756505691,1.2406756505691,7737.71935928336,0.0,1.0
1994-11-15,4.06,4.06,4.06,4.06,0,1.25928578532763,1.25928578532763,1.25928578532763,1.25928578532763,0,0.0,1.0
1994-11-16,4.12,4.12,4.12,4.12,900,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,2901.64475973127,0.0,1.0
1994-11-17,4.06,4.06,4.0,4.0,600,1.25928578532763,1.25928578532763,1.2406756505691,1.2406756505691,1934.42983982085,0.0,1.0
1994-11-18,4.06,4.06,4.06,4.06,0,1.25928578532763,1.25928578532763,1.25928578532763,1.25928578532763,0,0.0,1.0
1994-11-21,4.12,4.12,4.12,4.12,300,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,967.214919910422,0.0,1.0
1994-11-22,4.12,4.12,4.12,4.12,1500,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,4836.07459955211,0.0,1.0
1994-11-23,4.12,4.12,4.12,4.12,900,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,2901.64475973127,0.0,1.0
1994-11-25,4.12,4.12,4.12,4.12,0,1.27789592008617,1.27789592008617,1.27789592008617,1.27789592008617,0,0.0,1.0
1994-11-28,3.87,4.0,3.87,4.0,1800,1.2003536919256,1.2406756505691,1.2003536919256,1.2406756505691,5803.28951946254,0.0,1.0
1994-11-29,3.62,3.81,3.62,3.75,2700,1.12281146376503,1.18174355716706,1.12281146376503,1.16313342240853,8704.93427919382,0.0,1.0
1994-11-30,3.62,3.62,3.62,3.62,900,1.12281146376503,1.12281146376503,1.12281146376503,1.12281146376503,2901.64475973127,0.0,1.0
1994-12-01,3.62,3.62,3.62,3.62,2100,1.12281146376503,1.12281146376503,1.12281146376503,1.12281146376503,6770.50443937297,0.0,1.0
1994-12-02,3.75,3.75,3.62,3.62,1500,1.16313342240853,1.16313342240853,1.12281146376503,1.12281146376503,4836.0745995521,0.0,1.0
1994-12-05,3.75,3.75,3.75,3.75,0,1.16313342240853,1.16313342240853,1.16313342240853,1.16313342240853,0,0.0,1.0
1994-12-06,3.69,3.75,3.69,3.75,600,1.14452328764999,1.16313342240853,1.14452328764999,1.16313342240853,1934.42983982085,0.0,1.0
1994-12-07,3.75,3.81,3.75,3.75,3900,1.16313342240853,1.18174355716706,1.16313342240853,1.16313342240853,12573.7939588355,0.0,1.0
1994-12-08,3.62,3.62,3.62,3.62,0,1.12281146376503,1.12281146376503,1.12281146376503,1.12281146376503,0,0.0,1.0
1994-12-09,3.69,3.69,3.62,3.62,300,1.14452328764999,1.14452328764999,1.12281146376503,1.12281146376503,967.214919910424,0.0,1.0
1994-12-12,3.75,3.75,3.69,3.69,1200,1.16313342240853,1.16313342240853,1.14452328764999,1.14452328764999,3868.85967964168,0.0,1.0
1994-12-13,3.87,3.87,3.87,3.87,300,1.2003536919256,1.2003536919256,1.2003536919256,1.2003536919256,967.214919910423,0.0,1.0
1994-12-14,3.75,3.75,3.75,3.75,900,1.16313342240853,1.16313342240853,1.16313342240853,1.16313342240853,2901.64475973126,0.0,1.0
1994-12-15,3.75,3.87,3.75,3.87,1800,1.16313342240853,1.2003536919256,1.16313342240853,1.2003536919256,5803.28951946253,0.0,1.0
1994-12-16,3.75,3.75,3.75,3.75,0,1.16313342240853,1.16313342240853,1.16313342240853,1.16313342240853,0,0.0,1.0
1994-12-19,3.75,3.75,3.75,3.75,0,1.16313342240853,1.16313342240853,1.16313342240853,1.16313342240853,0,0.0,1.0
1994-12-20,3.75,3.75,3.75,3.75,600,1.16313342240853,1.16313342240853,1.16313342240853,1.16313342240853,1934.42983982084,0.0,1.0
1994-12-21,3.75,3.75,3.75,3.75,0,1.16313342240853,1.16313342240853,1.16313342240853,1.16313342240853,0,0.0,1.0
1994-12-22,3.75,3.75,3.75,3.75,0,1.16313342240853,1.16313342240853,1.16313342240853,1.16313342240853,0,0.0,1.0
1994-12-23,3.87,3.87,3.87,3.87,300,1.2003536919256,1.2003536919256,1.2003536919256,1.2003536919256,967.214919910423,0.0,1.0
1994-12-27,3.87,3.87,3.87,3.87,0,1.2003536919256,1.2003536919256,1.2003536919256,1.2003536919256,0,0.0,1.0
1994-12-28,4.5,4.5,4.0,4.0,4800,1.39576010689023,1.39576010689023,1.2406756505691,1.2406756505691,15475.4387185668,0.0,1.0
1994-12-29,4.31,4.37,4.31,4.37,6600,1.3368280134882,1.35543814824674,1.3368280134882,1.35543814824674,21278.7282380293,0.0,1.0
1994-12-30,4.31,4.31,4.31,4.31,0,1.3368280134882,1.3368280134882,1.3368280134882,1.3368280134882,0,0.0,1.0
1995-01-03,4.75,4.75,4.31,4.31,11700,1.4733023350508,1.4733023350508,1.3368280134882,1.3368280134882,37721.3818765065,0.0,1.0
1995-01-04,4.75,4.75,4.75,4.75,3900,1.4733023350508,1.4733023350508,1.4733023350508,1.4733023350508,12573.7939588355,0.0,1.0
1995-01-05,4.75,4.75,4.75,4.75,0,1.4733023350508,1.4733023350508,1.4733023350508,1.4733023350508,0,0.0,1.0
1995-01-06,4.75,4.75,4.75,4.75,0,1.4733023350508,1.4733023350508,1.4733023350508,1.4733023350508,0,0.0,1.0
1995-01-09,4.75,4.75,4.75,4.75,600,1.4733023350508,1.4733023350508,1.4733023350508,1.4733023350508,1934.42983982085,0.0,1.0
1995-01-10,4.62,4.62,4.62,4.62,900,1.43298037640731,1.43298037640731,1.43298037640731,1.43298037640731,2901.64475973126,0.0,1.0
1995-01-11,4.5,4.5,4.5,4.5,0,1.39576010689023,1.39576010689023,1.39576010689023,1.39576010689023,0,0.0,1.0
1995-01-12,4.62,4.62,4.62,4.62,1200,1.43298037640731,1.43298037640731,1.43298037640731,1.43298037640731,3868.85967964168,0.0,1.0
1995-01-13,4.62,4.75,4.62,4.75,2700,1.43298037640731,1.4733023350508,1.43298037640731,1.4733023350508,8704.93427919378,0.0,1.0
1995-01-16,4.75,4.75,4.75,4.75,1800,1.4733023350508,1.4733023350508,1.4733023350508,1.4733023350508,5803.28951946254,0.0,1.0
1995-01-17,4.75,4.75,4.75,4.75,600,1.4733023350508,1.4733023350508,1.4733023350508,1.4733023350508,1934.42983982085,0.0,1.0
1995-01-18,3.87,3.87,3.87,3.87,900,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,2484.37283631858,0.65,1.0
1995-01-19,4.0,4.0,4.0,4.0,1200,1.44905786578096,1.44905786578096,1.44905786578096,1.44905786578096,3312.49711509145,0.0,1.0
1995-01-20,3.87,3.87,3.87,3.87,0,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,0,0.0,1.0
1995-01-23,3.87,4.0,3.87,4.0,900,1.40196348514308,1.44905786578096,1.40196348514308,1.44905786578096,2484.37283631858,0.0,1.0
1995-01-24,3.75,3.75,3.75,3.75,2400,1.35849174916965,1.35849174916965,1.35849174916965,1.35849174916965,6624.9942301829,0.0,1.0
1995-01-25,3.75,3.75,3.75,3.75,0,1.35849174916965,1.35849174916965,1.35849174916965,1.35849174916965,0,0.0,1.0
1995-01-26,3.87,3.87,3.75,3.75,900,1.40196348514308,1.40196348514308,1.35849174916965,1.35849174916965,2484.37283631858,0.0,1.0
1995-01-27,3.87,3.87,3.87,3.87,0,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,0,0.0,1.0
1995-01-30,3.87,3.87,3.87,3.87,0,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,0,0.0,1.0
1995-01-31,3.87,3.87,3.87,3.87,0,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,0,0.0,1.0
1995-02-01,3.75,3.75,3.75,3.75,900,1.35849174916965,1.35849174916965,1.35849174916965,1.35849174916965,2484.37283631859,0.0,1.0
1995-02-02,3.75,3.75,3.62,3.62,900,1.35849174916965,1.35849174916965,1.31139736853177,1.31139736853177,2484.37283631859,0.0,1.0
1995-02-03,3.75,3.87,3.62,3.87,6600,1.35849174916965,1.40196348514308,1.31139736853177,1.40196348514308,18218.734133003,0.0,1.0
1995-02-06,3.62,3.75,3.62,3.75,2700,1.31139736853177,1.35849174916965,1.31139736853177,1.35849174916965,7453.11850895575,0.0,1.0
1995-02-07,3.62,3.62,3.62,3.62,300,1.31139736853177,1.31139736853177,1.31139736853177,1.31139736853177,828.124278772861,0.0,1.0
1995-02-08,3.62,3.75,3.62,3.75,0,1.31139736853177,1.35849174916965,1.31139736853177,1.35849174916965,0,0.0,1.0
1995-02-09,3.62,3.62,3.62,3.62,0,1.31139736853177,1.31139736853177,1.31139736853177,1.31139736853177,0,0.0,1.0
1995-02-10,3.62,3.75,3.62,3.62,1200,1.31139736853177,1.35849174916965,1.31139736853177,1.31139736853177,3312.49711509144,0.0,1.0
1995-02-13,3.62,3.62,3.62,3.62,0,1.31139736853177,1.31139736853177,1.31139736853177,1.31139736853177,0,0.0,1.0
1995-02-14,3.69,3.69,3.69,3.69,0,1.33675588118294,1.33675588118294,1.33675588118294,1.33675588118294,0,0.0,1.0
1995-02-15,3.62,3.75,3.62,3.75,6600,1.31139736853177,1.35849174916965,1.31139736853177,1.35849174916965,18218.7341330029,0.0,1.0
1995-02-16,3.62,3.69,3.5,3.5,2100,1.31139736853177,1.33675588118294,1.26792563255834,1.26792563255834,5796.86995141003,0.0,1.0
1995-02-17,3.5,3.62,3.5,3.62,4200,1.26792563255834,1.31139736853177,1.26792563255834,1.31139736853177,11593.7399028201,0.0,1.0
1995-02-21,3.75,3.75,3.62,3.62,5100,1.35849174916965,1.35849174916965,1.31139736853177,1.31139736853177,14078.1127391387,0.0,1.0
1995-02-22,3.69,3.69,3.69,3.69,300,1.33675588118294,1.33675588118294,1.33675588118294,1.33675588118294,828.124278772859,0.0,1.0
1995-02-23,3.87,3.87,3.69,3.69,3900,1.40196348514308,1.40196348514308,1.33675588118294,1.33675588118294,10765.6156240472,0.0,1.0
1995-02-24,3.81,3.81,3.81,3.81,0,1.38022761715636,1.38022761715636,1.38022761715636,1.38022761715636,0,0.0,1.0
1995-02-27,4.0,4.0,3.81,3.81,1200,1.44905786578096,1.44905786578096,1.38022761715636,1.38022761715636,3312.49711509145,0.0,1.0
1995-02-28,4.0,4.0,4.0,4.0,600,1.44905786578096,1.44905786578096,1.44905786578096,1.44905786578096,1656.24855754572,0.0,1.0
1995-03-01,4.0,4.0,4.0,4.0,2400,1.44905786578096,1.44905786578096,1.44905786578096,1.44905786578096,6624.99423018289,0.0,1.0
1995-03-02,4.12,4.12,4.0,4.12,1500,1.49252960175439,1.49252960175439,1.44905786578096,1.49252960175439,4140.62139386431,0.0,1.0
1995-03-03,4.12,4.12,4.12,4.12,1800,1.49252960175439,1.49252960175439,1.49252960175439,1.49252960175439,4968.74567263717,0.0,1.0
1995-03-06,4.06,4.12,4.06,4.12,1500,1.47079373376767,1.49252960175439,1.47079373376767,1.49252960175439,4140.62139386432,0.0,1.0
1995-03-07,4.19,4.19,4.12,4.19,2700,1.51788811440556,1.51788811440556,1.49252960175439,1.51788811440556,7453.11850895574,0.0,1.0
1995-03-08,4.12,4.19,4.12,4.19,900,1.49252960175439,1.51788811440556,1.49252960175439,1.51788811440556,2484.37283631858,0.0,1.0
1995-03-09,4.12,4.12,4.12,4.12,4800,1.49252960175439,1.49252960175439,1.49252960175439,1.49252960175439,13249.9884603658,0.0,1.0
1995-03-10,4.12,4.19,4.12,4.19,1200,1.49252960175439,1.51788811440556,1.49252960175439,1.51788811440556,3312.49711509144,0.0,1.0
1995-03-13,4.25,4.25,4.12,4.12,300,1.53962398239227,1.53962398239227,1.49252960175439,1.49252960175439,828.124278772862,0.0,1.0
1995-03-14,4.19,4.19,4.19,4.19,300,1.51788811440556,1.51788811440556,1.51788811440556,1.51788811440556,828.124278772859,0.0,1.0
1995-03-15,4.5,4.5,4.25,4.25,7800,1.63019009900358,1.63019009900358,1.53962398239227,1.53962398239227,21531.2312480944,0.0,1.0
1995-03-16,4.44,4.44,4.44,4.44,0,1.60845423101687,1.60845423101687,1.60845423101687,1.60845423101687,0,0.0,1.0
1995-03-17,4.37,4.37,4.37,4.37,5100,1.5830957183657,1.5830957183657,1.5830957183657,1.5830957183657,14078.1127391386,0.0,1.0
1995-03-20,4.37,4.5,4.37,4.5,2700,1.5830957183657,1.63019009900358,1.5830957183657,1.63019009900358,7453.11850895575,0.0,1.0
1995-03-21,4.37,4.5,4.37,4.37,3000,1.5830957183657,1.63019009900358,1.5830957183657,1.5830957183657,8281.24278772861,0.0,1.0
1995-03-22,4.37,4.37,4.37,4.37,0,1.5830957183657,1.5830957183657,1.5830957183657,1.5830957183657,0,0.0,1.0
1995-03-23,4.25,4.25,4.25,4.25,1800,1.53962398239227,1.53962398239227,1.53962398239227,1.53962398239227,4968.74567263717,0.0,1.0
1995-03-24,4.19,4.19,4.0,4.19,9000,1.51788811440556,1.51788811440556,1.44905786578096,1.51788811440556,24843.7283631858,0.0,1.0
1995-03-27,4.06,4.12,4.06,4.12,2100,1.47079373376767,1.49252960175439,1.47079373376767,1.49252960175439,5796.86995141005,0.0,1.0
1995-03-28,4.0,4.06,3.94,4.06,4800,1.44905786578096,1.47079373376767,1.42732199779425,1.47079373376767,13249.9884603658,0.0,1.0
1995-03-29,3.87,3.94,3.87,3.94,1800,1.40196348514308,1.42732199779425,1.40196348514308,1.42732199779425,4968.74567263717,0.0,1.0
1995-03-30,4.0,4.0,4.0,4.0,1500,1.44905786578096,1.44905786578096,1.44905786578096,1.44905786578096,4140.62139386431,0.0,1.0
1995-03-31,4.0,4.0,3.87,3.87,1200,1.44905786578096,1.44905786578096,1.40196348514308,1.40196348514308,3312.49711509145,0.0,1.0
1995-04-03,4.0,4.0,4.0,4.0,0,1.44905786578096,1.44905786578096,1.44905786578096,1.44905786578096,0,0.0,1.0
1995-04-04,4.0,4.0,4.0,4.0,0,1.44905786578096,1.44905786578096,1.44905786578096,1.44905786578096,0,0.0,1.0
1995-04-05,3.87,3.87,3.87,3.87,2400,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,6624.99423018289,0.0,1.0
1995-04-06,3.87,3.87,3.87,3.87,300,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,828.124278772861,0.0,1.0
1995-04-07,3.75,3.87,3.75,3.87,2100,1.35849174916965,1.40196348514308,1.35849174916965,1.40196348514308,5796.86995141003,0.0,1.0
1995-04-10,3.75,3.75,3.75,3.75,0,1.35849174916965,1.35849174916965,1.35849174916965,1.35849174916965,0,0.0,1.0
1995-04-11,3.94,3.94,3.87,3.87,1800,1.42732199779425,1.42732199779425,1.40196348514308,1.40196348514308,4968.74567263716,0.0,1.0
1995-04-12,3.87,3.87,3.87,3.87,900,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,2484.37283631858,0.0,1.0
1995-04-13,3.87,3.87,3.87,3.87,0,1.40196348514308,1.40196348514308,1.40196348514308,1.40196348514308,0,0.0,1.0
1995-04-17,3.75,3.87,3.75,3.87,3300,1.35849174916965,1.40196348514308,1.35849174916965,1.40196348514308,9109.36706650148,0.0,1.0
1995-04-18,3.62,3.75,3.62,3.75,3000,1.31139736853177,1.35849174916965,1.31139736853177,1.35849174916965,8281.24278772861,0.0,1.0
1995-04-19,3.75,3.87,3.75,3.75,3000,1.35849174916965,1.40196348514308,1.35849174916965,1.35849174916965,8281.24278772862,0.0,1.0
1995-04-20,3.69,3.75,3.69,3.75,1800,1.33675588118294,1.35849174916965,1.33675588118294,1.35849174916965,4968.74567263715,0.0,1.0
1995-04-21,3.69,3.69,3.69,3.69,0,1.33675588118294,1.33675588118294,1.33675588118294,1.33675588118294,0,0.0,1.0
1995-04-24,3.62,3.62,3.62,3.62,900,1.31139736853177,1.31139736853177,1.31139736853177,1.31139736853177,2484.37283631858,0.0,1.0
1995-04-25,3.75,3.87,3.75,3.75,6600,1.35849174916965,1.40196348514308,1.35849174916965,1.35849174916965,18218.734133003,0.0,1.0
1995-04-26,3.87,3.87,3.75,3.75,900,1.40196348514308,1.40196348514308,1.35849174916965,1.35849174916965,2484.37283631858,0.0,1.0
1995-04-27,3.94,4.0,3.94,4.0,600,1.42732199779425,1.44905786578096,1.42732199779425,1.44905786578096,1656.24855754572,0.0,1.0
1995-04-28,3.94,3.94,3.94,3.94,0,1.42732199779425,1.42732199779425,1.42732199779425,1.42732199779425,0,0.0,1.0
1995-05-01,4.0,4.06,3.94,4.06,7800,1.44905786578096,1.47079373376767,1.42732199779425,1.47079373376767,21531.2312480944,0.0,1.0
1995-05-02,4.0,4.0,4.0,4.0,6900,1.44905786578096,1.44905786578096,1.44905786578096,1.44905786578096,19046.8584117758,0.0,1.0
1995-05-03,4.0,4.12,4.0,4.12,52500,1.44905786578096,1.49252960175439,1.44905786578096,1.49252960175439,144921.748785251,0.0,1.0
1995-05-04,4.12,4.25,4.06,4.12,3600,1.49252960175439,1.53962398239227,1.47079373376767,1.49252960175439,9937.49134527433,0.0,1.0
1995-05-05,3.81,3.81,3.69,3.81,900,1.39834084047863,1.39834084047863,1.35429860928245,1.39834084047863,2452.19184102948,0.05,1.0
1995-05-08,3.75,3.94,3.75,3.94,11400,1.37631972488054,1.44605325760782,1.37631972488054,1.44605325760782,31061.0966530401,0.0,1.0
1995-05-09,3.81,3.81,3.75,3.81,3000,1.39834084047863,1.39834084047863,1.37631972488054,1.39834084047863,8173.97280343159,0.0,1.0
1995-05-10,3.81,3.81,3.81,3.81,2100,1.39834084047863,1.39834084047863,1.39834084047863,1.39834084047863,5721.78096240212,0.0,1.0
1995-05-11,3.75,3.75,3.75,3.75,600,1.37631972488054,1.37631972488054,1.37631972488054,1.37631972488054,1634.79456068632,0.0,1.0
1995-05-12,3.69,3.75,3.69,3.75,900,1.35429860928245,1.37631972488054,1.35429860928245,1.37631972488054,2452.19184102948,0.0,1.0
1995-05-15,3.81,3.81,3.81,3.81,900,1.39834084047863,1.39834084047863,1.39834084047863,1.39834084047863,2452.19184102948,0.0,1.0
1995-05-16,3.75,3.81,3.75,3.81,1500,1.37631972488054,1.39834084047863,1.37631972488054,1.39834084047863,4086.9864017158,0.0,1.0
1995-05-17,3.75,3.75,3.56,3.69,6300,1.37631972488054,1.37631972488054,1.30658619215326,1.35429860928245,17165.3428872064,0.0,1.0
1995-05-18,3.75,3.75,3.75,3.75,300,1.37631972488054,1.37631972488054,1.37631972488054,1.37631972488054,817.39728034316,0.0,1.0
1995-05-19,3.69,3.69,3.69,3.69,300,1.35429860928245,1.35429860928245,1.35429860928245,1.35429860928245,817.397280343161,0.0,1.0
1995-05-22,3.81,3.81,3.75,3.75,1500,1.39834084047863,1.39834084047863,1.37631972488054,1.37631972488054,4086.9864017158,0.0,1.0
1995-05-23,3.75,3.75,3.75,3.75,0,1.37631972488054,1.37631972488054,1.37631972488054,1.37631972488054,0,0.0,1.0
1995-05-24,3.75,3.75,3.75,3.75,0,1.37631972488054,1.37631972488054,1.37631972488054,1.37631972488054,0,0.0,1.0
1995-05-25,3.69,3.75,3.69,3.75,300,1.35429860928245,1.37631972488054,1.35429860928245,1.37631972488054,817.397280343161,0.0,1.0
1995-05-26,3.75,3.75,3.69,3.69,2100,1.37631972488054,1.37631972488054,1.35429860928245,1.35429860928245,5721.78096240212,0.0,1.0
1995-05-30,3.75,3.75,3.75,3.75,0,1.37631972488054,1.37631972488054,1.37631972488054,1.37631972488054,0,0.0,1.0
1995-05-31,3.81,3.81,3.81,3.81,300,1.39834084047863,1.39834084047863,1.39834084047863,1.39834084047863,817.39728034316,0.0,1.0
1995-06-01,3.75,3.75,3.75,3.75,0,1.37631972488054,1.37631972488054,1.37631972488054,1.37631972488054,0,0.0,1.0
1995-06-02,3.75,3.75,3.75,3.75,900,1.37631972488054,1.37631972488054,1.37631972488054,1.37631972488054,2452.19184102948,0.0,1.0
1995-06-05,3.69,3.69,3.69,3.69,900,1.35429860928245,1.35429860928245,1.35429860928245,1.35429860928245,2452.19184102948,0.0,1.0
1995-06-06,3.69,3.69,3.69,3.69,900,1.35429860928245,1.35429860928245,1.35429860928245,1.35429860928245,2452.19184102948,0.0,1.0
1995-06-07,3.62,3.69,3.62,3.69,6300,1.32860730775135,1.35429860928245,1.32860730775135,1.35429860928245,17165.3428872063,0.0,1.0
1995-06-08,3.62,3.62,3.62,3.62,3000,1.32860730775135,1.32860730775135,1.32860730775135,1.32860730775135,8173.97280343159,0.0,1.0
1995-06-09,3.69,3.69,3.62,3.62,1200,1.35429860928245,1.35429860928245,1.32860730775135,1.32860730775135,3269.58912137264,0.0,1.0
1995-06-12,3.69,3.75,3.69,3.75,1200,1.35429860928245,1.37631972488054,1.35429860928245,1.37631972488054,3269.58912137264,0.0,1.0
1995-06-13,3.56,3.69,3.56,3.69,12000,1.30658619215326,1.35429860928245,1.30658619215326,1.35429860928245,32695.8912137264,0.0,1.0
1995-06-14,3.56,3.69,3.56,3.69,9300,1.30658619215326,1.35429860928245,1.30658619215326,1.35429860928245,25339.315690638,0.0,1.0
1995-06-15,3.62,3.62,3.62,3.62,1500,1.32860730775135,1.32860730775135,1.32860730775135,1.32860730775135,4086.98640171579,0.0,1.0
1995-06-16,3.62,3.62,3.62,3.62,0,1.32860730775135,1.32860730775135,1.32860730775135,1.32860730775135,0,0.0,1.0
1995-06-19,3.69,3.69,3.56,3.56,600,1.35429860928245,1.35429860928245,1.30658619215326,1.30658619215326,1634.79456068632,0.0,1.0
1995-06-20,3.69,3.69,3.62,3.62,600,1.35429860928245,1.35429860928245,1.32860730775135,1.32860730775135,1634.79456068632,0.0,1.0
1995-06-21,3.69,3.69,3.69,3.69,0,1.35429860928245,1.35429860928245,1.35429860928245,1.35429860928245,0,0.0,1.0
1995-06-22,3.56,3.62,3.56,3.62,2400,1.30658619215326,1.32860730775135,1.30658619215326,1.32860730775135,6539.17824274528,0.0,1.0
1995-06-23,3.56,3.56,3.56,3.56,7200,1.30658619215326,1.30658619215326,1.30658619215326,1.30658619215326,19617.5347282358,0.0,1.0
1995-06-26,3.56,3.69,3.56,3.69,3300,1.30658619215326,1.35429860928245,1.30658619215326,1.35429860928245,8991.37008377476,0.0,1.0
1995-06-27,3.69,3.69,3.69,3.69,300,1.35429860928245,1.35429860928245,1.35429860928245,1.35429860928245,817.397280343161,0.0,1.0
1995-06-28,3.69,3.69,3.69,3.69,0,1.35429860928245,1.35429860928245,1.35429860928245,1.35429860928245,0,0.0,1.0
1995-06-29,3.56,3.69,3.56,3.69,3300,1.30658619215326,1.35429860928245,1.30658619215326,1.35429860928245,8991.37008377476,0.0,1.0
1995-06-30,3.69,3.69,3.56,3.56,3000,1.35429860928245,1.35429860928245,1.30658619215326,1.30658619215326,8173.97280343161,0.0,1.0
1995-07-03,3.69,3.69,3.62,3.62,300,1.35429860928245,1.35429860928245,1.32860730775135,1.32860730775135,817.397280343161,0.0,1.0
1995-07-05,3.62,3.75,3.56,3.56,1200,1.32860730775135,1.37631972488054,1.30658619215326,1.30658619215326,3269.58912137264,0.0,1.0
1995-07-06,3.56,3.56,3.56,3.56,7800,1.30658619215326,1.30658619215326,1.30658619215326,1.30658619215326,21252.3292889222,0.0,1.0
1995-07-07,3.56,3.56,3.56,3.56,1800,1.30658619215326,1.30658619215326,1.30658619215326,1.30658619215326,4904.38368205896,0.0,1.0
1995-07-10,3.56,3.69,3.56,3.56,2100,1.30658619215326,1.35429860928245,1.30658619215326,1.30658619215326,5721.78096240212,0.0,1.0
1995-07-11,3.62,3.75,3.62,3.62,900,1.32860730775135,1.37631972488054,1.32860730775135,1.32860730775135,2452.19184102948,0.0,1.0
1995-07-12,3.62,3.62,3.62,3.62,1200,1.32860730775135,1.32860730775135,1.32860730775135,1.32860730775135,3269.58912137264,0.0,1.0
1995-07-13,3.62,3.62,3.62,3.62,0,1.32860730775135,1.32860730775135,1.32860730775135,1.32860730775135,0,0.0,1.0
1995-07-14,3.69,3.69,3.62,3.62,1800,1.35429860928245,1.35429860928245,1.32860730775135,1.32860730775135,4904.38368205897,0.0,1.0
1995-07-17,3.75,3.75,3.75,3.75,0,1.37631972488054,1.37631972488054,1.37631972488054,1.37631972488054,0,0.0,1.0
1995-07-18,3.75,3.75,3.69,3.75,1200,1.37631972488054,1.37631972488054,1.35429860928245,1.37631972488054,3269.58912137264,0.0,1.0
1995-07-19,3.62,3.62,3.62,3.62,2700,1.32860730775135,1.32860730775135,1.32860730775135,1.32860730775135,7356.57552308843,0.0,1.0
1995-07-20,3.62,3.62,3.62,3.62,0,1.32860730775135,1.32860730775135,1.32860730775135,1.32860730775135,0,0.0,1.0
1995-07-21,3.62,3.62,3.62,3.62,0,1.32860730775135,1.32860730775135,1.32860730775135,1.32860730775135,0,0.0,1.0
1995-07-24,3.69,3.69,3.56,3.56,1500,1.37264953894752,1.37264953894752,1.32429061210113,1.32429061210113,4032.34754607791,0.05,1.0
1995-07-25,3.81,3.81,3.75,3.75,900,1.41728854834419,1.41728854834419,1.39496904364586,1.39496904364586,2419.40852764674,0.0,1.0
1995-07-26,3.75,3.81,3.75,3.81,1800,1.39496904364586,1.41728854834419,1.39496904364586,1.41728854834419,4838.81705529346,0.0,1.0
1995-07-27,3.75,3.75,3.75,3.75,1200,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,3225.87803686231,0.0,1.0
1995-07-28,3.81,3.87,3.81,3.87,0,1.41728854834419,1.43960805304252,1.41728854834419,1.43960805304252,0,0.0,1.0
1995-07-31,3.81,3.81,3.69,3.69,2100,1.41728854834419,1.41728854834419,1.37264953894752,1.37264953894752,5645.28656450906,0.0,1.0
1995-08-01,3.81,3.81,3.81,3.81,0,1.41728854834419,1.41728854834419,1.41728854834419,1.41728854834419,0,0.0,1.0
1995-08-02,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-08-03,3.75,3.75,3.75,3.75,600,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,1612.93901843115,0.0,1.0
1995-08-04,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-08-07,3.75,3.75,3.69,3.69,1800,1.39496904364586,1.39496904364586,1.37264953894752,1.37264953894752,4838.81705529346,0.0,1.0
1995-08-08,3.69,3.69,3.69,3.69,0,1.37264953894752,1.37264953894752,1.37264953894752,1.37264953894752,0,0.0,1.0
1995-08-09,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-08-10,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-08-11,3.87,3.87,3.87,3.87,0,1.43960805304252,1.43960805304252,1.43960805304252,1.43960805304252,0,0.0,1.0
1995-08-14,3.81,3.81,3.81,3.81,900,1.41728854834419,1.41728854834419,1.41728854834419,1.41728854834419,2419.40852764674,0.0,1.0
1995-08-15,3.87,3.87,3.87,3.87,2400,1.43960805304252,1.43960805304252,1.43960805304252,1.43960805304252,6451.75607372465,0.0,1.0
1995-08-16,3.87,3.87,3.87,3.87,0,1.43960805304252,1.43960805304252,1.43960805304252,1.43960805304252,0,0.0,1.0
1995-08-17,3.94,3.94,3.87,3.87,1800,1.46564747519058,1.46564747519058,1.43960805304252,1.43960805304252,4838.81705529348,0.0,1.0
1995-08-18,3.94,3.94,3.87,3.87,300,1.46564747519058,1.46564747519058,1.43960805304252,1.43960805304252,806.469509215579,0.0,1.0
1995-08-21,3.94,3.94,3.87,3.87,300,1.46564747519058,1.46564747519058,1.43960805304252,1.43960805304252,806.469509215579,0.0,1.0
1995-08-22,3.75,3.94,3.75,3.94,2400,1.39496904364586,1.46564747519058,1.39496904364586,1.46564747519058,6451.75607372462,0.0,1.0
1995-08-23,3.75,3.87,3.75,3.87,1200,1.39496904364586,1.43960805304252,1.39496904364586,1.43960805304252,3225.87803686231,0.0,1.0
1995-08-24,3.87,3.87,3.87,3.87,300,1.43960805304252,1.43960805304252,1.43960805304252,1.43960805304252,806.469509215582,0.0,1.0
1995-08-25,3.75,3.87,3.62,3.87,3600,1.39496904364586,1.43960805304252,1.34661011679947,1.43960805304252,9677.63411058693,0.0,1.0
1995-08-28,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-08-29,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-08-30,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-08-31,3.69,3.69,3.69,3.69,300,1.37264953894752,1.37264953894752,1.37264953894752,1.37264953894752,806.469509215581,0.0,1.0
1995-09-01,3.69,3.69,3.69,3.69,0,1.37264953894752,1.37264953894752,1.37264953894752,1.37264953894752,0,0.0,1.0
1995-09-05,3.62,3.62,3.62,3.62,1800,1.34661011679947,1.34661011679947,1.34661011679947,1.34661011679947,4838.81705529347,0.0,1.0
1995-09-06,3.62,3.62,3.62,3.62,0,1.34661011679947,1.34661011679947,1.34661011679947,1.34661011679947,0,0.0,1.0
1995-09-07,3.81,3.81,3.62,3.62,12900,1.41728854834419,1.41728854834419,1.34661011679947,1.34661011679947,34678.1888962699,0.0,1.0
1995-09-08,3.75,3.81,3.69,3.81,25800,1.39496904364586,1.41728854834419,1.37264953894752,1.41728854834419,69356.3777925397,0.0,1.0
1995-09-11,3.81,3.81,3.81,3.81,1800,1.41728854834419,1.41728854834419,1.41728854834419,1.41728854834419,4838.81705529348,0.0,1.0
1995-09-12,3.75,3.87,3.75,3.87,16800,1.39496904364586,1.43960805304252,1.39496904364586,1.43960805304252,45162.2925160723,0.0,1.0
1995-09-13,3.87,3.87,3.75,3.75,7500,1.43960805304252,1.43960805304252,1.39496904364586,1.39496904364586,20161.7377303895,0.0,1.0
1995-09-14,3.75,3.75,3.62,3.75,7500,1.39496904364586,1.39496904364586,1.34661011679947,1.39496904364586,20161.7377303894,0.0,1.0
1995-09-15,3.81,3.81,3.81,3.81,0,1.41728854834419,1.41728854834419,1.41728854834419,1.41728854834419,0,0.0,1.0
1995-09-18,3.81,3.81,3.81,3.81,0,1.41728854834419,1.41728854834419,1.41728854834419,1.41728854834419,0,0.0,1.0
1995-09-19,3.75,3.75,3.75,3.75,3900,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,10484.1036198025,0.0,1.0
1995-09-20,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-09-21,3.75,3.75,3.75,3.75,2400,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,6451.75607372462,0.0,1.0
1995-09-22,3.75,3.75,3.75,3.75,2400,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,6451.75607372462,0.0,1.0
1995-09-25,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-09-26,3.75,3.75,3.75,3.75,0,1.39496904364586,1.39496904364586,1.39496904364586,1.39496904364586,0,0.0,1.0
1995-09-27,3.75,3.81,3.75,3.81,300,1.39496904364586,1.41728854834419,1.39496904364586,1.41728854834419,806.469509215577,0.0,1.0
1995-09-28,3.69,3.75,3.69,3.75,3000,1.37264953894752,1.39496904364586,1.37264953894752,1.39496904364586,8064.69509215581,0.0,1.0
1995-09-29,3.62,3.62,3.62,3.62,900,1.34661011679947,1.34661011679947,1.34661011679947,1.34661011679947,2419.40852764673,0.0,1.0
1995-10-02,3.62,3.62,3.62,3.62,300,1.34661011679947,1.34661011679947,1.34661011679947,1.34661011679947,806.469509215578,0.0,1.0
1995-10-03,3.62,3.75,3.62,3.75,3000,1.34661011679947,1.39496904364586,1.34661011679947,1.39496904364586,8064.69509215578,0.0,1.0
1995-10-04,3.62,3.62,3.62,3.62,0,1.34661011679947,1.34661011679947,1.34661011679947,1.34661011679947,0,0.0,1.0
1995-10-05,3.44,3.5,3.44,3.5,5400,1.27965160270447,1.3019711074028,1.27965160270447,1.3019711074028,14516.4511658804,0.0,1.0
1995-10-06,3.44,3.44,3.44,3.44,300,1.27965160270447,1.27965160270447,1.27965160270447,1.27965160270447,806.469509215577,0.0,1.0
1995-10-09,3.62,3.62,3.44,3.44,1500,1.34661011679947,1.34661011679947,1.27965160270447,1.27965160270447,4032.34754607789,0.0,1.0
1995-10-10,3.56,3.56,3.56,3.56,0,1.32429061210113,1.32429061210113,1.32429061210113,1.32429061210113,0,0.0,1.0
1995-10-11,3.69,3.69,3.69,3.69,2100,1.37264953894752,1.37264953894752,1.37264953894752,1.37264953894752,5645.28656450907,0.0,1.0
1995-10-12,3.62,3.62,3.62,3.62,1500,1.34661011679947,1.34661011679947,1.34661011679947,1.34661011679947,4032.34754607789,0.0,1.0
1995-10-13,3.62,3.62,3.62,3.62,900,1.34661011679947,1.34661011679947,1.34661011679947,1.34661011679947,2419.40852764673,0.0,1.0
1995-10-16,3.62,3.69,3.62,3.69,900,1.34661011679947,1.37264953894752,1.34661011679947,1.37264953894752,2419.40852764673,0.0,1.0
1995-10-17,3.69,3.69,3.69,3.69,3900,1.37264953894752,1.37264953894752,1.37264953894752,1.37264953894752,10484.1036198026,0.0,1.0
1995-10-18,3.69,3.69,3.69,3.69,0,1.37264953894752,1.37264953894752,1.37264953894752,1.37264953894752,0,0.0,1.0
1995-10-19,3.62,3.69,3.62,3.69,1200,1.34661011679947,1.37264953894752,1.34661011679947,1.37264953894752,3225.87803686231,0.0,1.0
1995-10-20,3.69,3.69,3.69,3.69,300,1.37264953894752,1.37264953894752,1.37264953894752,1.37264953894752,806.469509215581,0.0,1.0
1995-10-23,3.75,3.75,3.62,3.62,900,1.39496904364586,1.39496904364586,1.34661011679947,1.34661011679947,2419.40852764673,0.0,1.0
1995-10-24,3.75,3.75,3.75,3.75,1500,1.41356863089447,1.41356863089447,1.41356863089447,1.41356863089447,3979.29034152423,0.05,1.0
1995-10-25,3.69,3.69,3.69,3.69,900,1.39095153280016,1.39095153280016,1.39095153280016,1.39095153280016,2387.57420491454,0.0,1.0
1995-10-26,3.69,3.69,3.69,3.69,1200,1.39095153280016,1.39095153280016,1.39095153280016,1.39095153280016,3183.43227321938,0.0,1.0
1995-10-27,3.69,3.69,3.69,3.69,0,1.39095153280016,1.39095153280016,1.39095153280016,1.39095153280016,0,0.0,1.0
1995-10-30,3.62,3.69,3.62,3.69,3600,1.36456491835679,1.39095153280016,1.36456491835679,1.39095153280016,9550.2968196582,0.0,1.0
1995-10-31,3.56,3.62,3.5,3.62,2700,1.34194782026248,1.36456491835679,1.31933072216817,1.36456491835679,7162.72261474364,0.0,1.0
1995-11-01,3.62,3.62,3.62,3.62,0,1.36456491835679,1.36456491835679,1.36456491835679,1.36456491835679,0,0.0,1.0
1995-11-02,3.62,3.62,3.62,3.62,0,1.36456491835679,1.36456491835679,1.36456491835679,1.36456491835679,0,0.0,1.0
1995-11-03,3.56,3.56,3.56,3.56,1500,1.34194782026248,1.34194782026248,1.34194782026248,1.34194782026248,3979.29034152424,0.0,1.0
1995-11-06,3.56,3.56,3.56,3.56,300,1.34194782026248,1.34194782026248,1.34194782026248,1.34194782026248,795.858068304849,0.0,1.0
1995-11-07,3.5,3.5,3.5,3.5,300,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,795.858068304848,0.0,1.0
1995-11-08,3.5,3.5,3.44,3.44,7500,1.31933072216817,1.31933072216817,1.29671362407386,1.29671362407386,19896.4517076212,0.0,1.0
1995-11-09,3.5,3.5,3.5,3.5,0,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,0,0.0,1.0
1995-11-10,3.5,3.5,3.5,3.5,0,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,0,0.0,1.0
1995-11-13,3.44,3.5,3.44,3.44,7800,1.29671362407386,1.31933072216817,1.29671362407386,1.29671362407386,20692.309775926,0.0,1.0
1995-11-14,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-11-15,3.44,3.44,3.44,3.44,300,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,795.858068304847,0.0,1.0
1995-11-16,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-11-17,3.44,3.44,3.44,3.44,1500,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,3979.29034152424,0.0,1.0
1995-11-20,3.56,3.56,3.56,3.56,3000,1.34194782026248,1.34194782026248,1.34194782026248,1.34194782026248,7958.58068304849,0.0,1.0
1995-11-21,3.5,3.5,3.5,3.5,1500,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,3979.29034152424,0.0,1.0
1995-11-22,3.5,3.5,3.5,3.5,300,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,795.858068304848,0.0,1.0
1995-11-24,3.5,3.5,3.5,3.5,0,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,0,0.0,1.0
1995-11-27,3.44,3.44,3.44,3.44,900,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,2387.57420491454,0.0,1.0
1995-11-28,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-11-29,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-11-30,3.44,3.44,3.44,3.44,600,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,1591.71613660969,0.0,1.0
1995-12-01,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-12-04,3.44,3.44,3.44,3.44,900,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,2387.57420491454,0.0,1.0
1995-12-05,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-12-06,3.44,3.44,3.44,3.44,300,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,795.858068304847,0.0,1.0
1995-12-07,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-12-08,3.44,3.44,3.44,3.44,900,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,2387.57420491454,0.0,1.0
1995-12-11,3.44,3.44,3.44,3.44,2100,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,5571.00647813393,0.0,1.0
1995-12-12,3.5,3.5,3.5,3.5,900,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,2387.57420491454,0.0,1.0
1995-12-13,3.37,3.37,3.37,3.37,2700,1.2703270096305,1.2703270096305,1.2703270096305,1.2703270096305,7162.72261474361,0.0,1.0
1995-12-14,3.5,3.5,3.5,3.5,1800,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,4775.14840982909,0.0,1.0
1995-12-15,3.5,3.5,3.5,3.5,0,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,0,0.0,1.0
1995-12-18,3.44,3.44,3.44,3.44,600,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,1591.71613660969,0.0,1.0
1995-12-19,3.44,3.44,3.44,3.44,600,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,1591.71613660969,0.0,1.0
1995-12-20,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-12-21,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-12-22,3.44,3.44,3.44,3.44,1800,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,4775.14840982908,0.0,1.0
1995-12-26,3.44,3.44,3.44,3.44,1200,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,3183.43227321939,0.0,1.0
1995-12-27,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-12-28,3.44,3.44,3.44,3.44,0,1.29671362407386,1.29671362407386,1.29671362407386,1.29671362407386,0,0.0,1.0
1995-12-29,3.56,3.56,3.5,3.5,9000,1.34194782026248,1.34194782026248,1.31933072216817,1.31933072216817,23875.7420491455,0.0,1.0
1996-01-02,3.56,3.62,3.56,3.62,5100,1.34194782026248,1.36456491835679,1.34194782026248,1.36456491835679,13529.5871611824,0.0,1.0
1996-01-03,3.56,3.69,3.56,3.62,3000,1.34194782026248,1.39095153280016,1.34194782026248,1.36456491835679,7958.58068304849,0.0,1.0
1996-01-04,3.56,3.56,3.56,3.56,0,1.34194782026248,1.34194782026248,1.34194782026248,1.34194782026248,0,0.0,1.0
1996-01-05,3.5,3.5,3.5,3.5,900,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,2387.57420491454,0.0,1.0
1996-01-08,3.5,3.5,3.5,3.5,0,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,0,0.0,1.0
1996-01-09,3.62,3.62,3.5,3.5,6900,1.36456491835679,1.36456491835679,1.31933072216817,1.31933072216817,18304.7355710115,0.0,1.0
1996-01-10,3.5,3.56,3.5,3.5,13500,1.31933072216817,1.34194782026248,1.31933072216817,1.31933072216817,35813.6130737182,0.0,1.0
1996-01-11,3.5,3.5,3.5,3.5,0,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,0,0.0,1.0
1996-01-12,3.5,3.5,3.5,3.5,0,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,0,0.0,1.0
1996-01-15,3.5,3.5,3.5,3.5,0,1.31933072216817,1.31933072216817,1.31933072216817,1.31933072216817,0,0.0,1.0
1996-01-16,3.56,3.56,3.56,3.56,600,1.34194782026248,1.34194782026248,1.34194782026248,1.34194782026248,1591.7161366097,0.0,1.0
1996-01-17,3.62,3.62,3.5,3.5,3000,1.36456491835679,1.36456491835679,1.31933072216817,1.31933072216817,7958.5806830485,0.0,1.0
1996-01-18,4.0,4.0,3.69,3.69,27900,1.50780653962077,1.50780653962077,1.39095153280016,1.39095153280016,74014.8003523507,0.0,1.0
1996-01-19,4.0,4.12,4.0,4.12,12000,1.50780653962077,1.55304073580939,1.50780653962077,1.55304073580939,31834.3227321938,0.0,1.0
1996-01-22,3.87,4.0,3.87,4.0,6000,1.45880282708309,1.50780653962077,1.45880282708309,1.50780653962077,15917.161366097,0.0,1.0
1996-01-23,3.69,3.81,3.69,3.81,6000,1.39095153280016,1.43618572898878,1.39095153280016,1.43618572898878,15917.1613660969,0.0,1.0
1996-01-24,3.75,3.75,3.75,3.75,300,1.43241621263973,1.43241621263973,1.43241621263973,1.43241621263973,785.386251616625,0.05,1.0
1996-01-25,3.62,3.69,3.62,3.69,2100,1.38275911726822,1.40949755323749,1.38275911726822,1.40949755323749,5497.70376131637,0.0,1.0
1996-01-26,3.75,3.75,3.75,3.75,300,1.43241621263973,1.43241621263973,1.43241621263973,1.43241621263973,785.386251616625,0.0,1.0
1996-01-29,3.75,3.75,3.75,3.75,0,1.43241621263973,1.43241621263973,1.43241621263973,1.43241621263973,0,0.0,1.0
1996-01-30,3.75,3.81,3.69,3.69,5700,1.43241621263973,1.45533487204196,1.40949755323749,1.40949755323749,14922.3387807159,0.0,1.0
1996-01-31,3.75,3.75,3.75,3.75,0,1.43241621263973,1.43241621263973,1.43241621263973,1.43241621263973,0,0.0,1.0
1996-02-01,4.0,4.0,3.75,3.75,6900,1.52791062681571,1.52791062681571,1.43241621263973,1.43241621263973,18063.8837871824,0.0,1.0
1996-02-02,4.0,4.0,4.0,4.0,0,1.52791062681571,1.52791062681571,1.52791062681571,1.52791062681571,0,0.0,1.0
1996-02-05,4.19,4.19,4.06,4.12,1500,1.60048638158946,1.60048638158946,1.55082928621794,1.57374794562018,3926.93125808312,0.0,1.0
1996-02-06,4.12,4.12,4.12,4.12,300,1.57374794562018,1.57374794562018,1.57374794562018,1.57374794562018,785.386251616627,0.0,1.0
1996-02-07,4.12,4.19,4.12,4.19,3300,1.57374794562018,1.60048638158946,1.57374794562018,1.60048638158946,8639.24876778289,0.0,1.0
1996-02-08,4.12,4.12,4.12,4.12,3900,1.57374794562018,1.57374794562018,1.57374794562018,1.57374794562018,10210.0212710161,0.0,1.0
1996-02-09,4.12,4.12,4.12,4.12,300,1.57374794562018,1.57374794562018,1.57374794562018,1.57374794562018,785.386251616627,0.0,1.0
1996-02-12,4.12,4.12,4.12,4.12,300,1.57374794562018,1.57374794562018,1.57374794562018,1.57374794562018,785.386251616627,0.0,1.0
1996-02-13,4.12,4.19,4.06,4.12,2700,1.57374794562018,1.60048638158946,1.55082928621794,1.57374794562018,7068.47626454964,0.0,1.0
1996-02-14,4.12,4.12,4.12,4.12,0,1.57374794562018,1.57374794562018,1.57374794562018,1.57374794562018,0,0.0,1.0
1996-02-15,4.12,4.12,4.12,4.12,0,1.57374794562018,1.57374794562018,1.57374794562018,1.57374794562018,0,0.0,1.0
1996-02-16,4.19,4.19,4.19,4.19,900,1.60048638158946,1.60048638158946,1.60048638158946,1.60048638158946,2356.15875484987,0.0,1.0
1996-02-20,4.37,4.37,4.31,4.31,1500,1.66924235979616,1.66924235979616,1.64632370039393,1.64632370039393,3926.93125808314,0.0,1.0
1996-02-21,4.31,4.31,4.31,4.31,900,1.64632370039393,1.64632370039393,1.64632370039393,1.64632370039393,2356.15875484987,0.0,1.0
1996-02-22,4.37,4.37,4.31,4.31,2700,1.66924235979616,1.66924235979616,1.64632370039393,1.64632370039393,7068.47626454965,0.0,1.0
1996-02-23,4.31,4.31,4.31,4.31,300,1.64632370039393,1.64632370039393,1.64632370039393,1.64632370039393,785.386251616625,0.0,1.0
1996-02-26,4.44,4.44,4.31,4.31,1500,1.69598079576544,1.69598079576544,1.64632370039393,1.64632370039393,3926.93125808313,0.0,1.0
1996-02-27,4.44,4.5,4.44,4.5,600,1.69598079576544,1.71889945516767,1.69598079576544,1.71889945516767,1570.77250323325,0.0,1.0
1996-02-28,4.44,4.44,4.44,4.44,900,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,2356.15875484988,0.0,1.0
1996-02-29,4.44,4.5,4.37,4.5,1800,1.69598079576544,1.71889945516767,1.66924235979616,1.71889945516767,4712.31750969975,0.0,1.0
1996-03-01,4.44,4.44,4.44,4.44,0,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,0,0.0,1.0
1996-03-04,4.5,4.5,4.44,4.44,1200,1.71889945516767,1.71889945516767,1.69598079576544,1.69598079576544,3141.54500646651,0.0,1.0
1996-03-05,4.5,4.5,4.5,4.5,0,1.71889945516767,1.71889945516767,1.71889945516767,1.71889945516767,0,0.0,1.0
1996-03-06,4.44,4.44,4.44,4.44,600,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,1570.77250323325,0.0,1.0
1996-03-07,4.44,4.44,4.44,4.44,0,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,0,0.0,1.0
1996-03-08,4.44,4.44,4.44,4.44,0,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,0,0.0,1.0
1996-03-11,4.44,4.44,4.44,4.44,0,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,0,0.0,1.0
1996-03-12,4.44,4.44,4.44,4.44,900,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,2356.15875484988,0.0,1.0
1996-03-13,4.44,4.44,4.44,4.44,0,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,0,0.0,1.0
1996-03-14,4.44,4.44,4.44,4.44,900,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,2356.15875484988,0.0,1.0
1996-03-15,4.37,4.44,4.37,4.44,2700,1.66924235979616,1.69598079576544,1.66924235979616,1.69598079576544,7068.47626454965,0.0,1.0
1996-03-18,4.25,4.25,4.25,4.25,900,1.62340504099169,1.62340504099169,1.62340504099169,1.62340504099169,2356.15875484988,0.0,1.0
1996-03-19,4.12,4.19,4.12,4.19,1800,1.57374794562018,1.60048638158946,1.57374794562018,1.60048638158946,4712.31750969976,0.0,1.0
1996-03-20,4.06,4.06,4.06,4.06,900,1.55082928621794,1.55082928621794,1.55082928621794,1.55082928621794,2356.15875484989,0.0,1.0
1996-03-21,4.06,4.06,4.06,4.06,0,1.55082928621794,1.55082928621794,1.55082928621794,1.55082928621794,0,0.0,1.0
1996-03-22,4.37,4.37,4.19,4.19,3300,1.66924235979616,1.66924235979616,1.60048638158946,1.60048638158946,8639.2487677829,0.0,1.0
1996-03-25,4.44,4.44,4.44,4.44,1800,1.69598079576544,1.69598079576544,1.69598079576544,1.69598079576544,4712.31750969975,0.0,1.0
1996-03-26,4.5,4.5,4.5,4.5,3000,1.71889945516767,1.71889945516767,1.71889945516767,1.71889945516767,7853.86251616628,0.0,1.0
1996-03-27,4.75,4.87,4.44,4.44,38400,1.81439386934365,1.86023118814813,1.69598079576544,1.69598079576544,100529.440206928,0.0,1.0
1996-03-28,5.44,5.5,4.75,4.75,47400,2.07795845246936,2.1008771118716,1.81439386934365,1.81439386934365,124091.027755427,0.0,1.0
1996-03-29,5.31,5.44,5.31,5.44,16800,2.02830135709785,2.07795845246936,2.02830135709785,2.07795845246936,43981.6300905312,0.0,1.0
1996-04-01,5.31,5.31,5.12,5.19,8700,2.02830135709785,2.02830135709785,1.95572560232411,1.98246403829338,22776.2012968822,0.0,1.0
1996-04-02,5.94,6.0,5.37,5.37,133800,2.26894728082133,2.29186594022356,2.05122001650009,2.05122001650009,350282.268221015,0.0,1.0
1996-04-03,6.19,6.31,5.94,5.94,33600,2.36444169499731,2.41027901380178,2.26894728082133,2.26894728082133,87963.2601810622,0.0,1.0
1996-04-04,6.37,6.37,5.87,6.25,45600,2.43319767320402,2.43319767320402,2.24220884485205,2.38736035439955,119378.710245727,0.0,1.0
1996-04-08,6.69,6.69,6.31,6.31,12600,2.55543052334927,2.55543052334927,2.41027901380178,2.41027901380178,32986.2225678984,0.0,1.0
1996-04-09,7.12,7.37,6.75,6.75,44700,2.71968091573196,2.81517532990794,2.57834918275151,2.57834918275151,117022.551490877,0.0,1.0
1996-04-10,7.37,7.44,7.25,7.25,17400,2.81517532990794,2.84191376587722,2.76933801110347,2.76933801110347,45552.4025937644,0.0,1.0
1996-04-11,6.94,7.25,6.62,7.25,24600,2.65092493752526,2.76933801110347,2.52869208738,2.76933801110347,64401.6726325633,0.0,1.0
1996-04-12,6.75,7.0,6.62,7.0,16200,2.57834918275151,2.67384359692749,2.52869208738,2.67384359692749,42410.8575872978,0.0,1.0
1996-04-15,6.56,6.69,6.5,6.5,5100,2.50577342797776,2.55543052334927,2.48285476857553,2.48285476857553,13351.5662774827,0.0,1.0
1996-04-16,6.56,6.56,6.5,6.5,6900,2.50577342797776,2.50577342797776,2.48285476857553,2.48285476857553,18063.8837871824,0.0,1.0
1996-04-17,6.44,6.56,6.37,6.56,3600,2.45993610917329,2.50577342797776,2.43319767320402,2.50577342797776,9424.63501939953,0.0,1.0
1996-04-18,6.5,6.62,6.44,6.44,15000,2.48285476857553,2.52869208738,2.45993610917329,2.45993610917329,39269.3125808313,0.0,1.0
1996-04-19,6.5,6.5,6.44,6.44,3000,2.48285476857553,2.48285476857553,2.45993610917329,2.45993610917329,7853.86251616626,0.0,1.0
1996-04-22,6.5,6.5,6.44,6.5,6300,2.48285476857553,2.48285476857553,2.45993610917329,2.48285476857553,16493.1112839491,0.0,1.0
1996-04-23,6.44,6.44,6.44,6.44,1200,2.45993610917329,2.45993610917329,2.45993610917329,2.45993610917329,3141.54500646651,0.0,1.0
1996-04-24,6.5,6.5,6.44,6.44,600,2.48285476857553,2.48285476857553,2.45993610917329,2.45993610917329,1570.77250323325,0.0,1.0
1996-04-25,6.44,6.44,6.44,6.44,0,2.45993610917329,2.45993610917329,2.45993610917329,2.45993610917329,0,0.0,1.0
1996-04-26,6.56,6.56,6.44,6.5,2100,2.50577342797776,2.50577342797776,2.45993610917329,2.48285476857553,5497.70376131639,0.0,1.0
1996-04-29,6.44,6.5,6.44,6.5,900,2.45993610917329,2.48285476857553,2.45993610917329,2.48285476857553,2356.15875484988,0.0,1.0
1996-04-30,6.37,6.5,6.37,6.37,3900,2.43319767320402,2.48285476857553,2.43319767320402,2.43319767320402,10210.0212710161,0.0,1.0
1996-05-01,6.31,6.31,6.31,6.31,3600,2.41027901380178,2.41027901380178,2.41027901380178,2.41027901380178,9424.63501939952,0.0,1.0
1996-05-02,6.31,6.37,6.25,6.25,2100,2.41027901380178,2.43319767320402,2.38736035439955,2.38736035439955,5497.70376131639,0.0,1.0
1996-05-03,6.25,6.37,6.25,6.37,1200,2.38736035439955,2.43319767320402,2.38736035439955,2.43319767320402,3141.5450064665,0.0,1.0
1996-05-06,6.37,6.37,6.37,6.37,0,2.43319767320402,2.43319767320402,2.43319767320402,2.43319767320402,0,0.0,1.0
1996-05-07,6.25,6.25,6.25,6.25,900,2.38736035439955,2.38736035439955,2.38736035439955,2.38736035439955,2356.15875484988,0.0,1.0
1996-05-08,6.31,6.31,6.19,6.19,300,2.43319767320402,2.43319767320402,2.38692450033801,2.38692450033801,777.98857891694,0.06,1.0
1996-05-09,6.25,6.25,6.25,6.25,300,2.41006108677102,2.41006108677102,2.41006108677102,2.41006108677102,777.988578916939,0.0,1.0
1996-05-10,6.25,6.25,6.25,6.25,300,2.41006108677102,2.41006108677102,2.41006108677102,2.41006108677102,777.988578916939,0.0,1.0
1996-05-13,6.06,6.25,6.06,6.25,3300,2.33679522973318,2.41006108677102,2.33679522973318,2.41006108677102,8557.87436808633,0.0,1.0
1996-05-14,6.06,6.06,6.06,6.06,900,2.33679522973318,2.33679522973318,2.33679522973318,2.33679522973318,2333.96573675082,0.0,1.0
1996-05-15,6.12,6.19,6.06,6.06,6000,2.35993181616618,2.38692450033801,2.33679522973318,2.33679522973318,15559.7715783388,0.0,1.0
1996-05-16,6.12,6.19,6.12,6.19,5100,2.35993181616618,2.38692450033801,2.35993181616618,2.38692450033801,13225.805841588,0.0,1.0
1996-05-17,6.12,6.19,6.12,6.19,2100,2.35993181616618,2.38692450033801,2.35993181616618,2.38692450033801,5445.92005241858,0.0,1.0
1996-05-20,6.12,6.19,6.12,6.19,3000,2.35993181616618,2.38692450033801,2.35993181616618,2.38692450033801,7779.8857891694,0.0,1.0
1996-05-21,6.06,6.06,6.06,6.06,300,2.33679522973318,2.33679522973318,2.33679522973318,2.33679522973318,777.988578916939,0.0,1.0
1996-05-22,6.06,6.06,6.06,6.06,300,2.33679522973318,2.33679522973318,2.33679522973318,2.33679522973318,777.988578916939,0.0,1.0
1996-05-23,5.75,6.0,5.75,6.0,14700,2.21725619982933,2.31365864330017,2.21725619982933,2.31365864330017,38121.4403669302,0.0,1.0
1996-05-24,5.5,5.5,5.5,5.5,9900,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,25673.6231042591,0.0,1.0
1996-05-28,5.62,5.62,5.5,5.5,10800,2.1671269292245,2.1671269292245,2.12085375635849,2.12085375635849,28007.5888410098,0.0,1.0
1996-05-29,5.62,5.62,5.62,5.62,0,2.1671269292245,2.1671269292245,2.1671269292245,2.1671269292245,0,0.0,1.0
1996-05-30,5.5,5.56,5.5,5.56,6000,2.12085375635849,2.14399034279149,2.12085375635849,2.14399034279149,15559.7715783388,0.0,1.0
1996-05-31,5.62,5.62,5.5,5.5,1200,2.1671269292245,2.1671269292245,2.12085375635849,2.12085375635849,3111.95431566776,0.0,1.0
1996-06-03,5.62,5.62,5.62,5.62,0,2.1671269292245,2.1671269292245,2.1671269292245,2.1671269292245,0,0.0,1.0
1996-06-04,5.69,5.75,5.56,5.56,900,2.19411961339633,2.21725619982933,2.14399034279149,2.14399034279149,2333.96573675082,0.0,1.0
1996-06-05,5.62,5.62,5.62,5.62,1800,2.1671269292245,2.1671269292245,2.1671269292245,2.1671269292245,4667.93147350164,0.0,1.0
1996-06-06,5.56,5.62,5.5,5.5,4500,2.14399034279149,2.1671269292245,2.12085375635849,2.12085375635849,11669.8286837541,0.0,1.0
1996-06-07,5.5,5.5,5.5,5.5,3900,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,10113.8515259202,0.0,1.0
1996-06-10,5.5,5.5,5.5,5.5,20400,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,52903.2233663521,0.0,1.0
1996-06-11,5.37,5.5,5.37,5.5,6000,2.07072448575366,2.12085375635849,2.07072448575366,2.12085375635849,15559.7715783388,0.0,1.0
1996-06-12,5.37,5.37,5.37,5.37,0,2.07072448575366,2.07072448575366,2.07072448575366,2.07072448575366,0,0.0,1.0
1996-06-13,5.5,5.62,5.5,5.5,11400,2.12085375635849,2.1671269292245,2.12085375635849,2.12085375635849,29563.5659988438,0.0,1.0
1996-06-14,5.5,5.5,5.5,5.5,0,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,0,0.0,1.0
1996-06-17,5.5,5.5,5.5,5.5,0,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,0,0.0,1.0
1996-06-18,5.5,5.5,5.5,5.5,13800,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,35787.4746301793,0.0,1.0
1996-06-19,5.5,5.5,5.5,5.5,300,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,777.988578916942,0.0,1.0
1996-06-20,5.5,5.5,5.5,5.5,6900,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,17893.7373150897,0.0,1.0
1996-06-21,5.5,5.5,5.5,5.5,1200,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,3111.95431566777,0.0,1.0
1996-06-24,5.56,5.62,5.56,5.62,1500,2.14399034279149,2.1671269292245,2.14399034279149,2.1671269292245,3889.94289458471,0.0,1.0
1996-06-25,5.5,5.56,5.5,5.56,12000,2.12085375635849,2.14399034279149,2.12085375635849,2.14399034279149,31119.5431566777,0.0,1.0
1996-06-26,5.5,5.5,5.5,5.5,3300,2.12085375635849,2.12085375635849,2.12085375635849,2.12085375635849,8557.87436808636,0.0,1.0
1996-06-27,5.5,5.5,5.44,5.44,9600,2.12085375635849,2.12085375635849,2.09771716992549,2.09771716992549,24895.6345253421,0.0,1.0
1996-06-28,5.62,5.62,5.5,5.5,15000,2.1671269292245,2.1671269292245,2.12085375635849,2.12085375635849,38899.428945847,0.0,1.0
1996-07-01,5.75,5.87,5.75,5.75,12900,2.21725619982933,2.26352937269534,2.21725619982933,2.21725619982933,33453.5088934285,0.0,1.0
1996-07-02,5.75,5.75,5.75,5.75,600,2.21725619982933,2.21725619982933,2.21725619982933,2.21725619982933,1555.97715783388,0.0,1.0
1996-07-03,5.75,5.75,5.75,5.75,300,2.21725619982933,2.21725619982933,2.21725619982933,2.21725619982933,777.988578916942,0.0,1.0
1996-07-05,5.75,5.75,5.75,5.75,0,2.21725619982933,2.21725619982933,2.21725619982933,2.21725619982933,0,0.0,1.0
1996-07-08,5.75,5.75,5.75,5.75,1500,2.21725619982933,2.21725619982933,2.21725619982933,2.21725619982933,3889.94289458471,0.0,1.0
1996-07-09,5.75,5.75,5.75,5.75,0,2.21725619982933,2.21725619982933,2.21725619982933,2.21725619982933,0,0.0,1.0
1996-07-10,5.87,5.87,5.87,5.87,600,2.26352937269534,2.26352937269534,2.26352937269534,2.26352937269534,1555.97715783388,0.0,1.0
1996-07-11,5.81,5.81,5.75,5.81,1200,2.24039278626234,2.24039278626234,2.21725619982933,2.24039278626234,3111.95431566776,0.0,1.0
1996-07-12,5.87,5.94,5.87,5.94,1200,2.26352937269534,2.29052205686717,2.26352937269534,2.29052205686717,3111.95431566776,0.0,1.0
1996-07-15,5.81,5.87,5.81,5.87,3900,2.24039278626234,2.26352937269534,2.24039278626234,2.26352937269534,10113.8515259202,0.0,1.0
1996-07-16,5.81,5.81,5.81,5.81,0,2.24039278626234,2.24039278626234,2.24039278626234,2.24039278626234,0,0.0,1.0
1996-07-17,5.81,5.81,5.81,5.81,900,2.24039278626234,2.24039278626234,2.24039278626234,2.24039278626234,2333.96573675082,0.0,1.0
1996-07-18,5.81,5.81,5.81,5.81,2100,2.24039278626234,2.24039278626234,2.24039278626234,2.24039278626234,5445.92005241857,0.0,1.0
1996-07-19,5.81,5.81,5.81,5.81,0,2.24039278626234,2.24039278626234,2.24039278626234,2.24039278626234,0,0.0,1.0
1996-07-22,5.81,5.81,5.81,5.81,900,2.24039278626234,2.24039278626234,2.24039278626234,2.24039278626234,2333.96573675082,0.0,1.0
1996-07-23,5.81,5.81,5.81,5.81,0,2.24039278626234,2.24039278626234,2.24039278626234,2.24039278626234,0,0.0,1.0
1996-07-24,5.75,5.75,5.75,5.75,0,2.24039278626234,2.24039278626234,2.24039278626234,2.24039278626234,0,0.06,1.0
1996-07-25,5.75,5.87,5.75,5.87,900,2.24039278626234,2.28714880962781,2.24039278626234,2.28714880962781,2309.86282036441,0.0,1.0
1996-07-26,5.69,5.69,5.62,5.69,4500,2.2170147745796,2.2170147745796,2.1897404276164,2.2170147745796,11549.314101822,0.0,1.0
1996-07-29,5.69,5.81,5.69,5.81,2100,2.2170147745796,2.26377079794507,2.2170147745796,2.26377079794507,5389.67991418362,0.0,1.0
1996-07-30,5.69,5.75,5.69,5.75,1800,2.2170147745796,2.24039278626234,2.2170147745796,2.24039278626234,4619.72564072882,0.0,1.0
1996-07-31,5.75,5.81,5.62,5.62,2400,2.24039278626234,2.26377079794507,2.1897404276164,2.1897404276164,6159.63418763842,0.0,1.0
1996-08-01,5.75,5.87,5.75,5.87,600,2.24039278626234,2.28714880962781,2.24039278626234,2.28714880962781,1539.9085469096,0.0,1.0
1996-08-02,5.94,5.94,5.75,5.75,5100,2.314423156591,2.314423156591,2.24039278626234,2.24039278626234,13089.2226487317,0.0,1.0
1996-08-05,5.94,5.94,5.87,5.87,1500,2.314423156591,2.314423156591,2.28714880962781,2.28714880962781,3849.77136727403,0.0,1.0
1996-08-06,6.0,6.0,5.94,5.94,1800,2.33780116827374,2.33780116827374,2.314423156591,2.314423156591,4619.72564072883,0.0,1.0
1996-08-07,6.0,6.0,6.0,6.0,300,2.33780116827374,2.33780116827374,2.33780116827374,2.33780116827374,769.954273454804,0.0,1.0
1996-08-08,6.0,6.0,6.0,6.0,3000,2.33780116827374,2.33780116827374,2.33780116827374,2.33780116827374,7699.54273454804,0.0,1.0
1996-08-09,6.0,6.0,6.0,6.0,0,2.33780116827374,2.33780116827374,2.33780116827374,2.33780116827374,0,0.0,1.0
1996-08-12,5.87,5.87,5.87,5.87,0,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,0,0.0,1.0
1996-08-13,5.69,5.75,5.69,5.75,600,2.2170147745796,2.24039278626234,2.2170147745796,2.24039278626234,1539.90854690961,0.0,1.0
1996-08-14,5.69,5.69,5.69,5.69,300,2.2170147745796,2.2170147745796,2.2170147745796,2.2170147745796,769.954273454803,0.0,1.0
1996-08-15,5.69,5.69,5.69,5.69,0,2.2170147745796,2.2170147745796,2.2170147745796,2.2170147745796,0,0.0,1.0
1996-08-16,5.69,5.69,5.69,5.69,900,2.2170147745796,2.2170147745796,2.2170147745796,2.2170147745796,2309.86282036441,0.0,1.0
1996-08-19,5.81,5.81,5.69,5.69,600,2.26377079794507,2.26377079794507,2.2170147745796,2.2170147745796,1539.90854690961,0.0,1.0
1996-08-20,5.69,5.75,5.69,5.75,3900,2.2170147745796,2.24039278626234,2.2170147745796,2.24039278626234,10009.4055549124,0.0,1.0
1996-08-21,5.94,5.94,5.69,5.69,2100,2.314423156591,2.314423156591,2.2170147745796,2.2170147745796,5389.67991418364,0.0,1.0
1996-08-22,6.0,6.0,5.94,5.94,3900,2.33780116827374,2.33780116827374,2.314423156591,2.314423156591,10009.4055549125,0.0,1.0
1996-08-23,6.0,6.0,6.0,6.0,0,2.33780116827374,2.33780116827374,2.33780116827374,2.33780116827374,0,0.0,1.0
1996-08-26,6.0,6.0,6.0,6.0,9900,2.33780116827374,2.33780116827374,2.33780116827374,2.33780116827374,25408.4910240085,0.0,1.0
1996-08-27,6.12,6.12,6.0,6.0,9900,2.38455719163922,2.38455719163922,2.33780116827374,2.33780116827374,25408.4910240085,0.0,1.0
1996-08-28,6.12,6.25,6.12,6.25,1500,2.38455719163922,2.43520955028515,2.38455719163922,2.43520955028515,3849.77136727401,0.0,1.0
1996-08-29,6.12,6.12,6.12,6.12,600,2.38455719163922,2.38455719163922,2.38455719163922,2.38455719163922,1539.90854690961,0.0,1.0
1996-08-30,6.06,6.06,6.06,6.06,1500,2.36117917995648,2.36117917995648,2.36117917995648,2.36117917995648,3849.77136727402,0.0,1.0
1996-09-03,6.06,6.06,6.06,6.06,300,2.36117917995648,2.36117917995648,2.36117917995648,2.36117917995648,769.954273454803,0.0,1.0
1996-09-04,6.0,6.0,6.0,6.0,19800,2.33780116827374,2.33780116827374,2.33780116827374,2.33780116827374,50816.9820480171,0.0,1.0
1996-09-05,6.0,6.0,6.0,6.0,13200,2.33780116827374,2.33780116827374,2.33780116827374,2.33780116827374,33877.9880320114,0.0,1.0
1996-09-06,6.12,6.12,6.12,6.12,300,2.38455719163922,2.38455719163922,2.38455719163922,2.38455719163922,769.954273454803,0.0,1.0
1996-09-09,6.12,6.12,6.0,6.12,4200,2.38455719163922,2.38455719163922,2.33780116827374,2.38455719163922,10779.3598283672,0.0,1.0
1996-09-10,6.0,6.06,6.0,6.06,15000,2.33780116827374,2.36117917995648,2.33780116827374,2.36117917995648,38497.7136727402,0.0,1.0
1996-09-11,6.0,6.0,6.0,6.0,0,2.33780116827374,2.33780116827374,2.33780116827374,2.33780116827374,0,0.0,1.0
1996-09-12,5.94,5.94,5.94,5.94,1500,2.314423156591,2.314423156591,2.314423156591,2.314423156591,3849.77136727403,0.0,1.0
1996-09-13,6.0,6.0,5.94,6.0,2100,2.33780116827374,2.33780116827374,2.314423156591,2.33780116827374,5389.67991418363,0.0,1.0
1996-09-16,5.87,5.87,5.87,5.87,6000,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,15399.0854690961,0.0,1.0
1996-09-17,5.87,5.87,5.75,5.87,1800,2.28714880962781,2.28714880962781,2.24039278626234,2.28714880962781,4619.72564072882,0.0,1.0
1996-09-18,5.87,5.87,5.87,5.87,0,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,0,0.0,1.0
1996-09-19,5.87,5.87,5.87,5.87,1200,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,3079.81709381922,0.0,1.0
1996-09-20,5.87,5.87,5.87,5.87,300,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,769.954273454804,0.0,1.0
1996-09-23,5.87,5.87,5.87,5.87,1800,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,4619.72564072882,0.0,1.0
1996-09-24,5.87,5.87,5.87,5.87,0,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,0,0.0,1.0
1996-09-25,5.87,5.87,5.87,5.87,0,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,0,0.0,1.0
1996-09-26,6.0,6.0,5.87,5.87,4800,2.33780116827374,2.33780116827374,2.28714880962781,2.28714880962781,12319.2683752769,0.0,1.0
1996-09-27,5.94,6.0,5.94,6.0,4500,2.314423156591,2.33780116827374,2.314423156591,2.33780116827374,11549.3141018221,0.0,1.0
1996-09-30,6.0,6.06,6.0,6.06,600,2.33780116827374,2.36117917995648,2.33780116827374,2.36117917995648,1539.90854690961,0.0,1.0
1996-10-01,5.94,5.94,5.94,5.94,1800,2.314423156591,2.314423156591,2.314423156591,2.314423156591,4619.72564072883,0.0,1.0
1996-10-02,5.94,5.94,5.94,5.94,0,2.314423156591,2.314423156591,2.314423156591,2.314423156591,0,0.0,1.0
1996-10-03,5.62,5.81,5.62,5.81,3300,2.1897404276164,2.26377079794507,2.1897404276164,2.26377079794507,8469.49700800286,0.0,1.0
1996-10-04,5.62,5.62,5.62,5.62,1200,2.1897404276164,2.1897404276164,2.1897404276164,2.1897404276164,3079.81709381922,0.0,1.0
1996-10-07,5.62,5.62,5.62,5.62,0,2.1897404276164,2.1897404276164,2.1897404276164,2.1897404276164,0,0.0,1.0
1996-10-08,5.62,5.62,5.62,5.62,0,2.1897404276164,2.1897404276164,2.1897404276164,2.1897404276164,0,0.0,1.0
1996-10-09,5.87,5.87,5.62,5.62,6900,2.28714880962781,2.28714880962781,2.1897404276164,2.1897404276164,17708.9482894605,0.0,1.0
1996-10-10,5.75,5.75,5.75,5.75,4800,2.24039278626234,2.24039278626234,2.24039278626234,2.24039278626234,12319.2683752768,0.0,1.0
1996-10-11,5.94,5.94,5.75,5.75,1800,2.314423156591,2.314423156591,2.24039278626234,2.24039278626234,4619.72564072883,0.0,1.0
1996-10-14,5.81,5.87,5.81,5.87,1800,2.26377079794507,2.28714880962781,2.26377079794507,2.28714880962781,4619.72564072883,0.0,1.0
1996-10-15,5.87,5.94,5.87,5.94,1200,2.28714880962781,2.314423156591,2.28714880962781,2.314423156591,3079.81709381922,0.0,1.0
1996-10-16,5.87,5.87,5.87,5.87,0,2.28714880962781,2.28714880962781,2.28714880962781,2.28714880962781,0,0.0,1.0
1996-10-17,5.81,5.94,5.81,5.94,3000,2.26377079794507,2.314423156591,2.26377079794507,2.314423156591,7699.54273454805,0.0,1.0
1996-10-18,5.75,5.81,5.75,5.81,1500,2.24039278626234,2.26377079794507,2.24039278626234,2.26377079794507,3849.77136727401,0.0,1.0
1996-10-21,5.69,5.69,5.56,5.62,4800,2.2170147745796,2.2170147745796,2.16636241593367,2.1897404276164,12319.2683752769,0.0,1.0
1996-10-22,5.62,5.62,5.56,5.62,2100,2.1897404276164,2.1897404276164,2.16636241593367,2.1897404276164,5389.67991418364,0.0,1.0
1996-10-23,5.37,5.5,5.37,5.5,3000,2.092332045605,2.14298440425093,2.092332045605,2.14298440425093,7699.54273454803,0.0,1.0
1996-10-24,5.31,5.31,5.31,5.31,900,2.06895403392226,2.06895403392226,2.06895403392226,2.06895403392226,2309.86282036441,0.0,1.0
1996-10-25,5.25,5.25,5.25,5.25,900,2.04557602223952,2.04557602223952,2.04557602223952,2.04557602223952,2309.86282036442,0.0,1.0
1996-10-28,5.06,5.12,5.06,5.12,2100,1.97154565191086,1.99492366359359,1.97154565191086,1.99492366359359,5389.67991418361,0.0,1.0
1996-10-29,5.0,5.0,5.0,5.0,3300,1.94816764022812,1.94816764022812,1.94816764022812,1.94816764022812,8469.49700800283,0.0,1.0
1996-10-30,5.0,5.0,5.0,5.0,1800,1.94816764022812,1.94816764022812,1.94816764022812,1.94816764022812,4619.72564072882,0.0,1.0
1996-10-31,5.0,5.0,5.0,5.0,2400,1.94816764022812,1.94816764022812,1.94816764022812,1.94816764022812,6159.63418763842,0.0,1.0
1996-11-01,5.0,5.0,5.0,5.0,8100,1.94816764022812,1.94816764022812,1.94816764022812,1.94816764022812,20788.7653832797,0.0,1.0
1996-11-04,5.5,5.5,5.12,5.12,23400,2.14298440425093,2.14298440425093,1.99492366359359,1.99492366359359,60056.4333294747,0.0,1.0
1996-11-05,5.5,5.62,5.5,5.5,15000,2.14298440425093,2.1897404276164,2.14298440425093,2.14298440425093,38497.7136727402,0.0,1.0
1996-11-06,5.5,5.5,5.5,5.5,9900,2.17025875121412,2.17025875121412,2.17025875121412,2.17025875121412,25089.1742606907,0.07,1.0
1996-11-07,5.62,5.75,5.5,5.5,14100,2.21760985124061,2.26890687626931,2.17025875121412,2.17025875121412,35733.0663712867,0.0,1.0
1996-11-08,5.94,5.94,5.75,5.75,5700,2.34387945131125,2.34387945131125,2.26890687626931,2.26890687626931,14445.2821500946,0.0,1.0
1996-11-11,5.94,5.94,5.94,5.94,900,2.34387945131125,2.34387945131125,2.34387945131125,2.34387945131125,2280.83402369915,0.0,1.0
1996-11-12,5.87,5.87,5.87,5.87,900,2.3162579762958,2.3162579762958,2.3162579762958,2.3162579762958,2280.83402369915,0.0,1.0
1996-11-13,5.87,5.94,5.81,5.94,4200,2.3162579762958,2.34387945131125,2.29258242628256,2.34387945131125,10643.892110596,0.0,1.0
1996-11-14,5.87,5.87,5.87,5.87,1200,2.3162579762958,2.3162579762958,2.3162579762958,2.3162579762958,3041.11203159887,0.0,1.0
1996-11-15,5.81,5.81,5.75,5.75,12000,2.29258242628256,2.29258242628256,2.26890687626931,2.26890687626931,30411.1203159886,0.0,1.0
1996-11-18,5.75,5.81,5.75,5.75,15000,2.26890687626931,2.29258242628256,2.26890687626931,2.26890687626931,38013.9003949858,0.0,1.0
1996-11-19,5.75,5.75,5.75,5.75,0,2.26890687626931,2.26890687626931,2.26890687626931,2.26890687626931,0,0.0,1.0
1996-11-20,5.62,5.75,5.62,5.62,6900,2.21760985124061,2.26890687626931,2.21760985124061,2.21760985124061,17486.3941816935,0.0,1.0
1996-11-21,5.87,5.87,5.69,5.69,24300,2.3162579762958,2.3162579762958,2.24523132625607,2.24523132625607,61582.5186398771,0.0,1.0
1996-11-22,5.87,5.87,5.81,5.87,7500,2.3162579762958,2.3162579762958,2.29258242628256,2.3162579762958,19006.9501974929,0.0,1.0
1996-11-25,6.0,6.0,5.87,5.87,31800,2.3675550013245,2.3675550013245,2.3162579762958,2.3162579762958,80589.4688373699,0.0,1.0
1996-11-26,17.62,17.75,17.25,17.25,2133900,2.31757328462987,2.33467229297277,2.26890687626931,2.26890687626931,16223572.4105721,0.0,0.333333333333333
1996-11-27,17.62,17.62,17.38,17.5,91800,2.31757328462987,2.31757328462987,2.28600588461221,2.30178958462104,697935.21125194,0.0,1.0
1996-11-29,17.75,17.75,17.5,17.62,21400,2.33467229297277,2.33467229297277,2.30178958462104,2.31757328462987,162699.493690539,0.0,1.0
1996-12-02,17.75,17.88,17.62,17.75,63600,2.33467229297277,2.35177130131567,2.31757328462987,2.33467229297277,483536.813024219,0.0,1.0
1996-12-03,17.88,18.12,17.88,17.88,158300,2.35177130131567,2.38333870133333,2.35177130131567,2.35177130131567,1203520.08650525,0.0,1.0
1996-12-04,17.62,17.88,17.5,17.88,68600,2.31757328462987,2.35177130131567,2.30178958462104,2.35177130131567,521550.713419206,0.0,1.0
1996-12-05,17.62,17.75,17.12,17.62,62500,2.31757328462987,2.33467229297277,2.25180786792641,2.31757328462987,475173.754937323,0.0,1.0
1996-12-06,17.88,18.0,17.25,17.62,44600,2.35177130131567,2.3675550013245,2.26890687626931,2.31757328462987,339083.991523273,0.0,1.0
1996-12-09,18.38,18.75,18.0,18.25,146800,2.41753671801912,2.46620312637968,2.3675550013245,2.40043770967622,1116088.11559679,0.0,1.0
1996-12-10,18.5,18.75,18.25,18.38,69800,2.43332041802795,2.46620312637968,2.40043770967622,2.41753671801912,530674.049514003,0.0,1.0
1996-12-11,18.38,18.38,17.62,18.0,119000,2.41753671801912,2.41753671801912,2.31757328462987,2.3675550013245,904730.829400665,0.0,1.0
1996-12-12,18.25,18.5,18.12,18.12,81000,2.40043770967622,2.43332041802795,2.38333870133333,2.38333870133333,615825.186398772,0.0,1.0
1996-12-13,18.62,18.62,18.25,18.25,28600,2.44910411803678,2.44910411803678,2.40043770967622,2.40043770967622,217439.510259319,0.0,1.0
1996-12-16,18.75,19.0,18.62,18.62,24900,2.46620312637968,2.49908583473141,2.44910411803678,2.44910411803678,189309.22396703,0.0,1.0
1996-12-17,18.62,18.75,18.5,18.75,17200,2.44910411803678,2.46620312637968,2.43332041802795,2.46620312637968,130767.817358752,0.0,1.0
1996-12-18,19.12,19.12,18.62,18.75,13600,2.51486953474024,2.51486953474024,2.44910411803678,2.46620312637968,103397.809074362,0.0,1.0
1996-12-19,19.25,19.25,18.88,19.0,27300,2.53196854308314,2.53196854308314,2.48330213472258,2.49908583473141,207555.896156623,0.0,1.0
1996-12-20,18.75,19.38,18.75,19.38,34400,2.46620312637968,2.54906755142604,2.46620312637968,2.54906755142604,261535.634717503,0.0,1.0
1996-12-23,18.88,19.12,18.88,18.88,39900,2.48330213472258,2.51486953474024,2.48330213472258,2.48330213472258,303350.925151987,0.0,1.0
1996-12-24,19.0,19.62,19.0,19.0,47900,2.49908583473141,2.5806349514437,2.49908583473141,2.49908583473141,364173.165783965,0.0,1.0
1996-12-26,19.25,19.25,18.88,19.0,26700,2.54906755142604,2.54906755142604,2.50007248680123,2.5159627780309,201632.553720463,0.13,1.0
1996-12-27,19.38,19.5,19.0,19.25,18400,2.56628203359151,2.58217232482118,2.5159627780309,2.54906755142604,138952.771103241,0.0,1.0
1996-12-30,19.75,19.88,19.5,19.5,14300,2.61527709821633,2.6324915803818,2.58217232482118,2.58217232482118,107990.46884654,0.0,1.0
1996-12-31,19.5,19.75,19.38,19.75,39300,2.58217232482118,2.61527709821633,2.56628203359151,2.61527709821633,296784.99480203,0.0,1.0
1997-01-02,19.38,19.5,19.0,19.38,41200,2.56628203359151,2.58217232482118,2.5159627780309,2.56628203359151,311133.378774647,0.0,1.0
1997-01-03,19.5,19.75,19.38,19.5,54400,2.58217232482118,2.61527709821633,2.56628203359151,2.58217232482118,410816.888479146,0.0,1.0
1997-01-06,19.63,19.75,19.5,19.63,16600,2.59938680698666,2.61527709821633,2.58217232482118,2.59938680698666,125359.565234445,0.0,1.0
1997-01-07,19.69,19.88,19.63,19.63,137300,2.60733195260149,2.6324915803818,2.59938680698666,2.59938680698666,1036859.53654755,0.0,1.0
1997-01-08,19.88,20.0,19.75,19.88,47100,2.6324915803818,2.64838187161147,2.61527709821633,2.6324915803818,355688.886900143,0.0,1.0
1997-01-09,20.0,20.13,19.88,20.0,66200,2.64838187161147,2.66559635377694,2.6324915803818,2.64838187161147,499927.904730137,0.0,1.0
1997-01-10,20.0,20.0,19.75,20.0,43200,2.64838187161147,2.64838187161147,2.61527709821633,2.64838187161147,326236.940851086,0.0,1.0
1997-01-13,19.88,20.0,19.88,20.0,54700,2.6324915803818,2.64838187161147,2.6324915803818,2.64838187161147,413082.422790612,0.0,1.0
1997-01-14,20.0,20.13,19.88,20.0,83800,2.64838187161147,2.66559635377694,2.6324915803818,2.64838187161147,632839.251002801,0.0,1.0
1997-01-15,20.13,20.25,20.0,20.13,46700,2.66559635377694,2.68148664500661,2.64838187161147,2.66559635377694,352668.174484855,0.0,1.0
1997-01-16,20.75,20.75,20.25,20.25,33300,2.7476961917969,2.7476961917969,2.68148664500661,2.68148664500661,251474.308572712,0.0,1.0
1997-01-17,20.75,21.13,20.75,21.0,54000,2.7476961917969,2.79801544735752,2.7476961917969,2.78080096519204,407796.176063858,0.0,1.0
1997-01-20,20.88,20.88,20.63,20.63,53000,2.76491067396237,2.76491067396237,2.73180590056723,2.73180590056723,400244.395025639,0.0,1.0
1997-01-21,20.63,21.0,20.63,21.0,38400,2.73180590056723,2.78080096519204,2.73180590056723,2.78080096519204,289988.391867632,0.0,1.0
1997-01-22,20.75,20.88,20.63,20.75,19800,2.7476961917969,2.76491067396237,2.73180590056723,2.7476961917969,149525.264556748,0.0,1.0
1997-01-23,20.63,21.0,20.63,20.75,18600,2.73180590056723,2.78080096519204,2.73180590056723,2.7476961917969,140463.127310884,0.0,1.0
1997-01-24,20.5,20.63,20.5,20.63,16700,2.71459141840176,2.73180590056723,2.71459141840176,2.73180590056723,126114.743338267,0.0,1.0
1997-01-27,20.38,20.63,20.38,20.38,53300,2.69870112717209,2.73180590056723,2.69870112717209,2.69870112717209,402509.929337104,0.0,1.0
1997-01-28,20.38,20.75,20.25,20.38,48300,2.69870112717209,2.7476961917969,2.68148664500661,2.69870112717209,364751.024146006,0.0,1.0
1997-01-29,20.38,20.63,20.38,20.63,11000,2.69870112717209,2.73180590056723,2.69870112717209,2.73180590056723,83069.5914204154,0.0,1.0
1997-01-30,20.5,20.63,20.38,20.38,13500,2.71459141840176,2.73180590056723,2.69870112717209,2.69870112717209,101949.044015964,0.0,1.0
1997-01-31,20.75,21.0,20.63,20.63,53800,2.7476961917969,2.78080096519204,2.73180590056723,2.73180590056723,406285.819856214,0.0,1.0
1997-02-03,20.5,20.88,20.5,20.63,20000,2.71459141840176,2.76491067396237,2.71459141840176,2.73180590056723,151035.620764392,0.0,1.0
1997-02-04,20.88,20.88,20.13,20.25,54400,2.76491067396237,2.76491067396237,2.66559635377694,2.68148664500661,410816.888479146,0.0,1.0
1997-02-05,20.63,21.0,20.63,20.75,20800,2.73180590056723,2.78080096519204,2.73180590056723,2.7476961917969,157077.045594967,0.0,1.0
1997-02-06,20.5,20.63,20.5,20.63,13300,2.71459141840176,2.73180590056723,2.71459141840176,2.73180590056723,100438.68780832,0.0,1.0
1997-02-07,20.63,20.63,20.38,20.38,8300,2.73180590056723,2.73180590056723,2.69870112717209,2.69870112717209,62679.7826172226,0.0,1.0
1997-02-10,20.88,20.88,20.5,20.5,12900,2.76491067396237,2.76491067396237,2.71459141840176,2.71459141840176,97417.9753930328,0.0,1.0
1997-02-11,20.88,21.13,20.88,21.0,39800,2.76491067396237,2.79801544735752,2.76491067396237,2.78080096519204,300560.88532114,0.0,1.0
1997-02-12,21.0,21.13,20.75,20.75,35600,2.78080096519204,2.79801544735752,2.7476961917969,2.7476961917969,268843.404960618,0.0,1.0
1997-02-13,21.13,21.25,21.13,21.25,19100,2.79801544735752,2.81390573858719,2.79801544735752,2.81390573858719,144239.017829994,0.0,1.0
1997-02-14,21.38,21.38,21.13,21.13,34500,2.83112022075266,2.83112022075266,2.79801544735752,2.79801544735752,260536.445818576,0.0,1.0
1997-02-18,21.5,21.5,21.25,21.5,24000,2.84701051198233,2.84701051198233,2.81390573858719,2.84701051198233,181242.74491727,0.0,1.0
1997-02-19,22.0,22.13,21.5,21.5,10100,2.91322005877262,2.93043454093809,2.84701051198233,2.84701051198233,76272.9884860178,0.0,1.0
1997-02-20,21.5,21.88,21.5,21.63,64000,2.84701051198233,2.89732976754295,2.84701051198233,2.8642249941478,483313.986446054,0.0,1.0
1997-02-21,21.5,21.75,21.5,21.75,76100,2.84701051198233,2.88011528537747,2.84701051198233,2.88011528537747,574690.537008511,0.0,1.0
1997-02-24,20.75,21.38,20.75,21.38,40800,2.7476961917969,2.83112022075266,2.7476961917969,2.83112022075266,308112.666359359,0.0,1.0
1997-02-25,20.38,20.88,20.38,20.63,22700,2.69870112717209,2.76491067396237,2.69870112717209,2.73180590056723,171425.429567585,0.0,1.0
1997-02-26,20.75,20.75,20.13,20.13,15400,2.7476961917969,2.7476961917969,2.66559635377694,2.66559635377694,116297.427988582,0.0,1.0
1997-02-27,20.63,20.75,20.63,20.63,366800,2.73180590056723,2.7476961917969,2.73180590056723,2.73180590056723,2769993.28481895,0.0,1.0
1997-02-28,20.63,20.75,20.5,20.5,173500,2.73180590056723,2.7476961917969,2.71459141840176,2.71459141840176,1310234.0101311,0.0,1.0
1997-03-03,20.63,20.63,20.5,20.63,51600,2.73180590056723,2.73180590056723,2.71459141840176,2.73180590056723,389671.901572131,0.0,1.0
1997-03-04,20.63,21.13,20.63,20.63,94100,2.73180590056723,2.79801544735752,2.73180590056723,2.73180590056723,710622.595696463,0.0,1.0
1997-03-05,20.75,21.0,20.75,20.88,29100,2.7476961917969,2.78080096519204,2.7476961917969,2.76491067396237,219756.82821219,0.0,1.0
1997-03-06,21.0,21.25,20.75,21.13,58400,2.78080096519204,2.81390573858719,2.7476961917969,2.79801544735752,441024.012632024,0.0,1.0
1997-03-07,21.25,21.25,21.0,21.13,26400,2.81390573858719,2.81390573858719,2.78080096519204,2.79801544735752,199367.019408997,0.0,1.0
1997-03-10,20.88,21.25,20.88,21.0,94900,2.76491067396237,2.81390573858719,2.76491067396237,2.78080096519204,716664.02052704,0.0,1.0
1997-03-11,21.25,21.38,20.88,21.0,92900,2.81390573858719,2.83112022075266,2.76491067396237,2.78080096519204,701560.458450599,0.0,1.0
1997-03-12,21.38,21.5,21.13,21.38,72000,2.83112022075266,2.84701051198233,2.79801544735752,2.83112022075266,543728.234751811,0.0,1.0
1997-03-13,21.25,21.63,21.13,21.25,79400,2.81390573858719,2.8642249941478,2.79801544735752,2.81390573858719,599611.414434634,0.0,1.0
1997-03-14,21.13,21.63,21.0,21.25,117800,2.79801544735752,2.8642249941478,2.78080096519204,2.81390573858719,889599.806302267,0.0,1.0
1997-03-17,21.13,21.5,21.13,21.38,97100,2.79801544735752,2.84701051198233,2.79801544735752,2.83112022075266,733277.938811121,0.0,1.0
1997-03-18,21.13,21.25,21.0,21.13,73600,2.79801544735752,2.81390573858719,2.78080096519204,2.79801544735752,555811.084412961,0.0,1.0
1997-03-19,20.88,21.0,20.75,21.0,39600,2.76491067396237,2.78080096519204,2.7476961917969,2.78080096519204,299050.529113496,0.0,1.0
1997-03-20,20.63,20.75,20.5,20.75,43200,2.73180590056723,2.7476961917969,2.71459141840176,2.7476961917969,326236.940851086,0.0,1.0
1997-03-21,20.5,20.75,20.38,20.75,8500,2.71459141840176,2.7476961917969,2.69870112717209,2.7476961917969,64190.1388248664,0.0,1.0
1997-03-24,20.25,20.5,20.13,20.5,8700,2.68148664500661,2.71459141840176,2.66559635377694,2.71459141840176,65700.4950325105,0.0,1.0
1997-03-25,20.5,20.5,20.13,20.13,39000,2.71459141840176,2.71459141840176,2.66559635377694,2.66559635377694,294519.460490564,0.0,1.0
1997-03-26,20.38,20.5,20.13,20.25,35500,2.69870112717209,2.71459141840176,2.66559635377694,2.68148664500661,268088.226856795,0.0,1.0
1997-03-27,20.38,20.5,20.13,20.38,32400,2.69870112717209,2.71459141840176,2.66559635377694,2.69870112717209,244677.705638314,0.0,1.0
1997-03-31,20.25,20.25,20.0,20.25,58100,2.68148664500661,2.68148664500661,2.64838187161147,2.68148664500661,438758.478320559,0.0,1.0
1997-04-01,19.88,20.5,19.88,20.0,47800,2.6324915803818,2.71459141840176,2.6324915803818,2.64838187161147,360975.133626896,0.0,1.0
1997-04-02,19.5,20.0,19.5,19.75,74700,2.58217232482118,2.64838187161147,2.58217232482118,2.61527709821633,564118.043555004,0.0,1.0
1997-04-03,19.63,19.75,19.5,19.63,17200,2.59938680698666,2.61527709821633,2.58217232482118,2.59938680698666,129890.633857377,0.0,1.0
1997-04-04,19.75,19.75,19.63,19.75,5600,2.61527709821633,2.61527709821633,2.59938680698666,2.61527709821633,42289.9738140296,0.0,1.0
1997-04-07,19.63,19.75,19.38,19.5,8900,2.59938680698666,2.61527709821633,2.56628203359151,2.58217232482118,67210.8512401543,0.0,1.0
1997-04-08,20.0,20.13,19.75,19.88,6200,2.64838187161147,2.66559635377694,2.61527709821633,2.6324915803818,46821.0424369614,0.0,1.0
1997-04-09,20.38,20.5,20.13,20.25,54400,2.69870112717209,2.71459141840176,2.66559635377694,2.68148664500661,410816.888479145,0.0,1.0
1997-04-10,20.25,20.38,20.13,20.38,23500,2.68148664500661,2.69870112717209,2.66559635377694,2.69870112717209,177466.854398161,0.0,1.0
1997-04-11,19.63,20.0,19.63,19.88,31300,2.64573348973986,2.69560212912874,2.64573348973986,2.67942851635397,232230.117803896,0.35,1.0
1997-04-14,19.5,19.63,19.38,19.63,8900,2.62821207590052,2.64573348973986,2.61203846312575,2.64573348973986,66033.4839761877,0.0,1.0
1997-04-15,20.0,20.0,19.25,19.38,35100,2.69560212912874,2.69560212912874,2.59451704928641,2.61203846312575,260424.189613954,0.0,1.0
1997-04-16,19.75,20.0,19.75,19.88,37100,2.66190710251463,2.69560212912874,2.66190710251463,2.67942851635397,275263.174777142,0.0,1.0
1997-04-17,19.63,19.75,19.63,19.75,4900,2.64573348973986,2.66190710251463,2.64573348973986,2.66190710251463,36355.5136498112,0.0,1.0
1997-04-18,19.88,20.0,19.38,19.63,45800,2.67942851635397,2.69560212912874,2.61203846312575,2.64573348973986,339812.76023701,0.0,1.0
1997-04-21,19.75,20.0,19.63,19.75,4600,2.66190710251463,2.69560212912874,2.64573348973986,2.66190710251463,34129.665875333,0.0,1.0
1997-04-22,19.63,19.75,19.5,19.75,4500,2.64573348973986,2.66190710251463,2.62821207590052,2.66190710251463,33387.7166171735,0.0,1.0
1997-04-23,19.5,19.75,19.5,19.63,5000,2.62821207590052,2.66190710251463,2.62821207590052,2.64573348973986,37097.4629079706,0.0,1.0
1997-04-24,19.75,19.75,19.5,19.63,15100,2.66190710251463,2.66190710251463,2.62821207590052,2.64573348973986,112034.337982071,0.0,1.0
1997-04-25,19.63,19.75,19.63,19.63,6100,2.64573348973986,2.66190710251463,2.64573348973986,2.64573348973986,45258.9047477241,0.0,1.0
1997-04-28,19.25,19.75,19.13,19.63,16700,2.59451704928641,2.66190710251463,2.57834343651164,2.64573348973986,123905.526112622,0.0,1.0
1997-04-29,18.88,19.38,18.88,19.38,46800,2.54464840989753,2.61203846312575,2.54464840989753,2.61203846312575,347232.252818605,0.0,1.0
1997-04-30,18.88,19.0,18.88,19.0,22100,2.54464840989753,2.5608220226723,2.54464840989753,2.5608220226723,163970.78605323,0.0,1.0
1997-05-01,18.63,19.0,18.63,18.88,21300,2.51095338328342,2.5608220226723,2.51095338328342,2.54464840989753,158035.191987955,0.0,1.0
1997-05-02,18.38,18.75,18.13,18.75,258300,2.47725835666931,2.52712699605819,2.4435633300552,2.52712699605819,1916454.93382576,0.0,1.0
1997-05-05,18.5,18.5,18.25,18.5,50200,2.49343196944409,2.49343196944409,2.45973694282998,2.49343196944409,372458.527596024,0.0,1.0
1997-05-06,18.5,18.75,18.25,18.5,200000,2.49343196944409,2.52712699605819,2.45973694282998,2.49343196944409,1483898.51631882,0.0,1.0
1997-05-07,18.5,18.63,18.38,18.63,24000,2.49343196944409,2.51095338328342,2.47725835666931,2.51095338328342,178067.821958258,0.0,1.0
1997-05-08,18.88,19.13,18.5,18.5,81000,2.54464840989753,2.57834343651164,2.49343196944409,2.49343196944409,600978.899109124,0.0,1.0
1997-05-09,19.25,19.38,19.0,19.13,74600,2.59451704928641,2.61203846312575,2.5608220226723,2.57834343651164,553494.146586922,0.0,1.0
1997-05-12,19.38,19.63,19.13,19.38,40600,2.61203846312575,2.64573348973986,2.57834343651164,2.61203846312575,301231.398812721,0.0,1.0
1997-05-13,19.63,19.63,19.25,19.5,83500,2.64573348973986,2.64573348973986,2.59451704928641,2.62821207590052,619527.630563108,0.0,1.0
1997-05-14,19.75,19.75,19.5,19.63,18700,2.66190710251463,2.66190710251463,2.62821207590052,2.64573348973986,138744.51127581,0.0,1.0
1997-05-15,20.0,20.25,19.75,20.0,21400,2.69560212912874,2.72929715574285,2.66190710251463,2.69560212912874,158777.141246114,0.0,1.0
1997-05-16,19.88,20.0,19.63,19.88,33400,2.67942851635397,2.69560212912874,2.64573348973986,2.67942851635397,247811.052225243,0.0,1.0
1997-05-19,20.13,20.13,19.75,19.88,164900,2.71312354296808,2.71312354296808,2.66190710251463,2.67942851635397,1223474.32670487,0.0,1.0
1997-05-20,20.13,20.25,19.88,20.13,22900,2.71312354296808,2.72929715574285,2.67942851635397,2.71312354296808,169906.380118505,0.0,1.0
1997-05-21,20.0,20.25,20.0,20.13,69100,2.69560212912874,2.72929715574285,2.69560212912874,2.71312354296808,512686.937388154,0.0,1.0
1997-05-22,19.88,20.0,19.88,20.0,7900,2.67942851635397,2.69560212912874,2.67942851635397,2.69560212912874,58613.9913945935,0.0,1.0
1997-05-23,20.13,20.25,20.0,20.0,13900,2.71312354296808,2.72929715574285,2.69560212912874,2.69560212912874,103130.946884158,0.0,1.0
1997-05-27,20.25,20.25,20.0,20.0,13200,2.72929715574285,2.72929715574285,2.69560212912874,2.69560212912874,97937.3020770424,0.0,1.0
1997-05-28,20.25,20.38,20.0,20.25,34000,2.72929715574285,2.74681856958219,2.69560212912874,2.72929715574285,252262.7477742,0.0,1.0
1997-05-29,20.13,20.25,20.0,20.25,47200,2.71312354296808,2.72929715574285,2.69560212912874,2.72929715574285,350200.049851242,0.0,1.0
1997-05-30,20.0,20.25,20.0,20.0,17000,2.69560212912874,2.72929715574285,2.69560212912874,2.69560212912874,126131.3738871,0.0,1.0
1997-06-02,20.13,20.25,19.75,20.25,380700,2.71312354296808,2.72929715574285,2.66190710251463,2.72929715574285,2824600.82581288,0.0,1.0
1997-06-03,20.13,20.25,20.0,20.0,27600,2.71312354296808,2.72929715574285,2.69560212912874,2.69560212912874,204777.995251997,0.0,1.0
1997-06-04,20.38,20.38,20.19,20.25,37000,2.74681856958219,2.74681856958219,2.72121034935546,2.72929715574285,274521.225518982,0.0,1.0
1997-06-05,20.31,20.38,20.25,20.38,42800,2.73738396213024,2.74681856958219,2.72929715574285,2.74681856958219,317554.282492228,0.0,1.0
1997-06-06,20.5,20.5,20.38,20.38,86000,2.76299218235696,2.76299218235696,2.74681856958219,2.74681856958219,638076.362017094,0.0,1.0
1997-06-09,20.38,20.5,20.25,20.5,42000,2.74681856958219,2.76299218235696,2.72929715574285,2.76299218235696,311618.688426953,0.0,1.0
1997-06-10,20.38,20.38,20.38,20.38,17600,2.74681856958219,2.74681856958219,2.74681856958219,2.74681856958219,130583.069436056,0.0,1.0
1997-06-11,20.38,20.38,20.25,20.38,40500,2.74681856958219,2.74681856958219,2.72929715574285,2.74681856958219,300489.449554561,0.0,1.0
1997-06-12,20.25,20.5,20.25,20.38,35100,2.72929715574285,2.76299218235696,2.72929715574285,2.74681856958219,260424.189613954,0.0,1.0
1997-06-13,20.25,20.38,20.25,20.38,35300,2.72929715574285,2.74681856958219,2.72929715574285,2.74681856958219,261908.088130272,0.0,1.0
1997-06-16,20.38,20.5,20.13,20.38,28500,2.74681856958219,2.76299218235696,2.71312354296808,2.74681856958219,211455.538575432,0.0,1.0
1997-06-17,20.5,20.63,20.38,20.5,25700,2.76299218235696,2.7805135961963,2.74681856958219,2.76299218235696,190680.959346969,0.0,1.0
1997-06-18,20.63,20.63,20.38,20.38,28000,2.7805135961963,2.7805135961963,2.74681856958219,2.74681856958219,207745.792284635,0.0,1.0
1997-06-19,20.5,20.75,20.5,20.56,53700,2.76299218235696,2.79668720897107,2.76299218235696,2.77107898874435,398426.751631604,0.0,1.0
1997-06-20,20.5,20.63,20.5,20.5,31600,2.76299218235696,2.7805135961963,2.76299218235696,2.76299218235696,234455.965578374,0.0,1.0
1997-06-23,20.75,20.75,20.5,20.5,28700,2.79668720897107,2.79668720897107,2.76299218235696,2.76299218235696,212939.437091751,0.0,1.0
1997-06-24,20.5,20.75,20.5,20.63,17300,2.76299218235696,2.79668720897107,2.76299218235696,2.7805135961963,128357.221661578,0.0,1.0
1997-06-25,20.5,20.63,20.5,20.5,36800,2.76299218235696,2.7805135961963,2.76299218235696,2.76299218235696,273037.327002663,0.0,1.0
1997-06-26,20.25,20.38,20.0,20.25,21000,2.77781799406717,2.79565089970809,2.7435239447577,2.77781799406717,153087.783615861,0.36,1.0
1997-06-27,20.5,20.5,20.13,20.25,21400,2.81211204337664,2.81211204337664,2.76135685039862,2.77781799406717,156003.74139902,0.0,1.0
1997-06-30,20.25,20.5,20.0,20.38,19200,2.77781799406717,2.81211204337664,2.7435239447577,2.79565089970809,139965.973591644,0.0,1.0
1997-07-01,20.5,20.5,20.0,20.13,17500,2.81211204337664,2.81211204337664,2.7435239447577,2.76135685039862,127573.153013218,0.0,1.0
1997-07-02,20.25,20.5,20.25,20.5,13200,2.77781799406717,2.81211204337664,2.77781799406717,2.81211204337664,96226.6068442555,0.0,1.0
1997-07-03,20.5,20.5,20.25,20.5,8700,2.81211204337664,2.81211204337664,2.77781799406717,2.81211204337664,63422.0817837139,0.0,1.0
1997-07-07,20.5,20.5,20.38,20.38,53100,2.81211204337664,2.81211204337664,2.79565089970809,2.79565089970809,387093.395714392,0.0,1.0
1997-07-08,20.5,20.63,20.5,20.5,11700,2.81211204337664,2.82994494901756,2.81211204337664,2.81211204337664,85291.7651574083,0.0,1.0
1997-07-09,20.5,20.5,20.5,20.5,42300,2.81211204337664,2.81211204337664,2.81211204337664,2.81211204337664,308362.535569092,0.0,1.0
1997-07-10,20.38,20.63,20.25,20.5,15000,2.79565089970809,2.82994494901756,2.77781799406717,2.81211204337664,109348.416868472,0.0,1.0
1997-07-11,20.5,20.5,20.38,20.5,24000,2.81211204337664,2.81211204337664,2.79565089970809,2.81211204337664,174957.466989556,0.0,1.0
1997-07-14,20.25,20.5,20.25,20.38,36800,2.77781799406717,2.81211204337664,2.77781799406717,2.79565089970809,268268.116050652,0.0,1.0
1997-07-15,20.13,20.13,20.13,20.13,15900,2.76135685039862,2.76135685039862,2.76135685039862,2.76135685039862,115909.321880581,0.0,1.0
1997-07-16,20.38,20.5,20.25,20.5,34500,2.79565089970809,2.81211204337664,2.77781799406717,2.81211204337664,251501.358797486,0.0,1.0
1997-07-17,20.63,20.63,20.5,20.63,28300,2.82994494901756,2.82994494901756,2.81211204337664,2.82994494901756,206304.013158518,0.0,1.0
1997-07-18,20.88,20.88,20.69,20.69,35900,2.86423899832703,2.86423899832703,2.83817552085184,2.83817552085184,261707.211038544,0.0,1.0
1997-07-21,20.69,20.81,20.69,20.81,29900,2.83817552085184,2.85463666452038,2.83817552085184,2.85463666452038,217967.844291154,0.0,1.0
1997-07-22,20.69,20.88,20.69,20.88,12100,2.83817552085184,2.86423899832703,2.83817552085184,2.86423899832703,88207.7229405675,0.0,1.0
1997-07-23,21.13,21.25,20.88,20.94,2106200,2.89853304763651,2.91499419130505,2.86423899832703,2.87246957016131,15353975.7072251,0.0,1.0
1997-07-24,21.31,21.38,21.13,21.25,362300,2.92322476313932,2.93282709694598,2.89853304763651,2.91499419130505,2641128.7620965,0.0,1.0
1997-07-25,21.56,21.63,20.94,20.94,180400,2.9575188124488,2.96712114625545,2.87246957016131,2.87246957016131,1315096.96020482,0.0,1.0
1997-07-28,21.44,21.5,21.38,21.5,180800,2.94105766878025,2.94928824061452,2.93282709694598,2.94928824061452,1318012.91798799,0.0,1.0
1997-07-29,21.44,21.5,21.44,21.5,183000,2.94105766878025,2.94928824061452,2.94105766878025,2.94928824061452,1334050.68579536,0.0,1.0
1997-07-30,21.5,21.56,21.31,21.5,123400,2.94928824061452,2.9575188124488,2.92322476313932,2.94928824061452,899572.976104633,0.0,1.0
1997-07-31,22.38,22.38,21.75,21.81,167900,3.07000329418386,3.07000329418386,2.98358228992399,2.99181286175827,1223973.2794811,0.0,1.0
1997-08-01,22.0,22.13,21.88,22.13,89900,3.01787633923347,3.03570924487439,3.00141519556492,3.03570924487439,655361.511765043,0.0,1.0
1997-08-04,22.0,22.25,21.75,21.75,92100,3.01787633923347,3.05217038854294,2.98358228992399,2.98358228992399,671399.279572419,0.0,1.0
1997-08-05,22.13,22.19,21.75,21.75,120200,3.03570924487439,3.04393981670866,2.98358228992399,2.98358228992399,876245.313839358,0.0,1.0
1997-08-06,21.75,22.38,21.75,22.0,240400,2.98358228992399,3.07000329418386,2.98358228992399,3.01787633923347,1752490.62767872,0.0,1.0
1997-08-07,22.13,22.75,22.0,22.13,493800,3.03570924487439,3.12075848716188,3.01787633923347,3.03570924487439,3599749.88331011,0.0,1.0
1997-08-08,21.44,22.5,21.13,21.13,309000,2.94105766878025,3.08646443785241,2.89853304763651,2.89853304763651,2252577.38749053,0.0,1.0
1997-08-11,21.5,22.38,21.38,21.44,165100,2.94928824061452,3.07000329418386,2.93282709694598,2.94105766878025,1203561.57499899,0.0,1.0
1997-08-12,21.56,22.13,21.56,21.63,144700,2.9575188124488,3.03570924487439,2.9575188124488,2.96712114625545,1054847.72805786,0.0,1.0
1997-08-13,21.63,21.88,21.25,21.69,85800,2.96712114625545,3.00141519556492,2.91499419130505,2.97535171808972,625472.944487661,0.0,1.0
1997-08-14,21.63,22.25,21.38,21.38,101100,2.96712114625545,3.05217038854294,2.93282709694598,2.93282709694598,737008.329693503,0.0,1.0
1997-08-15,21.38,21.69,21.38,21.44,41700,2.93282709694598,2.97535171808972,2.93282709694598,2.94105766878025,303988.598894353,0.0,1.0
1997-08-18,21.5,21.69,21.25,21.44,84900,2.94928824061452,2.97535171808972,2.91499419130505,2.94105766878025,618912.039475554,0.0,1.0
1997-08-19,21.75,22.0,21.56,21.75,67200,2.98358228992399,3.01787633923347,2.9575188124488,2.98358228992399,489880.907570756,0.0,1.0
1997-08-20,21.81,22.0,21.63,21.94,65400,2.99181286175827,3.01787633923347,2.96712114625545,3.00964576739919,476759.097546539,0.0,1.0
1997-08-21,21.75,22.0,21.56,21.69,73200,2.98358228992399,3.01787633923347,2.9575188124488,2.97535171808972,533620.274318145,0.0,1.0
1997-08-22,21.5,21.75,21.44,21.5,170600,2.94928824061452,2.98358228992399,2.94105766878025,2.94928824061452,1243655.99451743,0.0,1.0
1997-08-25,21.25,21.44,21.06,21.31,71100,2.91499419130505,2.94105766878025,2.88893071382985,2.92322476313932,518311.495956559,0.0,1.0
1997-08-26,21.0,21.31,21.0,21.31,44700,2.88070014199558,2.92322476313932,2.88070014199558,2.92322476313932,325858.282268047,0.0,1.0
1997-08-27,21.0,21.19,21.0,21.0,108600,2.88070014199558,2.90676361947078,2.88070014199558,2.88070014199558,791682.538127739,0.0,1.0
1997-08-28,21.13,21.25,20.44,20.44,54700,2.89853304763651,2.91499419130505,2.80388147154237,2.80388147154237,398757.226847028,0.0,1.0
1997-08-29,21.38,21.5,20.88,21.0,83600,2.93282709694598,2.94928824061452,2.86423899832703,2.88070014199558,609435.176680285,0.0,1.0
1997-09-02,21.75,21.75,21.0,21.25,35400,2.98358228992399,2.98358228992399,2.88070014199558,2.91499419130505,258062.263809595,0.0,1.0
1997-09-03,21.94,22.0,21.63,21.63,96400,3.00964576739919,3.01787633923347,2.96712114625545,2.96712114625545,702745.825741382,0.0,1.0
1997-09-04,21.88,21.94,21.75,21.81,130300,3.00141519556492,3.00964576739919,2.98358228992399,2.99181286175827,949873.247864129,0.0,1.0
1997-09-05,21.56,21.75,21.5,21.75,134800,3.00690224345443,3.03340091814165,2.99853424092163,3.03340091814165,966538.904391238,0.36,1.0
1997-09-08,21.81,21.88,21.5,21.63,70000,3.04176892067445,3.05153159029606,2.99853424092163,3.01666491307604,501911.893971711,0.0,1.0
1997-09-09,21.88,21.94,21.81,21.94,89300,3.05153159029606,3.05989959282886,3.04176892067445,3.05989959282886,640296.173309625,0.0,1.0
1997-09-10,22.06,22.19,21.75,21.94,245100,3.07663559789447,3.09476627004888,3.03340091814165,3.05989959282886,1757408.64589238,0.0,1.0
1997-09-11,22.25,22.38,22.06,22.19,104400,3.10313427258169,3.1212649447361,3.07663559789447,3.09476627004888,748565.739009236,0.0,1.0
1997-09-12,22.75,23.13,22.13,22.31,122700,3.17286762702172,3.22586497639615,3.08639826751608,3.11150227511449,879779.848433271,0.0,1.0
1997-09-15,22.81,23.06,22.38,22.69,123700,3.18123562955453,3.21610230677455,3.1212649447361,3.16449962448892,886950.018347151,0.0,1.0
1997-09-16,23.0,23.13,22.75,23.0,122800,3.20773430424174,3.22586497639615,3.17286762702172,3.20773430424174,880496.865424659,0.0,1.0
1997-09-17,22.81,23.25,22.75,22.88,84000,3.18123562955453,3.24260098146176,3.17286762702172,3.19099829917613,602294.272766052,0.0,1.0
1997-09-18,22.81,23.0,22.81,22.94,66600,3.18123562955453,3.20773430424174,3.18123562955453,3.19936630170894,477533.316264513,0.0,1.0
1997-09-19,22.75,23.0,22.5,22.63,59700,3.17286762702172,3.20773430424174,3.13800094980171,3.15613162195612,428059.143858731,0.0,1.0
1997-09-22,23.06,23.13,22.75,23.13,69600,3.21610230677455,3.22586497639615,3.17286762702172,3.22586497639615,499043.826006157,0.0,1.0
1997-09-23,22.88,23.25,22.75,22.88,138600,3.19099829917613,3.24260098146176,3.17286762702172,3.19099829917613,993785.550063988,0.0,1.0
1997-09-24,23.06,23.13,22.75,23.0,46100,3.21610230677455,3.22586497639615,3.17286762702172,3.20773430424174,330544.83302994,0.0,1.0
1997-09-25,23.13,23.25,22.75,22.88,63800,3.22586497639615,3.24260098146176,3.17286762702172,3.19099829917613,457456.840505645,0.0,1.0
1997-09-26,23.25,23.5,23.13,23.25,31500,3.24260098146176,3.27746765868178,3.22586497639615,3.24260098146176,225860.35228727,0.0,1.0
1997-09-29,23.75,23.88,23.13,23.38,154200,3.3123343359018,3.33046500805621,3.22586497639615,3.26073165361617,1105640.20072054,0.0,1.0
1997-09-30,23.94,24.25,23.75,23.88,175400,3.33883301058902,3.38206769034184,3.3123343359018,3.33046500805621,1257647.80289483,0.0,1.0
1997-10-01,23.5,23.88,23.13,23.88,90900,3.27746765868178,3.33046500805621,3.22586497639615,3.33046500805621,651768.445171836,0.0,1.0
1997-10-02,24.06,24.19,23.38,23.38,101600,3.35556901565462,3.37369968780903,3.26073165361617,3.26073165361617,728489.263250369,0.0,1.0
1997-10-03,24.06,24.19,23.88,24.19,66700,3.35556901565462,3.37369968780903,3.33046500805621,3.37369968780903,478250.333255902,0.0,1.0
1997-10-06,24.19,24.19,23.88,24.13,48600,3.37369968780903,3.37369968780903,3.33046500805621,3.36533168527623,348470.257814645,0.0,1.0
1997-10-07,24.06,24.25,24.0,24.19,101900,3.35556901565462,3.38206769034184,3.34720101312182,3.37369968780903,730640.314224533,0.0,1.0
1997-10-08,23.75,24.19,23.63,24.0,81100,3.3123343359018,3.37369968780903,3.29559833083619,3.34720101312182,581500.780015796,0.0,1.0
1997-10-09,24.19,24.25,23.75,23.88,39300,3.37369968780903,3.38206769034184,3.3123343359018,3.33046500805621,281787.677615546,0.0,1.0
1997-10-10,24.0,24.19,23.81,24.0,46100,3.34720101312182,3.37369968780903,3.3207023384346,3.34720101312182,330544.833029941,0.0,1.0
1997-10-13,24.06,24.19,23.75,23.88,373800,3.35556901565462,3.37369968780903,3.3123343359018,3.33046500805621,2680209.51380894,0.0,1.0
1997-10-14,24.13,24.5,24.06,24.19,72000,3.36533168527623,3.41693436756186,3.35556901565462,3.37369968780903,516252.233799473,0.0,1.0
1997-10-15,24.25,24.5,24.0,24.0,73700,3.38206769034184,3.41693436756186,3.34720101312182,3.34720101312182,528441.522653072,0.0,1.0
1997-10-16,24.0,24.5,23.88,24.25,191900,3.34720101312182,3.41693436756186,3.33046500805621,3.38206769034184,1375955.60647387,0.0,1.0
1997-10-17,24.5,24.5,23.88,24.06,204100,3.41693436756186,3.41693436756186,3.33046500805621,3.35556901565462,1463431.67942323,0.0,1.0
1997-10-20,24.06,24.63,24.0,24.38,111300,3.35556901565462,3.43506503971627,3.34720101312182,3.40019836249625,798039.91141502,0.0,1.0
1997-10-21,24.31,24.5,24.12,24.19,110600,3.39043569287464,3.41693436756186,3.36393701818743,3.37369968780903,793020.792475303,0.0,1.0
1997-10-22,24.94,25.25,24.0,24.94,135900,3.47829971946909,3.52153439922191,3.34720101312182,3.47829971946909,974426.091296506,0.0,1.0
1997-10-23,24.81,24.88,24.63,24.81,30300,3.46016904731468,3.46993171693629,3.43506503971627,3.46016904731468,217256.148390612,0.0,1.0
1997-10-24,24.88,25.25,24.75,24.88,45000,3.46993171693629,3.52153439922191,3.45180104478188,3.46993171693629,322657.646124671,0.0,1.0
1997-10-27,23.88,24.75,23.88,24.75,150000,3.33046500805621,3.45180104478188,3.33046500805621,3.45180104478188,1075525.48708224,0.0,1.0
1997-10-28,23.44,23.81,23.44,23.44,187700,3.26909965614898,3.3207023384346,3.26909965614898,3.26909965614898,1345840.89283557,0.0,1.0
1997-10-29,23.25,23.63,23.19,23.56,197900,3.24260098146176,3.29559833083619,3.23423297892896,3.28583566121459,1418976.62595717,0.0,1.0
1997-10-30,23.13,23.56,23.13,23.19,80800,3.22586497639615,3.28583566121459,3.22586497639615,3.23423297892896,579349.729041632,0.0,1.0
1997-10-31,23.44,23.5,23.19,23.25,176200,3.26909965614898,3.27746765868178,3.23423297892896,3.24260098146176,1263383.93882593,0.0,1.0
1997-11-03,23.56,23.75,23.5,23.69,57600,3.28583566121459,3.3123343359018,3.27746765868178,3.303966333369,413001.787039578,0.0,1.0
1997-11-04,23.06,23.38,23.0,23.38,45600,3.21610230677455,3.26073165361617,3.20773430424174,3.26073165361617,326959.748073,0.0,1.0
1997-11-05,23.38,23.56,23.06,23.19,50200,3.26073165361617,3.28583566121459,3.21610230677455,3.23423297892896,359942.529676855,0.0,1.0
1997-11-06,23.63,23.75,23.31,23.38,29900,3.29559833083619,3.3123343359018,3.25096898399457,3.26073165361617,214388.080425059,0.0,1.0
1997-11-07,23.75,23.75,23.44,23.69,32900,3.3123343359018,3.3123343359018,3.26909965614898,3.303966333369,235898.590166704,0.0,1.0
1997-11-10,23.75,23.88,23.44,23.5,48100,3.3123343359018,3.33046500805621,3.26909965614898,3.27746765868178,344885.172857704,0.0,1.0
1997-11-11,23.63,23.81,23.56,23.81,96700,3.29559833083619,3.3207023384346,3.28583566121459,3.3207023384346,693355.430672349,0.0,1.0
1997-11-12,23.13,23.75,23.13,23.63,60100,3.22586497639615,3.3123343359018,3.22586497639615,3.29559833083619,430927.211824283,0.0,1.0
1997-11-13,22.88,23.25,22.75,23.0,89000,3.19099829917613,3.24260098146176,3.17286762702172,3.20773430424174,638145.122335461,0.0,1.0
1997-11-14,23.69,23.69,22.94,22.94,69400,3.303966333369,3.303966333369,3.19936630170894,3.19936630170894,497609.792023381,0.0,1.0
1997-11-17,23.56,23.81,23.38,23.63,33500,3.28583566121459,3.3207023384346,3.26073165361617,3.29559833083619,240200.692115032,0.0,1.0
1997-11-18,24.06,24.19,23.44,23.44,78700,3.35556901565462,3.37369968780903,3.26909965614898,3.26909965614898,564292.372222481,0.0,1.0
1997-11-19,24.38,25.0,24.0,24.06,61100,3.40019836249625,3.4866677220019,3.34720101312182,3.35556901565462,438097.381738164,0.0,1.0
1997-11-20,24.13,24.75,24.13,24.5,36800,3.36533168527623,3.45180104478188,3.36533168527623,3.41693436756186,263862.252830842,0.0,1.0
1997-11-21,24.25,24.5,24.25,24.25,130100,3.38206769034184,3.41693436756186,3.38206769034184,3.38206769034184,932839.105795993,0.0,1.0
1997-11-24,23.75,24.0,23.63,23.63,71200,3.3123343359018,3.34720101312182,3.29559833083619,3.29559833083619,510516.097868368,0.0,1.0
1997-11-25,24.0,24.13,23.88,24.0,54800,3.34720101312182,3.36533168527623,3.33046500805621,3.34720101312182,392925.31128071,0.0,1.0
1997-11-26,24.0,24.13,23.88,24.0,70500,3.34720101312182,3.36533168527623,3.33046500805621,3.34720101312182,505496.978928651,0.0,1.0
1997-11-28,24.19,24.38,24.13,24.13,6100,3.37369968780903,3.40019836249625,3.36533168527623,3.36533168527623,43738.0364746777,0.0,1.0
1997-12-01,24.81,25.19,24.25,24.25,43000,3.46016904731468,3.51316639668911,3.38206769034184,3.38206769034184,308317.306296908,0.0,1.0
1997-12-02,24.75,25.0,24.69,24.81,49000,3.45180104478188,3.4866677220019,3.44343304224907,3.46016904731468,351338.325780197,0.0,1.0
1997-12-03,24.31,24.94,24.25,24.88,22100,3.39043569287464,3.47829971946909,3.38206769034184,3.46993171693629,158460.755096783,0.0,1.0
1997-12-04,24.31,24.5,24.31,24.38,51500,3.39043569287464,3.41693436756186,3.39043569287464,3.40019836249625,369263.750564901,0.0,1.0
1997-12-05,24.38,24.44,24.06,24.25,50100,3.40019836249625,3.40856636502905,3.35556901565462,3.38206769034184,359225.512685467,0.0,1.0
1997-12-08,24.31,25.13,24.31,24.44,102400,3.39043569287464,3.50479839415631,3.39043569287464,3.40856636502905,734225.399181474,0.0,1.0
1997-12-09,24.75,25.0,24.19,24.25,38800,3.45180104478188,3.4866677220019,3.37369968780903,3.38206769034184,278202.592658605,0.0,1.0
1997-12-10,24.75,24.94,24.69,24.75,77500,3.45180104478188,3.47829971946909,3.44343304224907,3.45180104478188,555688.168325822,0.0,1.0
1997-12-11,24.25,24.44,24.19,24.25,43100,3.43367037262747,3.46057335699032,3.42517469335499,3.43367037262747,304390.021922874,0.37,1.0
1997-12-12,24.25,24.44,24.19,24.31,17500,3.43367037262747,3.46057335699032,3.42517469335499,3.44216605189995,123592.236279589,0.0,1.0
1997-12-15,24.63,24.88,24.5,24.5,61900,3.48747634135318,3.52287500498851,3.4690690362628,3.4690690362628,437163.395754662,0.0,1.0
1997-12-16,24.63,24.88,24.5,24.63,40000,3.48747634135318,3.52287500498851,3.4690690362628,3.48747634135318,282496.540067633,0.0,1.0
1997-12-17,24.81,25.0,24.75,24.81,55100,3.51296337917062,3.53986636353347,3.50446769989814,3.51296337917062,389138.983943164,0.0,1.0
1997-12-18,24.63,24.94,24.63,24.81,35200,3.48747634135318,3.53137068426099,3.48747634135318,3.51296337917062,248596.955259517,0.0,1.0
1997-12-19,24.75,24.94,24.63,24.81,71600,3.50446769989814,3.53137068426099,3.48747634135318,3.51296337917062,505668.806721063,0.0,1.0
1997-12-22,24.5,24.75,24.31,24.75,16600,3.4690690362628,3.50446769989814,3.44216605189995,3.50446769989814,117236.064128068,0.0,1.0
1997-12-23,24.44,24.56,24.38,24.56,37000,3.46057335699032,3.47756471553528,3.45207767771784,3.47756471553528,261309.299562561,0.0,1.0
1997-12-24,24.38,24.5,24.25,24.5,62200,3.45207767771784,3.4690690362628,3.43367037262747,3.4690690362628,439282.11980517,0.0,1.0
1997-12-26,24.44,24.5,24.44,24.5,5600,3.46057335699032,3.4690690362628,3.46057335699032,3.4690690362628,39549.5156094687,0.0,1.0
1997-12-29,24.63,24.75,24.5,24.63,67800,3.48747634135318,3.50446769989814,3.4690690362628,3.48747634135318,478831.635414638,0.0,1.0
1997-12-30,25.0,25.06,24.63,24.63,58800,3.53986636353347,3.54836204280595,3.48747634135318,3.48747634135318,415269.913899421,0.0,1.0
1997-12-31,25.13,25.44,24.75,25.0,94100,3.55827366862384,3.60216801153166,3.50446769989814,3.53986636353347,664573.110509108,0.0,1.0
1998-01-02,25.25,25.38,25.06,25.25,16900,3.57526502716881,3.59367233225918,3.54836204280595,3.57526502716881,119354.788178575,0.0,1.0
1998-01-05,25.31,25.63,25.25,25.44,71100,3.58376070644129,3.62907099589451,3.57526502716881,3.60216801153166,502137.599970217,0.0,1.0
1998-01-06,25.63,25.75,25.25,25.44,100000,3.62907099589451,3.64606235443947,3.57526502716881,3.60216801153166,706241.350169084,0.0,1.0
1998-01-07,26.38,27.38,25.63,25.75,259200,3.73526698680052,3.87686164134186,3.62907099589451,3.64606235443947,1830577.57963826,0.0,1.0
1998-01-08,25.81,26.25,25.81,26.19,29100,3.65455803371196,3.71685968171014,3.65455803371196,3.70836400243766,205516.232899203,0.0,1.0
1998-01-09,24.94,25.75,24.56,25.75,118600,3.53137068426099,3.64606235443947,3.47756471553528,3.64606235443947,837602.241300532,0.0,1.0
1998-01-12,24.5,25.19,24.31,25.0,84800,3.4690690362628,3.56676934789633,3.44216605189995,3.53986636353347,598892.664943382,0.0,1.0
1998-01-13,24.44,24.56,24.25,24.44,56500,3.46057335699032,3.47756471553528,3.43367037262747,3.46057335699032,399026.362845532,0.0,1.0
1998-01-14,24.13,24.44,24.13,24.44,59200,3.41667901408251,3.46057335699032,3.41667901408251,3.46057335699032,418094.879300097,0.0,1.0
1998-01-15,24.25,24.25,24.13,24.13,73000,3.43367037262747,3.43367037262747,3.41667901408251,3.41667901408251,515556.18562343,0.0,1.0
1998-01-16,24.31,24.44,24.13,24.25,45700,3.44216605189995,3.46057335699032,3.41667901408251,3.43367037262747,322752.297027271,0.0,1.0
1998-01-20,24.44,24.44,24.31,24.38,45400,3.46057335699032,3.46057335699032,3.44216605189995,3.45207767771784,320633.572976764,0.0,1.0
1998-01-21,24.19,25.31,24.19,24.44,37400,3.42517469335499,3.58376070644129,3.42517469335499,3.46057335699032,264134.264963237,0.0,1.0
1998-01-22,24.5,24.56,24.0,24.31,84700,3.4690690362628,3.47756471553528,3.39827170899213,3.44216605189995,598186.423593213,0.0,1.0
1998-01-23,24.25,24.75,24.25,24.56,37000,3.43367037262747,3.50446769989814,3.43367037262747,3.47756471553528,261309.29956256,0.0,1.0
1998-01-26,24.06,24.13,24.0,24.13,48500,3.40676738826461,3.41667901408251,3.39827170899213,3.41667901408251,342527.054832005,0.0,1.0
1998-01-27,23.63,24.06,23.63,24.06,55700,3.34588168681184,3.40676738826461,3.34588168681184,3.40676738826461,393376.432044179,0.0,1.0
1998-01-28,23.69,24.0,23.63,23.69,104300,3.35437736608432,3.39827170899213,3.34588168681184,3.35437736608432,736609.728226353,0.0,1.0
1998-01-29,24.25,24.25,23.75,23.75,40300,3.43367037262747,3.43367037262747,3.3628730453568,3.3628730453568,284615.26411814,0.0,1.0
1998-01-30,24.0,24.19,24.0,24.13,2126400,3.39827170899213,3.42517469335499,3.39827170899213,3.41667901408251,15017516.0699954,0.0,1.0
1998-02-02,24.0,24.13,24.0,24.0,341100,3.39827170899213,3.41667901408251,3.39827170899213,3.39827170899213,2408989.24542674,0.0,1.0
1998-02-03,24.0,24.13,24.0,24.0,295200,3.39827170899213,3.41667901408251,3.39827170899213,3.39827170899213,2084824.46569913,0.0,1.0
1998-02-04,24.0,24.06,24.0,24.0,260700,3.39827170899213,3.40676738826461,3.39827170899213,3.39827170899213,1841171.1998908,0.0,1.0
1998-02-05,24.06,24.13,24.0,24.0,336400,3.40676738826461,3.41667901408251,3.39827170899213,3.39827170899213,2375795.9019688,0.0,1.0
1998-02-06,24.13,24.13,24.0,24.0,189100,3.41667901408251,3.41667901408251,3.39827170899213,3.39827170899213,1335502.39316973,0.0,1.0
1998-02-09,24.0,24.44,24.0,24.38,258300,3.39827170899213,3.46057335699032,3.39827170899213,3.45207767771784,1824221.40748674,0.0,1.0
1998-02-10,24.0,24.13,24.0,24.0,143800,3.39827170899213,3.41667901408251,3.39827170899213,3.39827170899213,1015575.06154314,0.0,1.0
1998-02-11,24.0,24.13,24.0,24.06,142000,3.39827170899213,3.41667901408251,3.39827170899213,3.40676738826461,1002862.7172401,0.0,1.0
1998-02-12,24.0,24.06,24.0,24.0,149900,3.39827170899213,3.40676738826461,3.39827170899213,3.39827170899213,1058655.78390346,0.0,1.0
1998-02-13,24.0,24.06,24.0,24.0,373300,3.39827170899213,3.40676738826461,3.39827170899213,3.39827170899213,2636398.96018119,0.0,1.0
1998-02-17,24.0,24.06,24.0,24.0,237100,3.39827170899213,3.40676738826461,3.39827170899213,3.39827170899213,1674498.2412509,0.0,1.0
1998-02-18,23.88,24.06,23.75,24.06,249500,3.38128035044717,3.40676738826461,3.3628730453568,3.40676738826461,1762072.16867186,0.0,1.0
1998-02-19,23.75,23.94,23.75,23.81,168700,3.3628730453568,3.38977602971965,3.3628730453568,3.37136872462928,1191429.15773524,0.0,1.0
1998-02-20,23.94,23.94,23.81,23.81,108400,3.38977602971965,3.38977602971965,3.37136872462928,3.37136872462928,765565.623583286,0.0,1.0
1998-02-23,23.81,24.0,23.81,23.88,104700,3.37136872462928,3.39827170899213,3.37136872462928,3.38128035044717,739434.693627029,0.0,1.0
1998-02-24,23.81,23.94,23.81,23.94,56800,3.37136872462928,3.38977602971965,3.37136872462928,3.38977602971965,401145.086896039,0.0,1.0
1998-02-25,23.81,23.88,23.75,23.81,87400,3.37136872462928,3.38128035044717,3.3628730453568,3.37136872462928,617254.940047778,0.0,1.0
1998-02-26,23.75,23.81,23.75,23.81,170900,3.3628730453568,3.37136872462928,3.3628730453568,3.37136872462928,1206966.46743896,0.0,1.0
1998-02-27,23.63,23.81,23.5,23.75,72700,3.34588168681184,3.37136872462928,3.32747438172146,3.3628730453568,513437.461572923,0.0,1.0
1998-03-02,23.94,23.94,23.56,23.56,109200,3.38977602971965,3.38977602971965,3.33597006099394,3.33597006099394,771215.554384639,0.0,1.0
1998-03-03,23.88,24.13,23.81,23.81,239300,3.38128035044717,3.41667901408251,3.37136872462928,3.37136872462928,1690035.55095462,0.0,1.0
1998-03-04,23.81,24.0,23.75,24.0,257000,3.37136872462928,3.39827170899213,3.3628730453568,3.39827170899213,1815040.26993454,0.0,1.0
1998-03-05,23.81,23.94,23.75,23.81,65300,3.37136872462928,3.38977602971965,3.3628730453568,3.37136872462928,461175.601660411,0.0,1.0
1998-03-06,23.94,24.06,23.75,23.75,95300,3.38977602971965,3.40676738826461,3.3628730453568,3.3628730453568,673048.006711136,0.0,1.0
1998-03-09,24.0,24.06,23.75,23.88,119400,3.39827170899213,3.40676738826461,3.3628730453568,3.38128035044717,843252.172101885,0.0,1.0
1998-03-10,24.0,24.13,23.88,23.94,98600,3.39827170899213,3.41667901408251,3.38128035044717,3.38977602971965,696353.971266716,0.0,1.0
1998-03-11,24.0,24.19,23.94,24.06,88000,3.39827170899213,3.42517469335499,3.38977602971965,3.40676738826461,621492.388148793,0.0,1.0
1998-03-12,23.94,24.13,23.94,24.13,67300,3.38977602971965,3.41667901408251,3.38977602971965,3.41667901408251,475300.428663793,0.0,1.0
1998-03-13,23.44,24.13,23.25,24.0,167900,3.31897870244898,3.41667901408251,3.29207571808613,3.39827170899213,1185779.22693389,0.0,1.0
1998-03-16,23.06,23.5,22.81,23.38,133200,3.26517273372327,3.32747438172146,3.22977407008794,3.3104830231765,940713.478425219,0.0,1.0
1998-03-17,23.69,23.94,22.88,22.88,127100,3.35437736608432,3.38977602971965,3.23968569590583,3.23968569590583,897632.756064904,0.0,1.0
1998-03-18,23.56,23.75,23.44,23.69,106300,3.33597006099394,3.3628730453568,3.31897870244898,3.35437736608432,750734.555229736,0.0,1.0
1998-03-19,23.06,23.69,23.0,23.56,81100,3.26517273372327,3.35437736608432,3.25667705445079,3.33597006099394,572761.734987127,0.0,1.0
1998-03-20,23.25,23.44,23.13,23.25,130400,3.29207571808613,3.31897870244898,3.27508435954117,3.29207571808613,920938.720620483,0.0,1.0
1998-03-23,23.5,23.75,23.31,23.31,62800,3.32747438172146,3.3628730453568,3.30057139735861,3.30057139735861,443519.567906184,0.0,1.0
1998-03-24,23.69,23.75,23.31,23.31,128300,3.35437736608432,3.3628730453568,3.30057139735861,3.30057139735861,906107.652266933,0.0,1.0
1998-03-25,23.13,23.44,22.94,23.38,82000,3.32747438172146,3.37207088229793,3.30014104265847,3.36343930154119,569999.880515614,0.37,1.0
1998-03-26,23.5,23.63,23.13,23.19,201600,3.38070246305466,3.39940422136092,3.32747438172146,3.3361059624782,1401365.5599018,0.0,1.0
1998-03-27,23.44,23.63,23.31,23.5,47100,3.37207088229793,3.39940422136092,3.35336912399167,3.38070246305466,327402.370393724,0.0,1.0
1998-03-30,23.63,23.75,23.31,23.38,102900,3.39940422136092,3.41666738287439,3.35336912399167,3.36343930154119,715280.337866546,0.0,1.0
1998-03-31,23.81,23.81,23.5,23.63,73200,3.42529896363113,3.42529896363113,3.38070246305466,3.39940422136092,508829.161631011,0.0,1.0
1998-04-01,23.75,24.0,23.69,23.88,131200,3.41666738287439,3.45263230269412,3.40803580211766,3.43536914118065,911999.808824983,0.0,1.0
1998-04-02,23.94,24.06,23.75,23.75,307200,3.44400072193739,3.46126388345086,3.41666738287439,3.41666738287439,2135414.18651703,0.0,1.0
1998-04-03,24.0,24.06,23.88,23.94,137500,3.45263230269412,3.46126388345086,3.43536914118065,3.44400072193739,955792.482571915,0.0,1.0
1998-04-06,24.06,24.25,24.0,24.0,171500,3.46126388345086,3.48859722251385,3.45263230269412,3.45263230269412,1192133.89644424,0.0,1.0
1998-04-07,24.19,24.38,23.88,24.0,201900,3.47996564175712,3.50729898082011,3.43536914118065,3.45263230269412,1403450.92531832,0.0,1.0
1998-04-08,24.31,24.44,24.31,24.38,215700,3.49722880327059,3.51593056157685,3.49722880327059,3.50729898082011,1499377.73447827,0.0,1.0
1998-04-09,24.25,24.44,24.19,24.38,69600,3.48859722251385,3.51593056157685,3.47996564175712,3.50729898082011,483804.776632766,0.0,1.0
1998-04-13,23.81,24.38,23.75,24.31,137200,3.42529896363113,3.50729898082011,3.41666738287439,3.49722880327059,953707.117155393,0.0,1.0
1998-04-14,23.88,24.13,23.81,23.81,184700,3.43536914118065,3.47133406100038,3.42529896363113,3.42529896363113,1283889.97477115,0.0,1.0
1998-04-15,24.0,24.06,23.88,23.94,83100,3.45263230269412,3.46126388345086,3.43536914118065,3.44400072193739,577646.22037619,0.0,1.0
1998-04-16,24.0,24.25,24.0,24.06,111900,3.45263230269412,3.48859722251385,3.45263230269412,3.46126388345086,777841.300362162,0.0,1.0
1998-04-17,24.19,24.19,24.0,24.0,101400,3.47996564175712,3.47996564175712,3.45263230269412,3.45263230269412,704853.510783942,0.0,1.0
1998-04-20,23.44,24.19,23.25,24.19,75300,3.37207088229793,3.47996564175712,3.34473754323493,3.47996564175712,523426.719546655,0.0,1.0
1998-04-21,23.63,23.81,23.44,23.44,94200,3.39940422136092,3.42529896363113,3.37207088229793,3.37207088229793,654804.74078745,0.0,1.0
1998-04-22,23.63,23.75,23.5,23.5,69600,3.39940422136092,3.41666738287439,3.38070246305466,3.38070246305466,483804.776632765,0.0,1.0
1998-04-23,23.31,23.63,23.0,23.63,60100,3.35336912399167,3.39940422136092,3.3087726234152,3.39940422136092,417768.205109614,0.0,1.0
1998-04-24,23.5,23.5,23.31,23.31,52400,3.38070246305466,3.38070246305466,3.35336912399167,3.35336912399167,364243.826085588,0.0,1.0
1998-04-27,23.0,23.5,22.5,23.5,117600,3.3087726234152,3.38070246305466,3.23684278377574,3.38070246305466,817463.243276052,0.0,1.0
1998-04-28,22.5,23.0,22.5,23.0,108000,3.23684278377574,3.3087726234152,3.23684278377574,3.3087726234152,750731.549947394,0.0,1.0
1998-04-29,22.38,22.63,22.31,22.56,196000,3.21957962226227,3.255544542082,3.20950944471275,3.24547436453248,1362438.73879342,0.0,1.0
1998-04-30,22.88,22.88,22.38,22.38,549900,3.29150946190173,3.29150946190173,3.21957962226227,3.21957962226227,3822474.80848215,0.0,1.0
1998-05-01,23.63,23.94,22.75,22.75,246200,3.39940422136092,3.44400072193739,3.27280770359547,3.27280770359547,1711389.88515786,0.0,1.0
1998-05-04,23.75,23.75,23.19,23.75,117700,3.41666738287439,3.41666738287439,3.3361059624782,3.41666738287439,818158.365081559,0.0,1.0
1998-05-05,23.69,23.88,23.63,23.63,59000,3.40803580211766,3.43536914118065,3.39940422136092,3.39940422136092,410121.865249039,0.0,1.0
1998-05-06,23.81,24.0,23.69,23.69,109900,3.42529896363113,3.45263230269412,3.40803580211766,3.40803580211766,763938.864252024,0.0,1.0
1998-05-07,23.63,24.0,23.63,23.75,111000,3.39940422136092,3.45263230269412,3.39940422136092,3.41666738287439,771585.2041126,0.0,1.0
1998-05-08,23.5,23.75,23.38,23.75,56700,3.38070246305466,3.41666738287439,3.36343930154119,3.41666738287439,394134.063722382,0.0,1.0
1998-05-11,23.19,23.63,23.19,23.5,42600,3.3361059624782,3.39940422136092,3.3361059624782,3.38070246305466,296121.889145916,0.0,1.0
1998-05-12,23.19,23.38,23.19,23.19,78200,3.3361059624782,3.36343930154119,3.3361059624782,3.3361059624782,543585.251906353,0.0,1.0
1998-05-13,23.38,23.5,23.25,23.25,345100,3.36343930154119,3.38070246305466,3.34473754323493,3.34473754323493,2398865.35080413,0.0,1.0
1998-05-14,23.38,23.5,23.31,23.38,190900,3.36343930154119,3.38070246305466,3.35336912399167,3.36343930154119,1326987.52671257,0.0,1.0
1998-05-15,23.44,23.63,23.38,23.38,76900,3.37207088229793,3.39940422136092,3.36343930154119,3.36343930154119,534548.668434764,0.0,1.0
1998-05-18,23.5,23.63,23.19,23.5,59100,3.38070246305466,3.39940422136092,3.3361059624782,3.38070246305466,410816.987054547,0.0,1.0
1998-05-19,23.0,23.5,22.88,23.5,156300,3.3087726234152,3.38070246305466,3.29150946190173,3.38070246305466,1086475.3820072,0.0,1.0
1998-05-20,22.69,22.69,22.69,22.69,119000,3.26417612283874,3.26417612283874,3.26417612283874,3.26417612283874,827194.948553146,0.0,1.0
1998-05-21,22.25,22.63,22.25,22.5,98300,3.20087786395601,3.255544542082,3.20087786395601,3.23684278377574,683304.73481323,0.0,1.0
1998-05-22,22.38,22.5,22.25,22.31,53800,3.21957962226227,3.23684278377574,3.20087786395601,3.20950944471275,373975.531362683,0.0,1.0
1998-05-26,21.63,22.38,21.44,22.38,365800,3.11168486280308,3.21957962226227,3.08435152374008,3.21957962226227,2542755.56454404,0.0,1.0
1998-05-27,21.31,21.38,21.0,21.38,723300,3.06564976543382,3.07571994298335,3.02105326485736,3.07571994298335,5027816.01923103,0.0,1.0
1998-05-28,22.63,22.75,22.0,22.0,250100,3.255544542082,3.27280770359547,3.16491294413628,3.16491294413628,1738499.63557262,0.0,1.0
1998-05-29,23.19,23.44,22.88,22.88,152500,3.3361059624782,3.37207088229793,3.29150946190173,3.29150946190173,1060060.75339794,0.0,1.0
1998-06-01,23.0,23.19,23.0,23.19,86800,3.3087726234152,3.3361059624782,3.3087726234152,3.3361059624782,603365.727179943,0.0,1.0
1998-06-02,23.0,23.25,23.0,23.0,47600,3.3087726234152,3.34473754323493,3.3087726234152,3.3087726234152,330877.979421259,0.0,1.0
1998-06-03,22.69,23.13,22.63,22.94,56300,3.26417612283874,3.32747438172146,3.255544542082,3.30014104265847,391353.576500354,0.0,1.0
1998-06-04,22.69,22.94,22.5,22.88,74500,3.26417612283874,3.30014104265847,3.23684278377574,3.29150946190173,517865.7451026,0.0,1.0
1998-06-05,22.88,22.94,22.63,22.88,27100,3.29150946190173,3.30014104265847,3.255544542082,3.29150946190173,188378.009292355,0.0,1.0
1998-06-08,22.5,22.94,22.38,22.94,52200,3.23684278377574,3.30014104265847,3.21957962226227,3.30014104265847,362853.582474574,0.0,1.0
1998-06-09,22.75,22.88,22.63,22.75,42800,3.27280770359547,3.29150946190173,3.255544542082,3.27280770359547,297512.13275693,0.0,1.0
1998-06-10,22.56,22.88,22.5,22.69,100700,3.24547436453248,3.29150946190173,3.23684278377574,3.26417612283874,699987.658145394,0.0,1.0
1998-06-11,22.13,22.56,22.13,22.5,61200,3.18361470244254,3.24547436453248,3.18361470244254,3.23684278377574,425414.54497019,0.0,1.0
1998-06-12,21.81,22.13,21.75,22.06,52700,3.13757960507329,3.18361470244254,3.12894802431655,3.17354452489302,366329.191502107,0.0,1.0
1998-06-15,21.63,22.0,21.63,21.88,60500,3.11168486280308,3.16491294413628,3.11168486280308,3.14764978262281,420548.692331642,0.0,1.0
1998-06-16,21.06,21.69,21.06,21.69,106000,3.02968484561409,3.12031644355982,3.02968484561409,3.12031644355982,736829.113837258,0.0,1.0
1998-06-17,21.56,21.63,21.06,21.06,145700,3.10161468525355,3.11168486280308,3.02968484561409,3.02968484561409,1012792.47062348,0.0,1.0
1998-06-18,21.63,21.75,21.13,21.25,41700,3.16635154092907,3.18391798498415,3.09315802403288,3.11072446808797,284861.294881788,0.38,1.0
1998-06-19,22.63,22.88,21.63,21.88,200500,3.31273857472144,3.34933533316954,3.16635154092907,3.20294829937716,1369656.82551076,0.0,1.0
1998-06-22,22.13,22.88,22.0,22.63,63100,3.23954505782526,3.34933533316954,3.22051474343225,3.31273857472144,431049.105684432,0.0,1.0
1998-06-23,21.69,22.06,21.69,22.06,46300,3.17513476295661,3.22929796545979,3.17513476295661,3.22929796545979,316284.842998245,0.0,1.0
1998-06-24,22.25,22.38,21.56,21.69,72900,3.25711150188034,3.27614181627335,3.1561044485636,3.17513476295661,497994.925584709,0.0,1.0
1998-06-25,22.25,22.38,22.0,22.38,93200,3.25711150188034,3.27614181627335,3.22051474343225,3.27614181627335,636668.409663853,0.0,1.0
1998-06-26,22.25,22.25,22.06,22.13,39000,3.25711150188034,3.25711150188034,3.22929796545979,3.23954505782526,266417.038378651,0.0,1.0
1998-06-29,22.06,22.44,22.06,22.44,94100,3.22929796545979,3.28492503830089,3.22929796545979,3.28492503830089,642816.495164899,0.0,1.0
1998-06-30,22.38,22.38,21.81,22.19,282900,3.27614181627335,3.27614181627335,3.1927012070117,3.2483282798528,1932548.20916206,0.0,1.0
1998-07-01,22.19,22.25,22.0,22.25,340800,3.2483282798528,3.25711150188034,3.22051474343225,3.25711150188034,2328075.04306267,0.0,1.0
1998-07-02,22.06,22.25,22.06,22.19,201400,3.22929796545979,3.25711150188034,3.22929796545979,3.2483282798528,1375804.9110118,0.0,1.0
1998-07-06,22.19,22.25,21.94,22.0,49000,3.2483282798528,3.25711150188034,3.21173152140471,3.22051474343225,334729.099501382,0.0,1.0
1998-07-07,22.44,22.75,22.06,22.06,166700,3.28492503830089,3.33030501877653,3.22929796545979,3.22929796545979,1138762.05891593,0.0,1.0
1998-07-08,22.88,22.94,22.44,22.5,152100,3.34933533316954,3.35811855519708,3.28492503830089,3.29370826032844,1039026.44967674,0.0,1.0
1998-07-09,23.13,23.38,22.69,22.69,140900,3.38593209161763,3.42252885006573,3.32152179674899,3.32152179674899,962516.94121928,0.0,1.0
1998-07-10,23.0,23.31,23.0,23.19,100300,3.36690177722462,3.41228175770026,3.36690177722462,3.39471531364517,685169.973060992,0.0,1.0
1998-07-13,22.56,23.06,22.5,23.06,84100,3.30249148235598,3.37568499925217,3.29370826032844,3.37568499925217,574504.434042167,0.0,1.0
1998-07-14,22.38,22.63,22.25,22.5,41900,3.27614181627335,3.31273857472144,3.25711150188034,3.29370826032844,286227.536104243,0.0,1.0
1998-07-15,21.88,22.5,21.88,22.5,51600,3.20294829937716,3.29370826032844,3.20294829937716,3.29370826032844,352490.235393292,0.0,1.0
1998-07-16,22.56,22.88,22.06,22.06,116900,3.30249148235598,3.34933533316954,3.22929796545979,3.22929796545979,798567.994524725,0.0,1.0
1998-07-17,22.0,22.75,22.0,22.56,94400,3.22051474343225,3.33030501877653,3.22051474343225,3.30249148235598,644865.85699858,0.0,1.0
1998-07-20,22.13,22.25,22.0,22.13,80900,3.23954505782526,3.25711150188034,3.22051474343225,3.23954505782526,552644.574482893,0.0,1.0
1998-07-21,21.75,22.19,21.75,22.19,159300,3.18391798498415,3.2483282798528,3.18391798498415,3.2483282798528,1088211.13368511,0.0,1.0
1998-07-22,21.5,21.81,21.5,21.81,66000,3.14732122653606,3.1927012070117,3.14732122653606,3.1927012070117,450859.603410025,0.0,1.0
1998-07-23,21.13,21.5,21.0,21.38,192000,3.09315802403288,3.14732122653606,3.07412770963987,3.12975478248098,1311591.57355644,0.0,1.0
1998-07-24,20.94,21.0,20.75,20.88,161300,3.06534448761233,3.07412770963987,3.03753095119178,3.05656126558479,1101873.54590965,0.0,1.0
1998-07-27,20.25,20.81,20.25,20.81,138400,2.96433743429559,3.04631417321932,2.96433743429559,3.04631417321932,945438.925938597,0.0,1.0
1998-07-28,19.94,20.25,19.88,20.13,127700,2.91895745381996,2.96433743429559,2.91017423179241,2.94677099024051,872345.020537273,0.0,1.0
1998-07-29,19.88,20.38,19.5,19.5,202300,2.91017423179241,2.9833677486886,2.85454715895131,2.85454715895131,1381952.99651285,0.0,1.0
1998-07-30,20.0,20.22,19.94,19.94,100700,2.9277406758475,2.95994582328182,2.91895745381996,2.91895745381996,687902.4555059,0.0,1.0
1998-07-31,19.94,20.25,19.94,20.0,96800,2.91895745381996,2.96433743429559,2.91895745381996,2.9277406758475,661260.751668035,0.0,1.0
1998-08-03,19.63,19.88,19.63,19.88,78700,2.87357747334432,2.91017423179241,2.87357747334432,2.91017423179241,537615.921035893,0.0,1.0
1998-08-04,19.13,19.88,18.63,19.88,154000,2.80038395644813,2.91017423179241,2.72719043955194,2.91017423179241,1052005.74129006,0.0,1.0
1998-08-05,18.75,19.13,18.5,19.06,168200,2.74475688360703,2.80038395644813,2.70816012515894,2.79013686408267,1149008.86808433,0.0,1.0
1998-08-06,19.5,20.0,18.75,18.75,249700,2.85454715895131,2.9277406758475,2.74475688360703,2.74475688360703,1705752.16623459,0.0,1.0
1998-08-07,19.38,19.75,19.0,19.69,239700,2.83698071489623,2.8911439173994,2.78135364205512,2.88236069537186,1637440.10511186,0.0,1.0
1998-08-10,19.31,19.5,19.25,19.25,80500,2.82673362253076,2.85454715895131,2.81795040050322,2.81795040050322,549912.092037984,0.0,1.0
1998-08-11,19.25,19.38,18.81,19.06,231200,2.81795040050322,2.83698071489623,2.75354010563457,2.79013686408267,1579374.85315754,0.0,1.0
1998-08-12,19.31,19.38,18.81,19.06,286800,2.82673362253076,2.83698071489623,2.75354010563457,2.79013686408267,1959189.91299992,0.0,1.0
1998-08-13,19.25,19.38,19.06,19.25,313300,2.81795040050322,2.83698071489623,2.79013686408267,2.81795040050322,2140216.87497516,0.0,1.0
1998-08-14,19.69,19.75,19.38,19.44,291200,2.88236069537186,2.8911439173994,2.83698071489623,2.84576393692377,1989247.21989393,0.0,1.0
1998-08-17,19.94,20.0,19.63,19.81,203800,2.91895745381996,2.9277406758475,2.87357747334432,2.89992713942695,1392199.80568126,0.0,1.0
1998-08-18,20.06,20.25,19.94,19.94,92500,2.93652389787504,2.96433743429559,2.91895745381996,2.91895745381996,631886.565385262,0.0,1.0
1998-08-19,20.13,20.25,20.0,20.0,122200,2.94677099024051,2.96433743429559,2.9277406758475,2.9277406758475,834773.386919772,0.0,1.0
1998-08-20,20.13,20.19,20.0,20.13,32600,2.94677099024051,2.95555421226805,2.9277406758475,2.94677099024051,222697.319260103,0.0,1.0
1998-08-21,20.0,20.13,19.75,20.0,216700,2.9277406758475,2.94677099024051,2.8911439173994,2.9277406758475,1480322.36452958,0.0,1.0
1998-08-24,20.0,20.25,19.75,20.06,73100,2.9277406758475,2.96433743429559,2.8911439173994,2.93652389787504,499361.166807163,0.0,1.0
1998-08-25,19.81,20.25,19.81,20.0,102900,2.89992713942695,2.96433743429559,2.89992713942695,2.9277406758475,702931.108952901,0.0,1.0
1998-08-26,19.94,20.0,19.06,19.19,66000,2.91895745381996,2.9277406758475,2.79013686408267,2.80916717847568,450859.603410024,0.0,1.0
1998-08-27,19.06,19.75,19.06,19.69,101100,2.79013686408267,2.8911439173994,2.79013686408267,2.88236069537186,690634.937950809,0.0,1.0
1998-08-28,19.19,19.38,19.0,19.0,82500,2.80916717847568,2.83698071489623,2.78135364205512,2.78135364205512,563574.50426253,0.0,1.0
1998-08-31,18.0,19.13,17.88,19.13,118600,2.63496660826275,2.80038395644813,2.61740016420766,2.80038395644813,810181.044915589,0.0,1.0
1998-09-01,17.89,18.0,17.63,18.0,175300,2.61886403454559,2.63496660826275,2.58080340575957,2.63496660826275,1197510.43148147,0.0,1.0
1998-09-02,17.63,17.81,17.56,17.69,159700,2.58080340575957,2.6071530718422,2.5705563133941,2.58958662778711,1090943.61613001,0.0,1.0
1998-09-03,17.5,17.69,17.19,17.69,200900,2.56177309136656,2.58958662778711,2.51639311089093,2.58958662778711,1372389.30795567,0.0,1.0
1998-09-04,17.44,17.44,17.0,17.13,83200,2.55298986933902,2.55298986933902,2.48857957447037,2.50760988886338,568356.348541121,0.0,1.0
1998-09-08,17.75,18.0,17.63,17.63,137600,2.59836984981466,2.63496660826275,2.58080340575957,2.58080340575957,939973.961048776,0.0,1.0
1998-09-09,17.31,17.63,17.13,17.63,62800,2.53395955494601,2.58080340575957,2.50760988886338,2.58080340575957,428999.74385075,0.0,1.0
1998-09-10,16.63,17.5,16.5,17.06,70900,2.43441637196719,2.56177309136656,2.41538605757419,2.49736279649792,484332.513360164,0.0,1.0
1998-09-11,16.25,16.94,15.75,16.88,100800,2.37878929912609,2.47979635244283,2.30559578222991,2.47101313041529,688585.576117129,0.0,1.0
1998-09-14,16.56,16.88,16.31,16.5,59100,2.42416927960173,2.47101313041529,2.38757252115363,2.41538605757419,403724.28123534,0.0,1.0
1998-09-15,16.69,17.13,16.69,16.81,151900,2.44319959399474,2.50760988886338,2.44319959399474,2.46076603804982,1037660.20845428,0.0,1.0
1998-09-16,17.31,17.38,16.75,16.81,126600,2.53395955494601,2.54420664731148,2.45198281602228,2.46076603804982,864830.693813774,0.0,1.0
1998-09-17,17.25,17.25,16.88,17.0,98800,2.52517633291847,2.52517633291847,2.47101313041529,2.48857957447037,674923.163892581,0.0,1.0
1998-09-18,17.63,17.69,17.25,17.44,164200,2.58080340575957,2.58958662778711,2.52517633291847,2.55298986933902,1121684.04363524,0.0,1.0
1998-09-21,17.5,17.69,17.44,17.56,348400,2.56177309136656,2.58958662778711,2.55298986933902,2.5705563133941,2379992.20951595,0.0,1.0
1998-09-22,18.75,19.13,17.69,17.69,393000,2.74475688360703,2.80038395644813,2.58958662778711,2.58958662778711,2684664.00212333,0.0,1.0
1998-09-23,19.94,20.25,19.0,19.0,472800,2.91895745381996,2.96433743429559,2.78135364205512,2.78135364205512,3229794.24988272,0.0,1.0
1998-09-24,19.5,20.25,19.5,19.75,472600,2.91017423179241,3.02210400993828,2.91017423179241,2.94748415784103,3166717.61412853,0.38,1.0
1998-09-25,19.13,19.5,18.88,19.06,68800,2.85495554124045,2.91017423179241,2.81764561519183,2.84450876194684,461003.325967083,0.0,1.0
1998-09-28,18.81,19.13,18.63,19.13,52800,2.80719883589822,2.85495554124045,2.78033568914321,2.85495554124045,353793.250160784,0.0,1.0
1998-09-29,18.38,19.13,18.13,19.0,63700,2.74302576309459,2.85495554124045,2.70571583704597,2.83555437969517,426830.114303825,0.0,1.0
1998-09-30,19.13,19.13,18.13,18.38,36300,2.85495554124045,2.85495554124045,2.70571583704597,2.74302576309459,243232.859485539,0.0,1.0
1998-10-01,18.56,18.94,18.5,18.94,90600,2.7698889098496,2.8265999974435,2.76093452759793,2.8265999974435,607077.054253163,0.0,1.0
1998-10-02,18.06,18.63,17.5,18.63,110000,2.69526905775236,2.78033568914321,2.61169482340345,2.78033568914321,737069.271168299,0.0,1.0
1998-10-05,17.63,18.25,17.63,17.75,103900,2.63109598494873,2.72362460154931,2.63109598494873,2.64900474945207,696195.429767149,0.0,1.0
1998-10-06,17.94,18.31,17.69,18.0,205100,2.67736029324902,2.73257898380098,2.6400503672004,2.68631467550069,1374299.15924198,0.0,1.0
1998-10-07,17.38,18.13,17.38,17.75,101300,2.59378605890011,2.70571583704597,2.59378605890011,2.64900474945207,678773.792448625,0.0,1.0
1998-10-08,16.25,17.38,16.06,17.38,129200,2.42514519316034,2.59378605890011,2.39678964936339,2.59378605890011,865721.362135859,0.0,1.0
1998-10-09,17.25,17.25,16.38,16.38,126900,2.57438489735483,2.57438489735483,2.44454635470563,2.44454635470563,850309.913738701,0.0,1.0
1998-10-12,17.19,17.75,17.06,17.38,114000,2.56543051510316,2.64900474945207,2.54602935355788,2.59378605890011,763871.790119874,0.0,1.0
1998-10-13,16.81,17.0,16.63,17.0,81500,2.50871942750925,2.53707497130621,2.48185628075425,2.53707497130621,546101.323638332,0.0,1.0
1998-10-14,16.5,16.94,16.5,16.94,75600,2.46245511920897,2.52812058905454,2.46245511920897,2.52812058905454,506567.608184758,0.0,1.0
1998-10-15,16.63,16.88,16.5,16.75,56500,2.48185628075425,2.51916620680287,2.46245511920897,2.49976504525759,378585.58019099,0.0,1.0
1998-10-16,17.25,17.75,16.81,16.88,88700,2.57438489735483,2.64900474945207,2.50871942750925,2.51916620680287,594345.857751165,0.0,1.0
1998-10-19,17.19,17.38,17.0,17.38,102900,2.56543051510316,2.59378605890011,2.53707497130621,2.59378605890011,689494.800029254,0.0,1.0
1998-10-20,18.19,18.5,17.31,17.31,246200,2.71467021929764,2.76093452759793,2.5833392796065,2.5833392796065,1649695.04146941,0.0,1.0
1998-10-21,18.0,18.25,18.0,18.25,51100,2.68631467550069,2.72362460154931,2.68631467550069,2.72362460154931,342402.179606365,0.0,1.0
1998-10-22,17.69,17.94,17.25,17.75,67600,2.6400503672004,2.67736029324902,2.57438489735483,2.64900474945207,452962.570281609,0.0,1.0
1998-10-23,18.06,18.13,17.75,17.94,100700,2.69526905775236,2.70571583704597,2.64900474945207,2.67736029324902,674753.414605888,0.0,1.0
1998-10-26,18.19,18.25,18.0,18.0,116000,2.71467021929764,2.72362460154931,2.68631467550069,2.68631467550069,777273.049595662,0.0,1.0
1998-10-27,18.13,18.38,18.13,18.19,50400,2.70571583704597,2.74302576309459,2.70571583704597,2.71467021929764,337711.738789839,0.0,1.0
1998-10-28,17.75,18.25,17.75,18.25,35600,2.64900474945207,2.72362460154931,2.64900474945207,2.72362460154931,238542.418669013,0.0,1.0
1998-10-29,17.94,18.0,17.63,17.75,146900,2.67736029324902,2.68631467550069,2.63109598494873,2.64900474945207,984322.508496575,0.0,1.0
1998-10-30,17.94,18.19,17.88,18.13,76500,2.67736029324902,2.71467021929764,2.66840591099735,2.70571583704597,512598.174948863,0.0,1.0
1998-11-02,17.44,18.0,17.38,17.94,81800,2.60274044115178,2.68631467550069,2.59378605890011,2.67736029324902,548111.512559699,0.0,1.0
1998-11-03,17.56,17.63,17.38,17.44,218000,2.62064920565512,2.63109598494873,2.59378605890011,2.60274044115178,1460737.28286081,0.0,1.0
1998-11-04,17.81,18.13,17.5,17.63,166100,2.65795913170374,2.70571583704597,2.61169482340345,2.63109598494873,1112974.59946413,0.0,1.0
1998-11-05,17.63,17.75,17.5,17.75,81500,2.63109598494873,2.64900474945207,2.61169482340345,2.64900474945207,546101.323638331,0.0,1.0
1998-11-06,17.44,17.75,17.38,17.75,97400,2.60274044115178,2.64900474945207,2.59378605890011,2.64900474945207,652641.33647084,0.0,1.0
1998-11-09,17.31,17.69,17.31,17.63,64200,2.5833392796065,2.6400503672004,2.5833392796065,2.63109598494873,430180.429172771,0.0,1.0
1998-11-10,17.38,17.56,17.25,17.56,868000,2.59378605890011,2.62064920565512,2.57438489735483,2.62064920565512,5816146.61249167,0.0,1.0
1998-11-11,17.69,18.25,17.38,17.5,93800,2.6400503672004,2.72362460154931,2.59378605890011,2.61169482340345,628519.069414423,0.0,1.0
1998-11-12,17.38,17.69,17.38,17.5,68800,2.59378605890011,2.6400503672004,2.59378605890011,2.61169482340345,461003.325967082,0.0,1.0
1998-11-13,17.5,17.63,17.38,17.56,71000,2.61169482340345,2.63109598494873,2.59378605890011,2.62064920565512,475744.711390448,0.0,1.0
1998-11-16,17.13,17.94,17.13,17.75,87100,2.55647613285149,2.67736029324902,2.55647613285149,2.64900474945207,583624.850170535,0.0,1.0
1998-11-17,17.81,17.88,17.25,17.5,178300,2.65795913170374,2.66840591099735,2.57438489735483,2.61169482340345,1194722.28226643,0.0,1.0
1998-11-18,17.56,17.88,17.5,17.88,312900,2.62064920565512,2.66840591099735,2.61169482340345,2.66840591099735,2096627.04498691,0.0,1.0
1998-11-19,17.44,17.69,17.38,17.5,94300,2.60274044115178,2.6400503672004,2.59378605890011,2.61169482340345,631869.384283369,0.0,1.0
1998-11-20,17.38,17.75,17.38,17.44,206000,2.59378605890011,2.64900474945207,2.59378605890011,2.60274044115178,1380329.72600609,0.0,1.0
1998-11-23,17.56,17.88,17.44,17.69,68900,2.62064920565512,2.66840591099735,2.60274044115178,2.6400503672004,461673.388940871,0.0,1.0
1998-11-24,17.81,17.94,17.5,17.63,125600,2.65795913170374,2.67736029324902,2.61169482340345,2.63109598494873,841599.095079439,0.0,1.0
1998-11-25,18.06,18.12,17.88,17.94,51800,2.69526905775236,2.70422344000403,2.66840591099735,2.67736029324902,347092.62042289,0.0,1.0
1998-11-27,18.0,18.06,17.75,18.0,22200,2.68631467550069,2.69526905775236,2.64900474945207,2.68631467550069,148753.980181239,0.0,1.0
1998-11-30,18.0,18.19,17.88,18.06,197300,2.68631467550069,2.71467021929764,2.66840591099735,2.69526905775236,1322034.24728641,0.0,1.0
1998-12-01,17.94,18.13,17.88,18.0,344800,2.67736029324902,2.70571583704597,2.66840591099735,2.68631467550069,2310377.13362572,0.0,1.0
1998-12-02,18.31,18.5,18.0,18.06,63400,2.73257898380098,2.76093452759793,2.68631467550069,2.69526905775236,424819.925382456,0.0,1.0
1998-12-03,18.63,18.94,18.25,18.5,88500,2.78033568914321,2.8265999974435,2.72362460154931,2.76093452759793,593005.731803587,0.0,1.0
1998-12-04,18.63,18.94,18.25,18.94,110300,2.78033568914321,2.8265999974435,2.72362460154931,2.8265999974435,739079.460089669,0.0,1.0
1998-12-07,18.75,18.94,18.62,18.62,86100,2.79824445364655,2.8265999974435,2.77884329210127,2.77884329210127,576924.220432642,0.0,1.0
1998-12-08,19.0,19.0,18.69,18.75,80600,2.83555437969517,2.83555437969517,2.78929007139488,2.79824445364655,540070.756874227,0.0,1.0
1998-12-09,18.5,19.13,18.5,18.75,94200,2.76093452759793,2.85495554124045,2.76093452759793,2.79824445364655,631199.32130958,0.0,1.0
1998-12-10,17.94,18.75,17.75,18.5,242600,2.67736029324902,2.79824445364655,2.64900474945207,2.76093452759793,1625572.774413,0.0,1.0
1998-12-11,17.81,18.0,17.75,17.88,126200,2.65795913170374,2.68631467550069,2.64900474945207,2.66840591099735,845619.472922176,0.0,1.0
1998-12-14,17.94,18.0,17.75,17.81,144100,2.67736029324902,2.68631467550069,2.64900474945207,2.65795913170374,965560.745230473,0.0,1.0
1998-12-15,17.88,18.0,17.75,17.81,82500,2.66840591099735,2.68631467550069,2.64900474945207,2.65795913170374,552801.953376225,0.0,1.0
1998-12-16,17.88,18.0,17.63,17.88,66700,2.66840591099735,2.68631467550069,2.63109598494873,2.66840591099735,446932.003517505,0.0,1.0
1998-12-17,18.0,18.0,17.69,17.94,83700,2.68631467550069,2.68631467550069,2.6400503672004,2.67736029324902,560842.709061697,0.0,1.0
1998-12-18,17.94,18.0,17.88,18.0,139600,2.67736029324902,2.68631467550069,2.66840591099735,2.68631467550069,935407.911409951,0.0,1.0
1998-12-21,18.0,18.5,17.94,18.0,188000,2.68631467550069,2.76093452759793,2.67736029324902,2.68631467550069,1259718.390724,0.0,1.0
1998-12-22,17.94,18.25,17.88,18.0,125100,2.67736029324902,2.72362460154931,2.66840591099735,2.68631467550069,838248.780210494,0.0,1.0
1998-12-23,17.81,18.06,17.63,18.0,101800,2.71616261633959,2.7542895480681,2.68871122549505,2.74513908445326,667507.162160765,0.39,1.0
1998-12-24,17.94,18.0,17.69,17.88,104100,2.73598862083842,2.74513908445326,2.6978616891099,2.72683815722357,682588.365235124,0.0,1.0
1998-12-28,17.75,18.5,17.69,18.13,137200,2.70701215272474,2.82139294791029,2.6978616891099,2.76496508895209,899626.548609599,0.0,1.0
1998-12-29,17.69,18.13,17.69,17.75,136000,2.6978616891099,2.76496508895209,2.6978616891099,2.70701215272474,891758.094831672,0.0,1.0
1998-12-30,17.56,18.06,17.56,17.63,143700,2.67803568461107,2.7542895480681,2.67803568461107,2.68871122549505,942247.3399067,0.0,1.0
1998-12-31,17.88,18.0,17.63,17.63,128800,2.72683815722357,2.74513908445326,2.68871122549505,2.68871122549505,844547.372164113,0.0,1.0
1999-01-04,18.13,18.19,17.75,17.81,79000,2.76496508895209,2.77411555256693,2.70701215272474,2.71616261633959,518006.540380162,0.0,1.0
1999-01-05,17.88,18.0,17.63,18.0,205400,2.72683815722357,2.74513908445326,2.68871122549505,2.74513908445326,1346817.00498842,0.0,1.0
1999-01-06,17.94,18.38,17.94,18.06,81600,2.73598862083842,2.80309202068061,2.73598862083842,2.7542895480681,535054.856899002,0.0,1.0
1999-01-07,18.0,18.13,17.88,18.13,57000,2.74513908445326,2.76496508895209,2.72683815722357,2.76496508895209,373751.55445151,0.0,1.0
1999-01-08,17.88,18.19,17.75,17.88,76300,2.72683815722357,2.77411555256693,2.70701215272474,2.72683815722357,500302.519379828,0.0,1.0
1999-01-11,17.56,17.94,17.56,17.94,244400,2.67803568461107,2.73598862083842,2.67803568461107,2.73598862083842,1602541.75277103,0.0,1.0
1999-01-12,17.75,18.0,17.69,17.69,48600,2.70701215272474,2.74513908445326,2.6978616891099,2.6978616891099,318672.378006024,0.0,1.0
1999-01-13,17.63,18.0,17.63,17.75,65200,2.68871122549505,2.74513908445326,2.68871122549505,2.70701215272474,427519.321934008,0.0,1.0
1999-01-14,17.19,17.75,17.13,17.69,94700,2.62160782565286,2.70701215272474,2.61245736203802,2.6978616891099,620952.143974702,0.0,1.0
1999-01-15,17.63,17.75,17.19,17.19,50800,2.68871122549505,2.70701215272474,2.62160782565286,2.62160782565286,333097.87659889,0.0,1.0
1999-01-19,17.5,18.0,17.31,18.0,75500,2.66888522099622,2.74513908445326,2.63990875288255,2.74513908445326,495056.883527878,0.0,1.0
1999-01-20,17.31,17.69,17.31,17.5,42100,2.63990875288255,2.6978616891099,2.63990875288255,2.66888522099622,276051.586708922,0.0,1.0
1999-01-21,17.38,17.5,17.0,17.5,208600,2.65058429376654,2.66888522099622,2.59263135753919,2.66888522099622,1367799.54839622,0.0,1.0
1999-01-22,17.31,17.63,17.06,17.13,80600,2.63990875288255,2.68871122549505,2.60178182115403,2.61245736203802,528497.812084065,0.0,1.0
1999-01-25,17.25,17.63,17.13,17.5,119100,2.63075828926771,2.68871122549505,2.61245736203802,2.66888522099622,780944.037459206,0.0,1.0
1999-01-26,17.25,17.63,17.06,17.25,124700,2.63075828926771,2.68871122549505,2.60178182115403,2.63075828926771,817663.488422863,0.0,1.0
1999-01-27,16.75,17.25,16.75,17.25,150700,2.55450442581067,2.63075828926771,2.55450442581067,2.63075828926771,988146.653611273,0.0,1.0
1999-01-28,17.0,17.25,16.75,16.75,101700,2.59263135753919,2.63075828926771,2.55450442581067,2.55450442581067,666851.457679273,0.0,1.0
1999-01-29,16.5,17.13,16.25,16.81,186200,2.51637749408215,2.61245736203802,2.47825056235364,2.56365488942552,1220921.7445416,0.0,1.0
1999-02-01,17.19,17.38,16.5,16.5,268900,2.62160782565286,2.65058429376654,2.51637749408215,2.51637749408215,1763189.35073704,0.0,1.0
1999-02-02,17.56,17.63,17.19,17.31,139100,2.67803568461107,2.68871122549505,2.62160782565286,2.63990875288255,912084.933757982,0.0,1.0
1999-02-03,17.94,18.0,17.44,17.44,143400,2.73598862083842,2.74513908445326,2.65973475738138,2.65973475738138,940280.226462218,0.0,1.0
1999-02-04,17.88,18.06,17.81,18.0,202200,2.72683815722357,2.7542895480681,2.71616261633959,2.74513908445326,1325834.46158062,0.0,1.0
1999-02-05,17.81,18.25,17.81,18.13,144500,2.71616261633959,2.78326601618178,2.71616261633959,2.76496508895209,947492.97575865,0.0,1.0
1999-02-08,17.88,18.19,17.75,17.81,90000,2.72683815722357,2.77411555256693,2.70701215272474,2.71616261633959,590134.033344489,0.0,1.0
1999-02-09,17.88,18.06,17.75,18.06,129500,2.72683815722357,2.7542895480681,2.70701215272474,2.7542895480681,849137.303534571,0.0,1.0
1999-02-10,17.75,17.88,17.5,17.81,71000,2.70701215272474,2.72683815722357,2.66888522099622,2.71616261633959,465550.181860653,0.0,1.0
1999-02-11,17.75,17.94,17.63,17.81,121700,2.70701215272474,2.73598862083842,2.68871122549505,2.71616261633959,797992.353978049,0.0,1.0
1999-02-12,17.31,17.88,17.25,17.63,54400,2.63990875288255,2.72683815722357,2.63075828926771,2.68871122549505,356703.237932669,0.0,1.0
1999-02-16,17.44,17.63,17.25,17.31,75000,2.65973475738138,2.68871122549505,2.63075828926771,2.63990875288255,491778.361120408,0.0,1.0
1999-02-17,17.38,17.63,17.25,17.44,72800,2.65058429376654,2.68871122549505,2.63075828926771,2.65973475738138,477352.862527542,0.0,1.0
1999-02-18,17.25,17.5,17.13,17.5,61500,2.63075828926771,2.66888522099622,2.61245736203802,2.66888522099622,403258.256118734,0.0,1.0
1999-02-19,17.69,18.25,17.25,17.44,100000,2.6978616891099,2.78326601618178,2.63075828926771,2.65973475738138,655704.481493876,0.0,1.0
1999-02-22,17.56,17.88,17.56,17.75,81700,2.67803568461107,2.72683815722357,2.67803568461107,2.70701215272474,535710.561380497,0.0,1.0
1999-02-23,16.88,17.69,16.88,17.63,394100,2.5743304303095,2.6978616891099,2.5743304303095,2.68871122549505,2584131.36156737,0.0,1.0
1999-02-24,16.94,17.06,16.88,17.0,103000,2.58348089392435,2.60178182115403,2.5743304303095,2.59263135753919,675375.615938692,0.0,1.0
1999-02-25,17.0,17.13,16.88,17.0,69300,2.59263135753919,2.61245736203802,2.5743304303095,2.59263135753919,454403.205675256,0.0,1.0
1999-02-26,16.44,17.25,16.25,17.0,1154300,2.50722703046731,2.63075828926771,2.47825056235364,2.59263135753919,7568796.82988382,0.0,1.0
1999-03-01,16.31,16.81,16.31,16.5,213100,2.48740102596848,2.56365488942552,2.48740102596848,2.51637749408215,1397306.25006345,0.0,1.0
1999-03-02,16.19,16.44,16.19,16.38,192700,2.46910009873879,2.50722703046731,2.46910009873879,2.49807656685247,1263542.5358387,0.0,1.0
1999-03-03,16.25,16.38,16.19,16.38,219300,2.47825056235364,2.49807656685247,2.46910009873879,2.49807656685247,1437959.92791607,0.0,1.0
1999-03-04,16.69,16.81,16.44,16.5,290200,2.54535396219583,2.56365488942552,2.50722703046731,2.51637749408215,1902854.40529523,0.0,1.0
1999-03-05,16.94,17.13,16.88,17.0,100200,2.58348089392435,2.61245736203802,2.5743304303095,2.59263135753919,657015.890456863,0.0,1.0
1999-03-08,16.5,17.0,16.5,16.94,121500,2.51637749408215,2.59263135753919,2.51637749408215,2.58348089392435,796680.945015062,0.0,1.0
1999-03-09,16.63,16.75,16.44,16.63,85800,2.53620349858098,2.55450442581067,2.50722703046731,2.53620349858098,562594.445121747,0.0,1.0
1999-03-10,16.75,16.88,16.56,16.63,134200,2.55450442581067,2.5743304303095,2.525527957697,2.53620349858098,879955.414164783,0.0,1.0
1999-03-11,16.81,17.06,16.75,16.81,207800,2.56365488942552,2.60178182115403,2.55450442581067,2.56365488942552,1362553.91254427,0.0,1.0
1999-03-12,17.19,17.19,16.88,17.0,213400,2.62160782565286,2.62160782565286,2.5743304303095,2.59263135753919,1399273.36350793,0.0,1.0
1999-03-15,16.88,17.5,16.88,17.44,101900,2.5743304303095,2.66888522099622,2.5743304303095,2.65973475738138,668162.866642261,0.0,1.0
1999-03-16,16.63,17.0,16.5,16.88,117200,2.53620349858098,2.59263135753919,2.51637749408215,2.5743304303095,768485.652310825,0.0,1.0
1999-03-17,16.44,16.69,16.38,16.5,54800,2.50722703046731,2.54535396219583,2.49807656685247,2.51637749408215,359326.055858645,0.0,1.0
1999-03-18,16.44,16.63,16.38,16.5,91400,2.50722703046731,2.53620349858098,2.49807656685247,2.51637749408215,599313.896085404,0.0,1.0
1999-03-19,16.56,16.69,16.31,16.44,86900,2.525527957697,2.54535396219583,2.48740102596848,2.50722703046731,569807.194418179,0.0,1.0
1999-03-22,16.69,16.69,16.44,16.44,176700,2.54535396219583,2.54535396219583,2.50722703046731,2.50722703046731,1158629.81879968,0.0,1.0
1999-03-23,16.63,16.88,16.5,16.81,104500,2.53620349858098,2.5743304303095,2.51637749408215,2.56365488942552,685211.183161102,0.0,1.0
1999-03-24,16.69,16.81,16.5,16.75,66200,2.54535396219583,2.56365488942552,2.51637749408215,2.55450442581067,434076.366748946,0.0,1.0
1999-03-25,16.81,16.94,16.63,16.75,238300,2.56365488942552,2.58348089392435,2.53620349858098,2.55450442581067,1562543.77939991,0.0,1.0
1999-03-26,16.25,16.75,16.25,16.5,85000,2.53772857585012,2.61581253203013,2.53772857585012,2.57677055394013,544285.946552535,0.39,1.0
1999-03-29,16.44,16.75,16.31,16.38,111100,2.56740047919853,2.61581253203013,2.54709865059172,2.55803040445692,711413.748964547,0.0,1.0
1999-03-30,16.25,16.5,16.19,16.31,124300,2.53772857585012,2.57677055394013,2.52835850110852,2.54709865059172,795938.154782119,0.0,1.0
1999-03-31,16.25,16.5,16.25,16.44,92200,2.53772857585012,2.57677055394013,2.53772857585012,2.56740047919853,590390.167907574,0.0,1.0
1999-04-01,16.31,16.5,16.13,16.5,55700,2.54709865059172,2.57677055394013,2.51898842636692,2.57677055394013,356667.379093838,0.0,1.0
1999-04-05,16.19,16.38,16.13,16.38,64700,2.52835850110852,2.55803040445692,2.51898842636692,2.55803040445692,414297.655787636,0.0,1.0
1999-04-06,16.0,16.25,16.0,16.06,91900,2.49868659776012,2.53772857585012,2.49868659776012,2.50805667250172,588469.158684447,0.0,1.0
1999-04-07,16.31,16.5,15.97,16.0,167400,2.54709865059172,2.57677055394013,2.49400156038932,2.49868659776012,1071923.14650464,0.0,1.0
1999-04-08,16.75,16.75,16.19,16.31,100500,2.61581253203013,2.61581253203013,2.52835850110852,2.54709865059172,643538.089747408,0.0,1.0
1999-04-09,17.19,17.25,16.5,16.63,158900,2.68452641346853,2.69389648821013,2.57677055394013,2.59707238254693,1017494.55184939,0.0,1.0
1999-04-12,17.13,17.19,17.0,17.0,186600,2.67515633872693,2.68452641346853,2.65485451012013,2.65485451012013,1194867.73678474,0.0,1.0
1999-04-13,17.19,17.5,17.0,17.13,82200,2.68452641346853,2.73293846630013,2.65485451012013,2.67515633872693,526356.527136686,0.0,1.0
1999-04-14,17.25,17.56,17.0,17.25,138100,2.69389648821013,2.74230854104173,2.65485451012013,2.69389648821013,884304.579045942,0.0,1.0
1999-04-15,17.81,17.94,17.13,17.13,133400,2.78135051913174,2.80165234773854,2.67515633872693,2.67515633872693,854208.767883623,0.0,1.0
1999-04-16,18.06,18.25,17.81,17.88,157200,2.82039249722174,2.85006440057014,2.78135051913174,2.79228227299694,1006608.83291833,0.0,1.0
1999-04-19,18.75,19.13,18.38,18.5,283500,2.92814835675014,2.98749216344695,2.87036622917694,2.88910637866014,1815353.71585463,0.0,1.0
1999-04-20,18.94,19.25,18.56,18.56,140200,2.95782026009854,3.00623231293015,2.89847645340174,2.89847645340174,897751.643607829,0.0,1.0
1999-04-21,18.94,19.13,18.94,19.0,105900,2.95782026009854,2.98749216344695,2.95782026009854,2.96719033484015,678116.255763688,0.0,1.0
1999-04-22,18.63,18.94,18.44,18.94,154600,2.90940820726694,2.95782026009854,2.87973630391854,2.95782026009854,989960.086317905,0.0,1.0
1999-04-23,18.63,18.94,18.38,18.38,79000,2.90940820726694,2.95782026009854,2.87036622917694,2.87036622917694,505865.762090003,0.0,1.0
1999-04-26,18.75,18.81,18.56,18.81,84100,2.92814835675014,2.93751843149174,2.89847645340174,2.93751843149174,538522.918883155,0.0,1.0
1999-04-27,18.38,18.75,18.38,18.75,163000,2.87036622917694,2.92814835675014,2.87036622917694,2.92814835675014,1043748.34456545,0.0,1.0
1999-04-28,18.69,18.69,18.0,18.25,109700,2.91877828200854,2.91877828200854,2.81102242248014,2.85006440057014,702449.039256625,0.0,1.0
1999-04-29,18.5,18.81,18.5,18.75,197400,2.88910637866014,2.93751843149174,2.88910637866014,2.92814835675014,1264024.0688173,0.0,1.0
1999-04-30,18.88,18.94,18.5,18.63,114400,2.94845018535694,2.95782026009854,2.88910637866014,2.90940820726694,732544.850418942,0.0,1.0
1999-05-03,18.94,19.0,18.81,18.94,72300,2.95782026009854,2.96719033484015,2.93751843149174,2.95782026009854,462963.222773509,0.0,1.0
1999-05-04,18.75,19.06,18.75,18.88,99100,2.92814835675014,2.97656040958175,2.92814835675014,2.94845018535694,634573.380039485,0.0,1.0
1999-05-05,18.94,19.19,18.75,18.75,223900,2.95782026009854,2.99686223818855,2.92814835675014,2.92814835675014,1433713.21686015,0.0,1.0
1999-05-06,19.19,19.19,18.81,18.81,100700,2.99686223818855,2.99686223818855,2.93751843149174,2.93751843149174,644818.762562825,0.0,1.0
1999-05-07,19.25,19.38,18.63,18.94,268100,3.00623231293015,3.02653414153695,2.90940820726694,2.95782026009854,1716741.90906746,0.0,1.0
1999-05-10,19.56,19.75,19.0,19.19,177600,3.05464436576175,3.08431626911015,2.96719033484015,2.99686223818855,1137237.46009094,0.0,1.0
1999-05-11,19.69,20.0,19.63,19.75,272300,3.07494619436855,3.12335824720015,3.06557611962695,3.08431626911015,1743636.03819124,0.0,1.0
1999-05-12,20.44,20.44,19.69,19.75,70400,3.19207212863856,3.19207212863856,3.07494619436855,3.08431626911015,450796.83102704,0.0,1.0
1999-05-13,20.0,20.38,19.81,20.38,179600,3.12335824720015,3.18270205389696,3.09368634385175,3.18270205389696,1150044.18824512,0.0,1.0
1999-05-14,19.63,20.0,19.56,20.0,106700,3.06557611962695,3.12335824720015,3.05464436576175,3.12335824720015,683238.947025358,0.0,1.0
1999-05-17,19.38,19.63,19.0,19.63,51300,3.02653414153695,3.06557611962695,2.96719033484015,3.06557611962695,328492.577154647,0.0,1.0
1999-05-18,19.06,19.5,19.06,19.38,91700,2.97656040958175,3.04527429102015,2.97656040958175,3.02653414153695,587188.485869027,0.0,1.0
1999-05-19,19.44,19.56,19.31,19.31,66700,3.03590421627855,3.05464436576175,3.01560238767175,3.01560238767175,427104.383941812,0.0,1.0
1999-05-20,19.94,20.13,19.5,19.56,153200,3.11398817245855,3.14366007580695,3.04527429102015,3.05464436576175,980995.37660998,0.0,1.0
1999-05-21,19.94,20.0,19.63,19.88,116000,3.11398817245855,3.12335824720015,3.06557611962695,3.10461809771695,742790.232942283,0.0,1.0
1999-05-24,19.5,20.0,19.5,20.0,50200,3.04527429102015,3.12335824720015,3.04527429102015,3.12335824720015,321448.87666985,0.0,1.0
1999-05-25,19.44,19.81,19.25,19.44,57800,3.03590421627855,3.09368634385175,3.00623231293015,3.03590421627855,370114.443655723,0.0,1.0
1999-05-26,19.25,19.56,19.06,19.56,56300,3.00623231293015,3.05464436576175,2.97656040958175,3.05464436576175,360509.39754009,0.0,1.0
1999-05-27,19.31,19.5,19.31,19.5,52600,3.01560238767175,3.04527429102015,3.01560238767175,3.04527429102015,336816.950454862,0.0,1.0
1999-05-28,19.44,19.56,19.38,19.38,121200,3.03590421627855,3.05464436576175,3.02653414153695,3.02653414153695,776087.726143143,0.0,1.0
1999-06-01,19.69,19.75,19.38,19.38,38200,3.07494619436855,3.08431626911015,3.02653414153695,3.02653414153695,244608.507744786,0.0,1.0
1999-06-02,19.56,19.75,19.38,19.75,106800,3.05464436576175,3.08431626911015,3.02653414153695,3.08431626911015,683879.283433067,0.0,1.0
1999-06-03,19.38,19.69,19.38,19.69,36700,3.02653414153695,3.07494619436855,3.02653414153695,3.07494619436855,235003.461629153,0.0,1.0
1999-06-04,19.56,19.69,19.44,19.63,13800,3.05464436576175,3.07494619436855,3.03590421627855,3.06557611962695,88366.4242638232,0.0,1.0
1999-06-07,19.5,19.75,19.38,19.5,23400,3.04527429102015,3.08431626911015,3.02653414153695,3.04527429102015,149838.719403874,0.0,1.0
1999-06-08,19.69,19.75,19.38,19.5,50800,3.07494619436855,3.08431626911015,3.02653414153695,3.04527429102015,325290.895116103,0.0,1.0
1999-06-09,19.69,19.75,19.63,19.75,67100,3.07494619436855,3.08431626911015,3.06557611962695,3.08431626911015,429665.729572648,0.0,1.0
1999-06-10,19.56,19.75,19.5,19.56,34500,3.05464436576175,3.08431626911015,3.04527429102015,3.05464436576175,220916.060659558,0.0,1.0
1999-06-11,19.69,19.75,19.38,19.44,36600,3.07494619436855,3.08431626911015,3.02653414153695,3.03590421627855,234363.125221444,0.0,1.0
1999-06-14,19.44,19.69,19.38,19.69,42100,3.03590421627855,3.07494619436855,3.02653414153695,3.07494619436855,269581.627645432,0.0,1.0
1999-06-15,19.69,19.69,19.44,19.44,35000,3.07494619436855,3.07494619436855,3.03590421627855,3.03590421627855,224117.742698102,0.0,1.0
1999-06-16,19.56,19.81,19.56,19.75,33700,3.05464436576175,3.09368634385175,3.05464436576175,3.08431626911015,215793.369397887,0.0,1.0
1999-06-17,19.63,19.81,19.38,19.56,90900,3.06557611962695,3.09368634385175,3.02653414153695,3.05464436576175,582065.794607357,0.0,1.0
1999-06-18,19.5,19.75,19.38,19.69,79100,3.04527429102015,3.08431626911015,3.02653414153695,3.07494619436855,506506.098497711,0.0,1.0
1999-06-21,19.5,19.75,19.5,19.69,70300,3.04527429102015,3.08431626911015,3.04527429102015,3.07494619436855,450156.494619331,0.0,1.0
1999-06-22,19.69,19.75,19.5,19.69,37800,3.07494619436855,3.08431626911015,3.04527429102015,3.07494619436855,242047.162113951,0.0,1.0
1999-06-23,19.38,20.0,19.38,20.0,111200,3.02653414153695,3.12335824720015,3.02653414153695,3.12335824720015,712054.085372256,0.0,1.0
1999-06-24,19.06,19.44,19.06,19.38,42300,2.97656040958175,3.03590421627855,2.97656040958175,3.02653414153695,270862.300460849,0.0,1.0
1999-06-25,19.31,19.38,19.06,19.06,50000,3.01560238767175,3.02653414153695,2.97656040958175,2.97656040958175,320168.203854432,0.0,1.0
1999-06-28,19.38,19.56,19.25,19.25,66500,3.08743962735735,3.11611553720897,3.06672924802007,3.06672924802007,417423.546870487,0.39,1.0
1999-06-29,19.44,19.75,19.38,19.5,60800,3.09699826397456,3.14638455316345,3.08743962735735,3.10655690059176,381644.385710159,0.0,1.0
1999-06-30,19.81,19.88,19.5,19.56,164700,3.15594318978066,3.16709493250073,3.10655690059176,3.11611553720897,1033829.44615893,0.0,1.0
1999-07-01,20.13,20.13,19.63,19.75,170900,3.20692258507242,3.20692258507242,3.12726727992904,3.14638455316345,1072747.13022806,0.0,1.0
1999-07-02,19.88,19.88,19.75,19.81,50900,3.16709493250073,3.16709493250073,3.14638455316345,3.15594318978066,319501.632115906,0.0,1.0
1999-07-06,19.81,19.88,19.63,19.88,77700,3.15594318978066,3.16709493250073,3.12726727992904,3.16709493250073,487726.460027621,0.0,1.0
1999-07-07,19.75,19.88,19.75,19.75,111200,3.14638455316345,3.16709493250073,3.14638455316345,3.14638455316345,698007.494917266,0.0,1.0
1999-07-08,19.5,19.88,19.5,19.81,127600,3.10655690059176,3.16709493250073,3.10655690059176,3.15594318978066,800951.046325927,0.0,1.0
1999-07-09,19.44,19.63,19.31,19.44,57900,3.09699826397456,3.12726727992904,3.07628788463728,3.09699826397456,363440.952839115,0.0,1.0
1999-07-12,19.5,19.75,19.5,19.56,37100,3.10655690059176,3.14638455316345,3.10655690059176,3.11611553720897,232878.399833009,0.0,1.0
1999-07-13,19.63,19.63,19.44,19.44,18600,3.12726727992904,3.12726727992904,3.09699826397456,3.09699826397456,116753.052207384,0.0,1.0
1999-07-14,19.06,19.56,19.0,19.56,104600,3.03646023206559,3.11611553720897,3.02690159544838,3.11611553720897,656578.992521096,0.0,1.0
1999-07-15,19.13,19.31,18.97,19.13,178200,3.04761197478566,3.07628788463728,3.02212227713978,3.04761197478566,1118569.56469655,0.0,1.0
1999-07-16,19.31,19.31,19.13,19.13,74400,3.07628788463728,3.07628788463728,3.04761197478566,3.04761197478566,467012.208829537,0.0,1.0
1999-07-19,19.06,19.31,19.0,19.31,33400,3.03646023206559,3.07628788463728,3.02690159544838,3.07628788463728,209653.330307884,0.0,1.0
1999-07-20,19.25,19.25,19.06,19.13,89400,3.06672924802007,3.06672924802007,3.03646023206559,3.04761197478566,561167.896093557,0.0,1.0
1999-07-21,19.13,19.31,19.13,19.25,39400,3.04761197478566,3.07628788463728,3.04761197478566,3.06672924802007,247315.605213492,0.0,1.0
1999-07-22,18.81,19.13,18.75,19.13,97600,2.9966325794939,3.04761197478566,2.98707394287669,3.04761197478566,612639.671797887,0.0,1.0
1999-07-23,18.94,19.0,18.75,18.94,40100,3.01734295883118,3.02690159544838,2.98707394287669,3.01734295883118,251709.537285812,0.0,1.0
1999-07-26,18.69,19.0,18.63,18.94,69600,2.97751530625949,3.02690159544838,2.96795666964228,3.01734295883118,436882.388905051,0.0,1.0
1999-07-27,18.69,18.75,18.44,18.44,100700,2.97751530625949,2.98707394287669,2.9376876536878,2.9376876536878,632098.513832451,0.0,1.0
1999-07-28,18.69,18.75,18.63,18.69,51300,2.97751530625949,2.98707394287669,2.96795666964228,2.97751530625949,322012.450442947,0.0,1.0
1999-07-29,18.56,18.75,18.56,18.75,112700,2.95680492692221,2.98707394287669,2.95680492692221,2.98707394287669,707423.063643667,0.0,1.0
1999-07-30,18.69,18.75,18.56,18.56,46100,2.97751530625949,2.98707394287669,2.95680492692221,2.95680492692221,289371.81219142,0.0,1.0
1999-08-02,18.63,18.75,18.63,18.75,45900,2.96795666964228,2.98707394287669,2.96795666964228,2.98707394287669,288116.4030279,0.0,1.0
1999-08-03,18.69,18.75,18.5,18.56,46000,2.97751530625949,2.98707394287669,2.947246290305,2.95680492692221,288744.10760966,0.0,1.0
1999-08-04,18.69,18.75,18.5,18.5,49000,2.97751530625949,2.98707394287669,2.947246290305,2.947246290305,307575.245062464,0.0,1.0
1999-08-05,18.44,18.63,18.38,18.44,70200,2.9376876536878,2.96795666964228,2.92812901707059,2.9376876536878,440648.616395612,0.0,1.0
1999-08-06,18.5,18.63,18.44,18.5,79400,2.947246290305,2.96795666964228,2.9376876536878,2.947246290305,498397.437917545,0.0,1.0
1999-08-09,18.19,18.56,18.19,18.38,60400,2.89786000111611,2.95680492692221,2.89786000111611,2.92812901707059,379133.567383119,0.0,1.0
1999-08-10,17.5,18.0,17.38,18.0,273400,2.78793568001825,2.86759098516163,2.76881840678384,2.86759098516163,1716144.3265322,0.0,1.0
1999-08-11,17.69,17.94,17.56,17.63,81900,2.81820469597273,2.85803234854442,2.79749431663545,2.80864605935553,514090.052461547,0.0,1.0
1999-08-12,17.5,17.88,17.5,17.81,47300,2.78793568001825,2.84847371192722,2.78793568001825,2.83732196920714,296904.267172542,0.0,1.0
1999-08-13,17.5,17.75,17.38,17.75,70500,2.78793568001825,2.82776333258994,2.76881840678384,2.82776333258994,442531.730140892,0.0,1.0
1999-08-16,17.56,17.75,17.44,17.75,67100,2.79749431663545,2.82776333258994,2.77837704340104,2.82776333258994,421189.774361048,0.0,1.0
1999-08-17,17.38,17.75,17.25,17.75,82200,2.76881840678384,2.82776333258994,2.74810802744656,2.82776333258994,515973.166206827,0.0,1.0
1999-08-18,17.69,17.75,17.31,17.31,33500,2.81820469597273,2.82776333258994,2.75766666406376,2.75766666406376,210281.034889644,0.0,1.0
1999-08-19,17.56,17.75,17.38,17.38,82200,2.79749431663545,2.82776333258994,2.76881840678384,2.76881840678384,515973.166206828,0.0,1.0
1999-08-20,17.75,17.88,17.44,17.44,27700,2.82776333258994,2.84847371192722,2.77837704340104,2.77837704340104,173874.169147556,0.0,1.0
1999-08-23,17.75,17.94,17.75,17.81,37300,2.82776333258994,2.85803234854442,2.82776333258994,2.83732196920714,234133.808996529,0.0,1.0
1999-08-24,17.56,17.88,17.5,17.81,53900,2.79749431663545,2.84847371192722,2.78793568001825,2.83732196920714,338332.769568711,0.0,1.0
1999-08-25,17.44,17.75,17.44,17.56,40200,2.77837704340104,2.82776333258994,2.77837704340104,2.79749431663545,252337.241867573,0.0,1.0
1999-08-26,17.38,17.5,17.31,17.38,78200,2.76881840678384,2.78793568001825,2.75766666406376,2.76881840678384,490864.982936422,0.0,1.0
1999-08-27,17.31,17.63,17.19,17.5,243300,2.75766666406376,2.80864605935553,2.73854939082935,2.78793568001825,1527205.2474224,0.0,1.0
1999-08-30,17.56,17.75,17.31,17.31,156200,2.79749431663545,2.82776333258994,2.75766666406376,2.75766666406376,980474.556709325,0.0,1.0
1999-08-31,17.94,17.94,17.56,17.63,97500,2.85803234854442,2.85803234854442,2.79749431663545,2.80864605935553,612011.967216128,0.0,1.0
1999-09-01,17.69,17.94,17.56,17.94,26200,2.81820469597273,2.85803234854442,2.79749431663545,2.85803234854442,164458.600421154,0.0,1.0
1999-09-02,17.38,17.75,17.38,17.75,40500,2.76881840678384,2.82776333258994,2.76881840678384,2.82776333258994,254220.355612853,0.0,1.0
1999-09-03,17.75,17.88,17.5,17.5,130200,2.82776333258994,2.84847371192722,2.78793568001825,2.78793568001825,817271.365451689,0.0,1.0
1999-09-07,17.81,17.88,17.75,17.88,42600,2.83732196920714,2.84847371192722,2.82776333258994,2.84847371192722,267402.151829816,0.0,1.0
1999-09-08,17.5,17.81,17.38,17.81,203800,2.78793568001825,2.83732196920714,2.76881840678384,2.83732196920714,1279261.93762715,0.0,1.0
1999-09-09,17.56,17.75,17.56,17.56,15100,2.79749431663545,2.82776333258994,2.79749431663545,2.79749431663545,94783.3918457799,0.0,1.0
1999-09-10,17.5,17.81,17.38,17.38,32700,2.78793568001825,2.83732196920714,2.76881840678384,2.76881840678384,205259.398235563,0.0,1.0
1999-09-13,17.19,17.56,17.19,17.44,90200,2.73854939082935,2.79749431663545,2.73854939082935,2.77837704340104,566189.532747639,0.0,1.0
1999-09-14,17.06,17.19,17.0,17.19,59100,2.71783901149207,2.73854939082935,2.70828037487487,2.73854939082935,370973.407820238,0.0,1.0
1999-09-15,16.81,17.0,16.75,17.0,94100,2.67801135892039,2.70828037487487,2.66845272230318,2.70828037487487,590670.011436282,0.0,1.0
1999-09-16,16.56,17.0,16.5,16.88,111800,2.6381837063487,2.70828037487487,2.62862506973149,2.68916310164046,701773.722407825,0.0,1.0
1999-09-17,17.13,17.25,16.56,16.56,158300,2.72899075421215,2.74810802744656,2.6381837063487,2.6381837063487,993656.352926286,0.0,1.0
1999-09-20,17.0,17.19,16.69,17.13,75200,2.70828037487487,2.73854939082935,2.65889408568597,2.72899075421215,472033.845483618,0.0,1.0
1999-09-21,16.81,17.06,16.81,17.0,65900,2.67801135892039,2.71783901149207,2.67801135892039,2.70828037487487,413657.319379925,0.0,1.0
1999-09-22,16.75,17.0,16.63,16.88,111400,2.66845272230318,2.70828037487487,2.64933544906877,2.68916310164046,699262.904080786,0.0,1.0
1999-09-23,16.75,16.75,16.63,16.75,157700,2.66845272230318,2.66845272230318,2.64933544906877,2.66845272230318,989890.125435726,0.0,1.0
1999-09-24,16.81,16.94,16.69,16.69,79600,2.67801135892039,2.69872173825766,2.65889408568597,2.65889408568597,499652.847081063,0.0,1.0
1999-09-27,17.0,17.13,16.88,16.94,80100,2.70828037487487,2.72899075421215,2.68916310164046,2.69872173825766,502791.369989865,0.0,1.0
1999-09-28,16.81,16.88,16.63,16.75,50800,2.74014249693222,2.75155296539059,2.71080129232498,2.73036209539647,311643.646619128,0.39,1.0
1999-09-29,16.56,16.88,16.56,16.75,48800,2.6993908238666,2.75155296539059,2.6993908238666,2.73036209539647,299374.211712863,0.0,1.0
1999-09-30,16.25,16.63,16.25,16.63,168100,2.64885874926523,2.71080129232498,2.64885874926523,2.71080129232498,1031246.00387156,0.0,1.0
1999-10-01,16.5,16.69,16.13,16.13,65200,2.68961042233085,2.72058169386072,2.62929794619374,2.62929794619374,399983.577944236,0.0,1.0
1999-10-04,16.69,16.88,16.5,16.5,25900,2.72058169386072,2.75155296539059,2.68961042233085,2.68961042233085,158889.18203613,0.0,1.0
1999-10-05,16.75,17.13,16.63,16.81,55700,2.73036209539647,2.79230463845621,2.71080129232498,2.74014249693222,341703.762139477,0.0,1.0
1999-10-06,16.75,16.94,16.75,16.75,28100,2.73036209539647,2.76133336692634,2.73036209539647,2.73036209539647,172385.560433022,0.0,1.0
1999-10-07,16.75,16.88,16.69,16.75,57400,2.73036209539647,2.75155296539059,2.72058169386072,2.73036209539647,352132.781809802,0.0,1.0
1999-10-08,16.56,16.75,16.38,16.63,46200,2.6993908238666,2.73036209539647,2.67004961925936,2.71080129232498,283423.946334719,0.0,1.0
1999-10-11,16.56,16.81,16.44,16.44,33100,2.6993908238666,2.74014249693222,2.67983002079511,2.67983002079511,203059.147698684,0.0,1.0
1999-10-12,16.63,16.75,16.5,16.75,86500,2.71080129232498,2.73036209539647,2.68961042233085,2.73036209539647,530653.059695955,0.0,1.0
1999-10-13,16.63,16.75,16.5,16.63,55700,2.71080129232498,2.73036209539647,2.68961042233085,2.71080129232498,341703.762139476,0.0,1.0
1999-10-14,16.44,16.63,16.38,16.63,43000,2.67983002079511,2.71080129232498,2.67004961925936,2.71080129232498,263792.850484694,0.0,1.0
1999-10-15,16.44,16.44,16.13,16.25,35900,2.67983002079511,2.67983002079511,2.62929794619374,2.64885874926523,220236.356567454,0.0,1.0
1999-10-18,16.25,16.81,16.25,16.69,30900,2.64885874926523,2.74014249693222,2.64885874926523,2.72058169386072,189562.769301793,0.0,1.0
1999-10-19,16.19,16.44,16.13,16.25,80000,2.63907834772949,2.67983002079511,2.62929794619374,2.64885874926523,490777.396250594,0.0,1.0
1999-10-20,16.31,16.44,16.06,16.06,45200,2.65863915080098,2.67983002079511,2.61788747773536,2.61788747773536,277289.228881587,0.0,1.0
1999-10-21,16.44,16.5,16.0,16.13,66100,2.67983002079511,2.68961042233085,2.60810707619962,2.62929794619374,405504.823652054,0.0,1.0
1999-10-22,16.06,16.38,16.06,16.38,118300,2.61788747773536,2.67004961925936,2.61788747773536,2.67004961925936,725737.074705569,0.0,1.0
1999-10-25,16.25,16.31,16.0,16.06,84000,2.64885874926523,2.65863915080098,2.60810707619962,2.61788747773536,515316.266063126,0.0,1.0
1999-10-26,16.19,16.31,16.19,16.25,138100,2.63907834772949,2.65863915080098,2.63907834772949,2.64885874926523,847204.480277589,0.0,1.0
1999-10-27,16.5,16.56,16.19,16.38,56600,2.68961042233085,2.6993908238666,2.63907834772949,2.67004961925936,347225.007847297,0.0,1.0
1999-10-28,16.56,16.69,16.56,16.69,27800,2.6993908238666,2.72058169386072,2.6993908238666,2.72058169386072,170545.145197082,0.0,1.0
1999-10-29,16.81,17.0,16.56,16.69,66300,2.74014249693222,2.77111376846209,2.6993908238666,2.72058169386072,406731.767142681,0.0,1.0
1999-11-01,16.94,17.13,16.75,16.81,42100,2.76133336692634,2.79230463845621,2.73036209539647,2.74014249693222,258271.604776876,0.0,1.0
1999-11-02,16.88,17.38,16.88,16.94,90200,2.75155296539059,2.83305631152183,2.75155296539059,2.76133336692634,553351.514272547,0.0,1.0
1999-11-03,17.06,17.25,16.94,17.0,61600,2.78089416999784,2.81186544152771,2.76133336692634,2.77111376846209,377898.595112958,0.0,1.0
1999-11-04,17.13,17.19,16.94,17.06,47500,2.79230463845621,2.80208503999196,2.76133336692634,2.78089416999784,291399.079023791,0.0,1.0
1999-11-05,17.13,17.25,17.06,17.25,67200,2.79230463845621,2.81186544152771,2.78089416999784,2.81186544152771,412253.0128505,0.0,1.0
1999-11-08,17.19,17.25,17.0,17.06,58900,2.80208503999196,2.81186544152771,2.77111376846209,2.78089416999784,361334.857989501,0.0,1.0
1999-11-09,17.38,17.5,17.13,17.19,63200,2.83305631152183,2.85261711459333,2.79230463845621,2.80208503999196,387714.143037971,0.0,1.0
1999-11-10,17.38,17.44,17.19,17.38,44800,2.83305631152183,2.84283671305758,2.80208503999196,2.83305631152183,274835.341900334,0.0,1.0
1999-11-11,17.44,17.56,17.38,17.38,52100,2.84283671305758,2.86239751612908,2.83305631152183,2.83305631152183,319618.7793082,0.0,1.0
1999-11-12,17.44,17.5,17.38,17.44,79100,2.84283671305758,2.85261711459333,2.83305631152183,2.84283671305758,485256.150542776,0.0,1.0
1999-11-15,17.44,17.63,17.38,17.44,59400,2.84283671305758,2.87380798458745,2.83305631152183,2.84283671305758,364402.216716067,0.0,1.0
1999-11-16,17.5,17.63,17.44,17.44,58500,2.85261711459333,2.87380798458745,2.84283671305758,2.84283671305758,358880.971008248,0.0,1.0
1999-11-17,17.25,17.5,17.13,17.5,55600,2.81186544152771,2.85261711459333,2.79230463845621,2.85261711459333,341090.290394164,0.0,1.0
1999-11-18,16.88,17.19,16.81,17.13,102300,2.75155296539059,2.80208503999196,2.74014249693222,2.79230463845621,627581.59545545,0.0,1.0
1999-11-19,17.0,17.0,16.63,16.75,129300,2.77111376846209,2.77111376846209,2.71080129232498,2.73036209539647,793218.966690025,0.0,1.0
1999-11-22,16.69,17.0,16.69,17.0,86000,2.72058169386072,2.77111376846209,2.72058169386072,2.77111376846209,527585.700969391,0.0,1.0
1999-11-23,16.44,16.81,16.38,16.69,129200,2.67983002079511,2.74014249693222,2.67004961925936,2.72058169386072,792605.49494471,0.0,1.0
1999-11-24,16.31,16.5,16.0,16.25,76100,2.65863915080098,2.68961042233085,2.60810707619962,2.64885874926523,466851.998183379,0.0,1.0
1999-11-26,16.69,16.69,16.25,16.25,22800,2.72058169386072,2.72058169386072,2.64885874926523,2.64885874926523,139871.55793142,0.0,1.0
1999-11-29,16.5,16.69,16.44,16.5,48100,2.68961042233085,2.72058169386072,2.67983002079511,2.68961042233085,295079.909495671,0.0,1.0
1999-11-30,16.81,16.88,16.44,16.63,77900,2.74014249693222,2.75155296539059,2.67983002079511,2.71080129232498,477894.489599017,0.0,1.0
1999-12-01,16.81,16.94,16.75,16.94,113200,2.74014249693222,2.76133336692634,2.73036209539647,2.76133336692634,694450.015694592,0.0,1.0
1999-12-02,16.44,16.88,16.38,16.88,57900,2.67983002079511,2.75155296539059,2.67004961925936,2.75155296539059,355200.140536368,0.0,1.0
1999-12-03,16.63,16.75,16.5,16.5,86200,2.71080129232498,2.73036209539647,2.68961042233085,2.68961042233085,528812.644460015,0.0,1.0
1999-12-06,15.75,16.75,15.63,16.63,513600,2.567355403134,2.73036209539647,2.5477946000625,2.71080129232498,3150790.88392882,0.0,1.0
1999-12-07,15.88,16.13,15.88,15.88,104500,2.58854627312812,2.62929794619374,2.58854627312812,2.58854627312812,641077.97385234,0.0,1.0
1999-12-08,15.69,16.13,15.69,15.81,114900,2.55757500159825,2.62929794619374,2.55757500159825,2.57713580466975,704879.035364917,0.0,1.0
1999-12-09,15.63,15.81,15.5,15.63,66400,2.5477946000625,2.57713580466975,2.52660373006838,2.5477946000625,407345.238887994,0.0,1.0
1999-12-10,15.56,15.88,15.44,15.75,319900,2.53638413160413,2.58854627312812,2.51682332853263,2.567355403134,1962496.11325706,0.0,1.0
1999-12-13,15.81,15.94,15.56,15.63,102200,2.57713580466975,2.59832667466387,2.53638413160413,2.5477946000625,626968.123710134,0.0,1.0
1999-12-14,15.25,15.88,15.0,15.81,231300,2.48585205700276,2.58854627312812,2.44510038393714,2.57713580466975,1418960.14690953,0.0,1.0
1999-12-15,15.13,15.5,15.0,15.38,78100,2.46629125393126,2.52660373006838,2.44510038393714,2.50704292699688,479121.433089644,0.0,1.0
1999-12-16,15.31,15.5,14.75,14.94,78600,2.49563245853851,2.52660373006838,2.40434871087152,2.43531998240139,482188.791816209,0.0,1.0
1999-12-17,15.69,16.19,15.44,15.44,129000,2.55757500159825,2.63907834772949,2.51682332853263,2.51682332853263,791378.551454084,0.0,1.0
1999-12-20,16.25,16.38,16.0,16.0,147000,2.64885874926523,2.67004961925936,2.60810707619962,2.60810707619962,901803.46561047,0.0,1.0
1999-12-21,16.38,16.63,16.25,16.31,132500,2.67004961925936,2.71080129232498,2.64885874926523,2.65863915080098,812850.062540047,0.0,1.0
1999-12-22,16.0,16.69,16.0,16.69,191600,2.60810707619962,2.72058169386072,2.60810707619962,2.72058169386072,1175411.86402017,0.0,1.0
1999-12-23,16.0,16.31,15.75,16.06,123700,2.60810707619962,2.65863915080098,2.567355403134,2.61788747773536,758864.548952482,0.0,1.0
1999-12-27,15.81,16.19,15.56,16.0,160800,2.57713580466975,2.63907834772949,2.53638413160413,2.60810707619962,986462.566463695,0.0,1.0
1999-12-28,16.06,16.25,15.38,15.69,167200,2.68309015464035,2.71483281524942,2.56948484298684,2.62127549977006,1000798.27558382,0.4,1.0
1999-12-29,16.13,16.25,16.0,16.13,114400,2.69478481907527,2.71483281524942,2.67306615655328,2.69478481907527,684756.714873143,0.0,1.0
1999-12-30,16.38,16.63,16.13,16.13,125400,2.73655147777142,2.77831813646756,2.69478481907527,2.69478481907527,750598.706687867,0.0,1.0
1999-12-31,16.38,16.63,16.13,16.38,64500,2.73655147777142,2.77831813646756,2.69478481907527,2.73655147777142,386073.49745907,0.0,1.0
2000-01-03,16.0,16.31,15.94,16.25,57200,2.67306615655328,2.7248568133365,2.6630421584662,2.71483281524942,342378.357436571,0.0,1.0
2000-01-04,15.75,16.0,15.63,15.94,67300,2.63129949785713,2.67306615655328,2.61125150168298,2.6630421584662,402833.277193729,0.0,1.0
2000-01-05,15.75,15.88,15.63,15.69,55100,2.63129949785713,2.65301816037913,2.61125150168298,2.62127549977006,329808.522635579,0.0,1.0
2000-01-06,15.94,16.0,15.5,15.56,43500,2.6630421584662,2.67306615655328,2.58953283916099,2.59955683724806,260375.149449141,0.0,1.0
2000-01-07,16.38,16.88,15.94,15.94,44800,2.73655147777142,2.82008479516371,2.6630421584662,2.6630421584662,268156.475754517,0.0,1.0
2000-01-10,16.63,16.88,16.63,16.88,131300,2.77831813646756,2.82008479516371,2.77831813646756,2.82008479516371,785913.95684304,0.0,1.0
2000-01-11,16.5,16.75,16.44,16.69,133100,2.75659947394557,2.79836613264171,2.74657547585849,2.78834213455464,796688.100958175,0.0,1.0
2000-01-12,16.44,16.63,16.38,16.63,58000,2.74657547585849,2.77831813646756,2.73655147777142,2.77831813646756,347166.865932188,0.0,1.0
2000-01-13,16.38,16.44,16.13,16.44,151800,2.73655147777142,2.74657547585849,2.69478481907527,2.74657547585849,908619.487043208,0.0,1.0
2000-01-14,16.19,16.5,16.19,16.38,166300,2.70480881716235,2.75659947394557,2.70480881716235,2.73655147777142,995411.203526255,0.0,1.0
2000-01-18,16.5,16.69,16.31,16.44,68600,2.75659947394557,2.78834213455464,2.7248568133365,2.74657547585849,410614.603499104,0.0,1.0
2000-01-19,16.44,16.56,16.31,16.56,57100,2.74657547585849,2.76662347203264,2.7248568133365,2.76662347203264,341779.79387462,0.0,1.0
2000-01-20,16.56,16.63,16.25,16.5,64900,2.76662347203264,2.77831813646756,2.71483281524942,2.75659947394557,388467.751706879,0.0,1.0
2000-01-21,16.44,16.63,16.38,16.44,40100,2.74657547585849,2.77831813646756,2.73655147777142,2.74657547585849,240023.988342771,0.0,1.0
2000-01-24,16.63,16.94,16.63,16.69,63700,2.77831813646756,2.83010879325078,2.77831813646756,2.78834213455464,381284.988963455,0.0,1.0
2000-01-25,16.5,16.88,16.5,16.75,52300,2.75659947394557,2.82008479516371,2.75659947394557,2.79836613264171,313048.742900921,0.0,1.0
2000-01-26,16.69,16.81,16.56,16.63,19800,2.78834213455464,2.80839013072879,2.76662347203264,2.77831813646756,118515.585266505,0.0,1.0
2000-01-27,17.06,17.13,16.31,16.69,172800,2.85015678942493,2.86185145385985,2.7248568133365,2.78834213455464,1034317.83505314,0.0,1.0
2000-01-28,16.5,16.94,16.5,16.94,43900,2.75659947394557,2.83010879325078,2.75659947394557,2.83010879325078,262769.403696949,0.0,1.0
2000-01-31,16.38,16.63,16.38,16.63,52000,2.73655147777142,2.77831813646756,2.73655147777142,2.77831813646756,311253.052215065,0.0,1.0
2000-02-01,16.38,16.5,16.25,16.31,49500,2.73655147777142,2.75659947394557,2.71483281524942,2.7248568133365,296288.963166263,0.0,1.0
2000-02-02,16.38,16.5,16.38,16.38,49900,2.73655147777142,2.75659947394557,2.73655147777142,2.73655147777142,298683.217414072,0.0,1.0
2000-02-03,16.69,17.13,16.38,16.38,38400,2.78834213455464,2.86185145385985,2.73655147777142,2.73655147777142,229848.407789586,0.0,1.0
2000-02-04,16.5,16.56,16.31,16.56,66600,2.75659947394557,2.76662347203264,2.7248568133365,2.76662347203264,398643.332260063,0.0,1.0
2000-02-07,16.63,17.0,16.56,16.69,119700,2.77831813646756,2.84013279133786,2.76662347203264,2.78834213455464,716480.583656602,0.0,1.0
2000-02-08,16.63,16.81,16.31,16.38,190800,2.77831813646756,2.80839013072879,2.7248568133365,2.73655147777142,1142059.27620451,0.0,1.0
2000-02-09,16.31,16.63,16.31,16.38,106400,2.7248568133365,2.77831813646756,2.7248568133365,2.73655147777142,636871.629916978,0.0,1.0
2000-02-10,16.31,16.44,15.88,16.44,138600,2.7248568133365,2.74657547585849,2.65301816037913,2.74657547585849,829609.096865537,0.0,1.0
2000-02-11,15.69,16.25,15.69,16.25,329200,2.62127549977006,2.71483281524942,2.62127549977006,2.71483281524942,1970471.24594614,0.0,1.0
2000-02-14,15.44,15.75,15.44,15.75,422700,2.57950884107391,2.63129949785713,2.57950884107391,2.63129949785713,2530128.17637131,0.0,1.0
2000-02-15,15.56,15.88,15.38,15.38,143400,2.59955683724806,2.65301816037913,2.56948484298684,2.56948484298684,858340.147839237,0.0,1.0
2000-02-16,15.69,15.94,15.5,15.56,82500,2.62127549977006,2.6630421584662,2.58953283916099,2.59955683724806,493814.938610439,0.0,1.0
2000-02-17,15.81,15.88,15.5,15.88,292000,2.64132349594421,2.65301816037913,2.58953283916099,2.65301816037913,1747805.60089998,0.0,1.0
2000-02-18,15.75,15.94,15.69,15.88,55400,2.63129949785713,2.6630421584662,2.62127549977006,2.65301816037913,331604.213321435,0.0,1.0
2000-02-22,15.81,16.0,15.31,15.69,177200,2.64132349594421,2.67306615655328,2.55779017855192,2.62127549977006,1060654.63177903,0.0,1.0
2000-02-23,15.81,16.06,15.75,15.88,116100,2.64132349594421,2.68309015464035,2.63129949785713,2.65301816037913,694932.295426327,0.0,1.0
2000-02-24,15.94,15.94,15.63,15.88,48500,2.6630421584662,2.6630421584662,2.61125150168298,2.65301816037913,290303.327546744,0.0,1.0
2000-02-25,15.81,15.88,15.69,15.88,55800,2.64132349594421,2.65301816037913,2.62127549977006,2.65301816037913,333998.467569242,0.0,1.0
2000-02-28,15.88,16.0,15.88,15.88,52500,2.65301816037913,2.67306615655328,2.65301816037913,2.65301816037913,314245.870024825,0.0,1.0
2000-02-29,16.0,16.0,15.75,15.75,108900,2.67306615655328,2.67306615655328,2.63129949785713,2.63129949785713,651835.718965779,0.0,1.0
2000-03-01,15.81,16.0,15.75,16.0,39100,2.64132349594421,2.67306615655328,2.63129949785713,2.67306615655328,234038.35272325,0.0,1.0
2000-03-02,15.81,15.88,15.56,15.69,46000,2.64132349594421,2.65301816037913,2.59955683724806,2.62127549977006,275339.238497942,0.0,1.0
2000-03-03,15.75,15.94,15.69,15.94,41400,2.63129949785713,2.6630421584662,2.62127549977006,2.6630421584662,247805.314648148,0.0,1.0
2000-03-06,15.75,15.81,15.56,15.75,80300,2.63129949785713,2.64132349594421,2.59955683724806,2.63129949785713,480646.540247495,0.0,1.0
2000-03-07,15.38,15.63,15.38,15.63,64000,2.56948484298684,2.61125150168298,2.56948484298684,2.61125150168298,383080.67964931,0.0,1.0
2000-03-08,15.5,15.75,15.25,15.25,80500,2.58953283916099,2.63129949785713,2.54776618046484,2.54776618046484,481843.667371398,0.0,1.0
2000-03-09,15.63,15.63,15.38,15.5,34200,2.61125150168298,2.61125150168298,2.56948484298684,2.58953283916099,204708.738187601,0.0,1.0
2000-03-10,15.88,16.19,15.75,15.75,351600,2.65301816037913,2.70480881716235,2.63129949785713,2.63129949785713,2104549.4838234,0.0,1.0
2000-03-13,15.75,16.0,15.69,15.81,71000,2.63129949785713,2.67306615655328,2.62127549977006,2.64132349594421,424980.128985954,0.0,1.0
2000-03-14,15.63,15.88,15.63,15.88,77800,2.61125150168298,2.65301816037913,2.61125150168298,2.65301816037913,465682.451198694,0.0,1.0
2000-03-15,15.94,16.0,15.56,15.75,169700,2.6630421584662,2.67306615655328,2.59955683724806,2.63129949785713,1015762.36463263,0.0,1.0
2000-03-16,16.19,16.25,15.94,15.94,117900,2.70480881716235,2.71483281524942,2.6630421584662,2.6630421584662,705706.439541464,0.0,1.0
2000-03-17,16.13,16.38,16.0,16.13,52000,2.69478481907527,2.73655147777142,2.67306615655328,2.69478481907527,311253.052215065,0.0,1.0
2000-03-20,16.19,16.44,16.0,16.0,32800,2.70480881716235,2.74657547585849,2.67306615655328,2.67306615655328,196328.848320272,0.0,1.0
2000-03-21,16.5,16.5,16.0,16.44,53300,2.75659947394557,2.75659947394557,2.67306615655328,2.74657547585849,319034.378520441,0.0,1.0
2000-03-22,16.81,16.88,16.38,16.63,89200,2.80839013072879,2.82008479516371,2.73655147777142,2.77831813646756,533918.697261226,0.0,1.0
2000-03-23,16.56,16.94,16.5,16.94,59700,2.76662347203264,2.83010879325078,2.75659947394557,2.83010879325078,357342.446485373,0.0,1.0
2000-03-24,16.5,16.69,16.5,16.56,99500,2.75659947394557,2.78834213455464,2.75659947394557,2.76662347203264,595570.744142287,0.0,1.0
2000-03-27,16.5,16.56,16.13,16.5,51500,2.75659947394557,2.76662347203264,2.69478481907527,2.75659947394557,308260.234405304,0.0,1.0
2000-03-28,16.38,16.63,16.19,16.38,71200,2.73655147777142,2.77831813646756,2.70480881716235,2.73655147777142,426177.256109858,0.0,1.0
2000-03-29,16.63,16.88,16.5,16.63,39400,2.77831813646756,2.82008479516371,2.75659947394557,2.77831813646756,235834.043409107,0.0,1.0
2000-03-30,16.69,16.81,16.63,16.81,29200,2.78834213455464,2.80839013072879,2.77831813646756,2.80839013072879,174780.560089998,0.0,1.0
2000-03-31,17.13,17.13,16.56,16.75,175700,2.86185145385985,2.86185145385985,2.76662347203264,2.79836613264171,1051676.17834975,0.0,1.0
2000-04-03,16.81,16.88,16.63,16.69,79200,2.87521678464262,2.88718972782674,2.84442921645489,2.85469173918414,463044.041447985,0.4,1.0
2000-04-04,17.0,17.0,16.75,16.81,137400,2.90771477328522,2.90771477328522,2.86495426191338,2.87521678464262,803311.253724156,0.0,1.0
2000-04-05,17.06,17.06,16.63,16.94,87600,2.91797729601446,2.91797729601446,2.84442921645489,2.89745225055598,512154.773116711,0.0,1.0
2000-04-06,17.0,17.06,16.75,17.0,115200,2.90771477328522,2.91797729601446,2.86495426191338,2.90771477328522,673518.605742524,0.0,1.0
2000-04-07,16.94,17.0,16.75,17.0,61300,2.89745225055598,2.90771477328522,2.86495426191338,2.90771477328522,358391.4108682,0.0,1.0
2000-04-10,17.13,17.56,16.75,16.94,66500,2.92995023919858,3.00349831875814,2.86495426191338,2.89745225055598,388793.292377411,0.0,1.0
2000-04-11,17.25,17.38,16.81,16.88,107600,2.95047528465706,2.97271075057042,2.87521678464262,2.88718972782674,629085.086613677,0.0,1.0
2000-04-12,17.75,17.94,17.25,17.25,97200,3.03599630740074,3.06849429604334,2.95047528465706,2.95047528465706,568281.323595255,0.0,1.0
2000-04-13,17.94,18.0,17.56,17.75,94100,3.06849429604334,3.07875681877259,3.00349831875814,3.03599630740074,550157.125003225,0.0,1.0
2000-04-14,17.69,17.75,17.44,17.75,81500,3.0257337846715,3.03599630740074,2.98297327329966,3.03599630740074,476491.027500137,0.0,1.0
2000-04-17,16.94,17.81,16.75,17.63,107100,2.89745225055598,3.04625883012999,2.86495426191338,3.01547126194226,626161.828776252,0.0,1.0
2000-04-18,16.88,17.0,16.81,16.88,98700,2.88718972782674,2.90771477328522,2.87521678464262,2.88718972782674,577051.097107526,0.0,1.0
2000-04-19,16.69,16.88,16.69,16.81,112600,2.85469173918414,2.88718972782674,2.85469173918414,2.87521678464262,658317.664987918,0.0,1.0
2000-04-20,16.81,17.0,16.63,16.75,152000,2.87521678464262,2.90771477328522,2.84442921645489,2.86495426191338,888670.382576941,0.0,1.0
2000-04-24,16.69,16.88,16.63,16.81,59000,2.85469173918414,2.88718972782674,2.84442921645489,2.87521678464262,344944.424816049,0.0,1.0
2000-04-25,16.56,16.81,16.5,16.81,99900,2.83245627327078,2.87521678464262,2.82219375054154,2.87521678464262,584066.915917345,0.0,1.0
2000-04-26,17.31,17.31,16.5,16.5,118400,2.9607378073863,2.9607378073863,2.82219375054154,2.82219375054154,692227.455902039,0.0,1.0
2000-04-27,17.06,17.5,17.0,17.25,91100,2.91797729601446,2.9932357960289,2.90771477328522,2.95047528465706,532617.57797868,0.0,1.0
2000-04-28,17.38,17.38,16.75,17.13,76300,2.97271075057042,2.97271075057042,2.86495426191338,2.92995023919858,446089.145990925,0.0,1.0
2000-05-01,17.69,17.69,17.13,17.31,111200,3.0257337846715,3.0257337846715,2.92995023919858,2.9607378073863,650132.543043131,0.0,1.0
2000-05-02,18.06,18.25,17.63,17.63,207000,3.08901934150183,3.12151733014443,3.01547126194226,3.01547126194226,1210228.7446936,0.0,1.0
2000-05-03,17.75,18.06,17.63,18.06,103600,3.03599630740074,3.08901934150183,3.01547126194226,3.08901934150183,605699.023914284,0.0,1.0
2000-05-04,17.63,17.75,17.5,17.75,60900,3.01547126194226,3.03599630740074,2.9932357960289,3.03599630740074,356052.804598261,0.0,1.0
2000-05-05,17.81,17.94,17.5,17.5,51700,3.04625883012999,3.06849429604334,2.9932357960289,2.9932357960289,302264.860389657,0.0,1.0
2000-05-08,17.75,18.0,17.63,17.88,83900,3.03599630740074,3.07875681877259,3.01547126194226,3.0582317733141,490522.665119773,0.0,1.0
2000-05-09,17.81,18.06,17.75,17.88,202600,3.04625883012999,3.08901934150183,3.03599630740074,3.0582317733141,1184504.07572426,0.0,1.0
2000-05-10,17.56,17.88,17.5,17.63,69200,3.00349831875814,3.0582317733141,2.9932357960289,3.01547126194226,404578.884699503,0.0,1.0
2000-05-11,18.0,18.0,17.56,17.75,30500,3.07875681877259,3.07875681877259,3.00349831875814,3.03599630740074,178318.728082873,0.0,1.0
2000-05-12,18.0,18.13,17.75,18.0,246500,3.07875681877259,3.10099228468594,3.03599630740074,3.07875681877259,1441166.1138501,0.0,1.0
2000-05-15,18.13,18.13,17.63,17.88,110900,3.10099228468594,3.10099228468594,3.01547126194226,3.0582317733141,648378.588340677,0.0,1.0
2000-05-16,18.25,18.31,18.0,18.0,147200,3.12151733014443,3.13177985287367,3.07875681877259,3.07875681877259,860607.107337669,0.0,1.0
2000-05-17,18.19,18.25,17.88,18.25,214300,3.11125480741519,3.12151733014443,3.0582317733141,3.12151733014443,1252908.30911999,0.0,1.0
2000-05-18,18.31,18.31,18.13,18.13,75500,3.13177985287367,3.13177985287367,3.10099228468594,3.10099228468594,441411.933451046,0.0,1.0
2000-05-19,18.19,18.31,18.0,18.19,65800,3.11125480741519,3.13177985287367,3.07875681877259,3.11125480741519,384700.731405017,0.0,1.0
2000-05-22,17.75,18.25,17.75,18.13,35700,3.03599630740074,3.12151733014443,3.03599630740074,3.10099228468594,208720.609592085,0.0,1.0
2000-05-23,17.81,18.0,17.81,17.81,115700,3.04625883012999,3.07875681877259,3.04625883012999,3.04625883012999,676441.863579947,0.0,1.0
2000-05-24,17.81,18.13,17.38,17.69,81300,3.04625883012999,3.10099228468594,2.97271075057042,3.0257337846715,475321.724365166,0.0,1.0
2000-05-25,17.5,17.88,17.5,17.75,149300,2.9932357960289,3.0582317733141,2.9932357960289,3.03599630740074,872884.790254852,0.0,1.0
2000-05-26,17.56,17.75,17.5,17.63,53000,3.00349831875814,3.03599630740074,2.9932357960289,3.01547126194226,309865.33076696,0.0,1.0
2000-05-30,17.75,17.75,17.5,17.63,57900,3.03599630740074,3.03599630740074,2.9932357960289,3.01547126194226,338513.257573717,0.0,1.0
2000-05-31,17.56,17.69,17.5,17.69,102700,3.00349831875814,3.0257337846715,2.9932357960289,3.0257337846715,600437.159806921,0.0,1.0
2000-06-01,17.75,17.75,17.56,17.56,45900,3.03599630740074,3.03599630740074,3.00349831875814,3.00349831875814,268355.069475537,0.0,1.0
2000-06-02,17.81,18.0,17.75,17.75,89200,3.04625883012999,3.07875681877259,3.03599630740074,3.03599630740074,521509.198196467,0.0,1.0
2000-06-05,18.13,18.25,17.81,17.81,132800,3.10099228468594,3.12151733014443,3.04625883012999,3.04625883012999,776417.281619855,0.0,1.0
2000-06-06,18.13,18.25,18.13,18.13,54300,3.10099228468594,3.12151733014443,3.10099228468594,3.10099228468594,317465.801144263,0.0,1.0
2000-06-07,18.13,18.19,18.0,18.19,129600,3.10099228468594,3.11125480741519,3.07875681877259,3.11125480741519,757708.43146034,0.0,1.0
2000-06-08,18.19,18.25,18.13,18.25,56700,3.11125480741519,3.12151733014443,3.10099228468594,3.12151733014443,331497.438763898,0.0,1.0
2000-06-09,18.19,18.25,18.06,18.06,85700,3.11125480741519,3.12151733014443,3.08901934150183,3.08901934150183,501046.393334498,0.0,1.0
2000-06-12,18.31,18.38,18.06,18.25,167100,3.13177985287367,3.14375279605778,3.08901934150183,3.12151733014443,976952.76926715,0.0,1.0
2000-06-13,18.5,18.5,18.25,18.38,251900,3.16427784151627,3.16427784151627,3.12151733014443,3.14375279605778,1472737.29849429,0.0,1.0
2000-06-14,18.75,19.0,18.56,18.63,146100,3.20703835288811,3.24979886425995,3.17454036424551,3.18651330742963,854175.940095336,0.0,1.0
2000-06-15,18.94,19.19,18.75,18.88,142700,3.23953634153071,3.28229685290255,3.20703835288811,3.22927381880147,834297.786800852,0.0,1.0
2000-06-16,18.75,19.0,18.63,18.94,201700,3.20703835288811,3.24979886425995,3.18651330742963,3.23953634153071,1179242.2116169,0.0,1.0
2000-06-19,18.75,18.88,18.5,18.69,56800,3.20703835288811,3.22927381880147,3.16427784151627,3.19677583015887,332082.090331383,0.0,1.0
2000-06-20,19.06,19.06,18.75,18.75,38500,3.26006138698919,3.26006138698919,3.20703835288811,3.20703835288811,225090.85348166,0.0,1.0
2000-06-21,19.06,19.19,18.88,19.19,53600,3.26006138698919,3.28229685290255,3.22927381880147,3.28229685290255,313373.240171869,0.0,1.0
2000-06-22,18.75,19.06,18.75,19.06,57100,3.20703835288811,3.26006138698919,3.20703835288811,3.26006138698919,333836.045033838,0.0,1.0
2000-06-23,18.94,19.06,18.81,18.88,191900,3.23953634153071,3.26006138698919,3.21730087561735,3.22927381880147,1121946.35800339,0.0,1.0
2000-06-26,19.0,19.06,18.88,18.88,58300,3.24979886425995,3.26006138698919,3.22927381880147,3.22927381880147,340851.863843656,0.0,1.0
2000-06-27,19.25,19.31,19.0,19.13,132000,3.29255937563179,3.30282189836104,3.24979886425995,3.27203433017331,771740.069079976,0.0,1.0
2000-06-28,19.13,19.38,18.94,19.25,90400,3.27203433017331,3.31479484154515,3.23953634153071,3.29255937563179,528525.017006286,0.0,1.0
2000-06-29,19.13,19.25,19.0,19.0,56400,3.27203433017331,3.29255937563179,3.24979886425995,3.24979886425995,329743.484061444,0.0,1.0
2000-06-30,19.14,19.25,19.0,19.19,97300,3.27374475062818,3.29255937563179,3.24979886425995,3.28229685290255,568865.97516274,0.0,1.0
2000-07-03,19.63,19.63,19.13,19.13,86700,3.35755535291699,3.35755535291699,3.27203433017331,3.27203433017331,506892.909009348,0.0,1.0
2000-07-05,19.5,19.56,19.38,19.5,137900,3.40373670519858,3.41420974121458,3.38279063316659,3.40373670519858,790028.792736222,0.4,1.0
2000-07-06,19.69,19.69,19.31,19.5,186000,3.43690131924923,3.43690131924923,3.37057209114793,3.40373670519858,1065593.58556155,0.0,1.0
2000-07-07,19.5,19.94,19.38,19.81,114900,3.40373670519858,3.48053896931588,3.38279063316659,3.45784739128122,658261.843983988,0.0,1.0
2000-07-10,20.0,20.06,19.25,19.31,125200,3.49101200533188,3.50148504134787,3.36009905513193,3.37057209114793,717270.521033901,0.0,1.0
2000-07-11,19.75,20.31,19.69,20.13,181700,3.44737435526523,3.54512269141452,3.43690131924923,3.51370358336653,1040958.89514265,0.0,1.0
2000-07-12,19.63,19.88,19.5,19.88,62200,3.42642828323324,3.47006593329989,3.40373670519858,3.47006593329989,356343.661408216,0.0,1.0
2000-07-13,19.81,19.88,19.63,19.63,28500,3.45784739128122,3.47006593329989,3.42642828323324,3.42642828323324,163276.436497334,0.0,1.0
2000-07-14,19.63,19.94,19.63,19.94,34800,3.42642828323324,3.48053896931588,3.42642828323324,3.48053896931588,199369.122459902,0.0,1.0
2000-07-17,19.69,19.75,19.5,19.5,43800,3.43690131924923,3.44737435526523,3.40373670519858,3.40373670519858,250930.102406429,0.0,1.0
2000-07-18,19.5,19.88,19.5,19.69,49600,3.40373670519858,3.47006593329989,3.40373670519858,3.43690131924923,284158.289483079,0.0,1.0
2000-07-19,19.63,19.75,19.5,19.63,32400,3.42642828323324,3.44737435526523,3.40373670519858,3.42642828323324,185619.527807495,0.0,1.0
2000-07-20,20.13,20.13,19.69,19.81,55900,3.51370358336653,3.51370358336653,3.43690131924923,3.45784739128122,320250.975445648,0.0,1.0
2000-07-21,19.69,20.13,19.69,20.0,79000,3.43690131924923,3.51370358336653,3.43690131924923,3.49101200533188,452590.823975066,0.0,1.0
2000-07-24,19.81,19.94,19.69,19.69,49400,3.45784739128122,3.48053896931588,3.43690131924923,3.43690131924923,283012.489928712,0.0,1.0
2000-07-25,20.5,20.69,19.75,19.88,252300,3.57828730546517,3.61145191951583,3.44737435526523,3.47006593329989,1445426.13783429,0.0,1.0
2000-07-26,21.0,21.0,20.56,20.88,197300,3.66556260559847,3.66556260559847,3.58876034148117,3.64461653356648,1130331.2603833,0.0,1.0
2000-07-27,21.06,21.38,20.88,21.0,186800,3.67603564161447,3.73189183369978,3.64461653356648,3.66556260559847,1070176.78377901,0.0,1.0
2000-07-28,21.25,21.63,21.06,21.06,159000,3.70920025566512,3.77552948376643,3.67603564161447,3.67603564161447,910910.645721967,0.0,1.0
2000-07-31,21.94,21.94,21.25,21.25,109600,3.82964016984907,3.82964016984907,3.70920025566512,3.70920025566512,627898.155793255,0.0,1.0
2000-08-01,21.66,21.88,21.63,21.88,116400,3.78076600177442,3.81916713383307,3.77552948376643,3.81916713383307,666855.340641743,0.0,1.0
2000-08-02,21.25,21.69,20.88,21.56,189500,3.70920025566512,3.78600251978242,3.64461653356648,3.76331094174776,1085645.07776297,0.0,1.0
2000-08-03,20.94,21.25,20.5,21.25,195400,3.65508956958248,3.70920025566512,3.57828730546517,3.70920025566512,1119446.16461681,0.0,1.0
2000-08-04,20.63,20.94,20.38,20.94,173000,3.60097888349983,3.65508956958248,3.55734123343318,3.65508956958248,991116.614527675,0.0,1.0
2000-08-07,20.81,20.94,20.5,20.5,268800,3.63239799154782,3.65508956958248,3.57828730546517,3.57828730546517,1539954.60106959,0.0,1.0
2000-08-08,21.38,21.38,20.75,20.75,130100,3.73189183369978,3.73189183369978,3.62192495553182,3.62192495553182,745342.610115898,0.0,1.0
2000-08-09,21.31,21.63,21.13,21.56,70900,3.71967329168112,3.77552948376643,3.68825418363313,3.76331094174776,406185.942023191,0.0,1.0
2000-08-10,21.38,21.5,21.0,21.19,94200,3.73189183369978,3.75283790573177,3.66556260559847,3.69872721964912,539671.590106976,0.0,1.0
2000-08-11,21.41,21.75,21.25,21.38,113300,3.73712835170778,3.79647555579842,3.70920025566512,3.73189183369978,649095.447549049,0.0,1.0
2000-08-14,21.44,21.44,21.06,21.44,51300,3.74236486971577,3.74236486971577,3.67603564161447,3.74236486971577,293897.585695201,0.0,1.0
2000-08-15,21.63,21.63,21.38,21.44,153000,3.77552948376643,3.77552948376643,3.73189183369978,3.74236486971577,876536.659090948,0.0,1.0
2000-08-16,21.5,21.81,21.44,21.81,45700,3.75283790573177,3.80694859181441,3.74236486971577,3.80694859181441,261815.198172918,0.0,1.0
2000-08-17,21.63,21.75,21.44,21.44,66900,3.77552948376643,3.79647555579842,3.74236486971577,3.74236486971577,383269.950935846,0.0,1.0
2000-08-18,21.5,21.75,21.5,21.56,108500,3.75283790573177,3.79647555579842,3.75283790573177,3.76331094174776,621596.258244235,0.0,1.0
2000-08-21,21.5,21.63,21.31,21.5,51000,3.75283790573177,3.77552948376643,3.71967329168112,3.75283790573177,292178.88636365,0.0,1.0
2000-08-22,21.06,21.75,21.0,21.44,45800,3.67603564161447,3.79647555579842,3.66556260559847,3.74236486971577,262388.097950101,0.0,1.0
2000-08-23,21.13,21.25,20.75,20.94,97600,3.68825418363313,3.70920025566512,3.62192495553182,3.65508956958248,559150.18253122,0.0,1.0
2000-08-24,21.25,21.25,21.13,21.19,82500,3.70920025566512,3.70920025566512,3.68825418363313,3.69872721964912,472642.316176492,0.0,1.0
2000-08-25,21.13,21.38,21.0,21.38,42300,3.68825418363313,3.73189183369978,3.66556260559847,3.73189183369978,242336.605748674,0.0,1.0
2000-08-28,21.38,21.38,21.0,21.0,54900,3.73189183369978,3.73189183369978,3.66556260559847,3.66556260559847,314521.977673811,0.0,1.0
2000-08-29,20.75,21.38,20.75,21.25,155500,3.62192495553182,3.73189183369978,3.62192495553182,3.70920025566512,890859.153520541,0.0,1.0
2000-08-30,20.81,20.81,20.63,20.75,134000,3.63239799154782,3.63239799154782,3.60097888349983,3.62192495553182,767685.70142606,0.0,1.0
2000-08-31,20.5,20.75,20.38,20.63,107500,3.57828730546517,3.62192495553182,3.55734123343318,3.60097888349983,615867.2604724,0.0,1.0
2000-09-01,20.38,20.44,20.25,20.38,37800,3.55734123343318,3.56781426944918,3.53464965539853,3.55734123343318,216556.115775411,0.0,1.0
2000-09-05,20.19,20.5,19.81,20.13,73700,3.52417661938253,3.57828730546517,3.45784739128122,3.51370358336653,422227.135784333,0.0,1.0
2000-09-06,20.19,20.25,20.06,20.19,34900,3.52417661938253,3.53464965539853,3.50148504134787,3.52417661938253,199942.022237086,0.0,1.0
2000-09-07,21.13,21.13,20.19,20.19,57000,3.68825418363313,3.68825418363313,3.52417661938253,3.52417661938253,326552.872994667,0.0,1.0
2000-09-08,21.0,21.31,21.0,21.13,42900,3.66556260559847,3.71967329168112,3.66556260559847,3.68825418363313,245774.004411776,0.0,1.0
2000-09-11,21.31,21.63,21.0,21.63,44000,3.71967329168112,3.77552948376643,3.66556260559847,3.77552948376643,252075.901960796,0.0,1.0
2000-09-12,21.0,21.5,21.0,21.31,57300,3.66556260559847,3.75283790573177,3.66556260559847,3.71967329168112,328271.572326218,0.0,1.0
2000-09-13,21.0,21.5,20.94,21.13,39100,3.66556260559847,3.75283790573177,3.65508956958248,3.68825418363313,224003.812878798,0.0,1.0
2000-09-14,20.94,21.13,20.75,21.13,23600,3.65508956958248,3.68825418363313,3.62192495553182,3.68825418363313,135204.347415336,0.0,1.0
2000-09-15,20.63,20.81,20.5,20.5,35500,3.60097888349983,3.63239799154782,3.57828730546517,3.57828730546517,203379.420900188,0.0,1.0
2000-09-18,20.38,20.63,20.13,20.5,58700,3.55734123343318,3.60097888349983,3.51370358336653,3.57828730546517,336292.169206789,0.0,1.0
2000-09-19,20.06,20.44,20.06,20.25,92900,3.50148504134787,3.56781426944918,3.50148504134787,3.53464965539853,532223.89300359,0.0,1.0
2000-09-20,20.25,20.38,20.06,20.13,105300,3.53464965539853,3.55734123343318,3.50148504134787,3.51370358336653,603263.465374359,0.0,1.0
2000-09-21,20.13,20.63,20.0,20.0,56400,3.51370358336653,3.60097888349983,3.49101200533188,3.49101200533188,323115.474331566,0.0,1.0
2000-09-22,20.38,20.5,19.88,19.88,73200,3.55734123343318,3.57828730546517,3.47006593329989,3.47006593329989,419362.636898415,0.0,1.0
2000-09-25,20.19,20.5,20.19,20.25,69800,3.52417661938253,3.57828730546517,3.52417661938253,3.53464965539853,399884.044474172,0.0,1.0
2000-09-26,20.19,20.5,20.19,20.38,80400,3.52417661938253,3.57828730546517,3.52417661938253,3.55734123343318,460611.420855636,0.0,1.0
2000-09-27,20.31,20.56,20.25,20.38,53500,3.54512269141452,3.58876034148117,3.53464965539853,3.55734123343318,306501.380793241,0.0,1.0
2000-09-28,20.81,21.0,20.5,20.5,111200,3.63239799154782,3.66556260559847,3.57828730546517,3.57828730546517,637064.552228193,0.0,1.0
2000-09-29,20.25,21.0,20.0,20.38,188700,3.53464965539853,3.66556260559847,3.49101200533188,3.55734123343318,1081061.8795455,0.0,1.0
2000-10-02,20.44,20.56,20.06,20.44,148500,3.56781426944918,3.58876034148117,3.50148504134787,3.56781426944918,850756.169117686,0.0,1.0
2000-10-03,19.94,20.38,19.94,20.38,96200,3.48053896931588,3.55734123343318,3.48053896931588,3.55734123343318,551129.58565065,0.0,1.0
2000-10-04,19.31,19.56,19.0,19.38,201200,3.44213783725723,3.48670202468936,3.3868782448414,3.45461580973823,1128709.01273837,0.41,1.0
2000-10-05,19.5,19.5,19.19,19.19,108000,3.47600661970565,3.47600661970565,3.42074702728981,3.42074702728981,605867.66091324,0.0,1.0
2000-10-06,19.75,20.0,19.25,20.0,164800,3.52057080713777,3.56513499456989,3.43144243227352,3.56513499456989,924509.171467611,0.0,1.0
2000-10-09,19.69,19.88,19.56,19.69,54100,3.50987540215406,3.54374418460247,3.48670202468936,3.50987540215406,303494.81903154,0.0,1.0
2000-10-10,19.75,19.88,19.75,19.88,134900,3.52057080713777,3.54374418460247,3.52057080713777,3.54374418460247,756773.587566631,0.0,1.0
2000-10-11,19.44,19.88,19.38,19.88,53200,3.46531121472194,3.54374418460247,3.45461580973823,3.54374418460247,298445.921857263,0.0,1.0
2000-10-12,19.0,19.5,19.0,19.5,47600,3.3868782448414,3.47600661970565,3.3868782448414,3.47600661970565,267030.561661761,0.0,1.0
2000-10-13,19.44,19.5,19.0,19.0,56300,3.46531121472194,3.47600661970565,3.3868782448414,3.3868782448414,315836.567679772,0.0,1.0
2000-10-16,19.38,19.88,19.38,19.88,40600,3.45461580973823,3.54374418460247,3.45461580973823,3.54374418460247,227761.361417385,0.0,1.0
2000-10-17,19.5,19.63,19.31,19.5,51200,3.47600661970565,3.49917999717035,3.44213783725723,3.47600661970565,287226.150358869,0.0,1.0
2000-10-18,19.69,19.69,19.38,19.44,59200,3.50987540215406,3.50987540215406,3.45461580973823,3.46531121472194,332105.236352443,0.0,1.0
2000-10-19,19.63,19.88,19.63,19.75,150200,3.49917999717035,3.54374418460247,3.49917999717035,3.52057080713777,842604.83952934,0.0,1.0
2000-10-20,19.56,19.81,19.5,19.75,26900,3.48670202468936,3.53126621212148,3.47600661970565,3.52057080713777,150905.92665339,0.0,1.0
2000-10-23,19.25,19.69,19.25,19.5,105600,3.43144243227352,3.50987540215406,3.43144243227352,3.47600661970565,592403.935115169,0.0,1.0
2000-10-24,18.75,19.5,18.75,19.31,95700,3.34231405740927,3.47600661970565,3.34231405740927,3.44213783725723,536866.066198122,0.0,1.0
2000-10-25,18.38,19.0,18.38,18.75,106000,3.27635906000973,3.3868782448414,3.27635906000973,3.34231405740927,594647.889414848,0.0,1.0
2000-10-26,18.63,18.69,18.38,18.5,63400,3.32092324744186,3.33161865242557,3.27635906000973,3.29774986997715,355666.756499069,0.0,1.0
2000-10-27,19.06,19.06,18.38,18.69,72300,3.39757364982511,3.39757364982511,3.27635906000973,3.33161865242557,405594.739666919,0.0,1.0
2000-10-30,18.88,19.0,18.63,18.94,85000,3.36548743487398,3.3868782448414,3.32092324744186,3.37618283985769,476840.288681717,0.0,1.0
2000-10-31,19.13,19.13,18.88,18.88,107600,3.4100516223061,3.4100516223061,3.36548743487398,3.36548743487398,603623.706613562,0.0,1.0
2000-11-01,18.94,19.19,18.81,19.06,99500,3.37618283985769,3.42074702728981,3.35300946239298,3.39757364982511,558183.632045069,0.0,1.0
2000-11-02,18.88,19.0,18.75,19.0,71400,3.36548743487398,3.3868782448414,3.34231405740927,3.3868782448414,400545.842492642,0.0,1.0
2000-11-03,19.0,19.19,18.75,18.75,147900,3.3868782448414,3.42074702728981,3.34231405740927,3.34231405740927,829702.102306188,0.0,1.0
2000-11-06,19.06,19.13,18.81,19.0,63100,3.39757364982511,3.4100516223061,3.35300946239298,3.3868782448414,353983.79077431,0.0,1.0
2000-11-07,19.13,19.19,18.88,19.0,19000,3.4100516223061,3.42074702728981,3.36548743487398,3.3868782448414,106587.829234737,0.0,1.0
2000-11-08,19.06,19.25,19.0,19.25,55800,3.39757364982511,3.43144243227352,3.3868782448414,3.43144243227352,313031.624805174,0.0,1.0
2000-11-09,19.19,19.63,18.94,18.94,86600,3.42074702728981,3.49917999717035,3.37618283985769,3.37618283985769,485816.105880432,0.0,1.0
2000-11-10,19.19,19.25,19.0,19.0,36700,3.42074702728981,3.43144243227352,3.3868782448414,3.3868782448414,205882.806995518,0.0,1.0
2000-11-13,19.06,19.25,19.0,19.06,33000,3.39757364982511,3.43144243227352,3.3868782448414,3.39757364982511,185126.22972349,0.0,1.0
2000-11-14,19.13,19.25,19.06,19.06,24700,3.4100516223061,3.43144243227352,3.39757364982511,3.39757364982511,138564.178005158,0.0,1.0
2000-11-15,19.13,19.25,19.06,19.13,19000,3.4100516223061,3.43144243227352,3.39757364982511,3.4100516223061,106587.829234737,0.0,1.0
2000-11-16,19.06,19.31,19.0,19.0,32500,3.39757364982511,3.44213783725723,3.3868782448414,3.3868782448414,182321.286848892,0.0,1.0
2000-11-17,19.13,19.38,19.06,19.31,44300,3.4100516223061,3.45461580973823,3.39757364982511,3.44213783725723,248517.938689413,0.0,1.0
2000-11-20,19.19,19.31,19.0,19.19,27600,3.42074702728981,3.44213783725723,3.3868782448414,3.42074702728981,154832.846677828,0.0,1.0
2000-11-21,19.19,19.19,19.13,19.19,22700,3.42074702728981,3.42074702728981,3.4100516223061,3.42074702728981,127344.406506765,0.0,1.0
2000-11-22,19.19,19.25,19.0,19.06,208000,3.42074702728981,3.43144243227352,3.3868782448414,3.39757364982511,1166856.23583291,0.0,1.0
2000-11-24,19.25,19.31,19.19,19.19,21200,3.43144243227352,3.44213783725723,3.42074702728981,3.42074702728981,118929.57788297,0.0,1.0
2000-11-27,19.5,19.56,19.19,19.25,36500,3.47600661970565,3.48670202468936,3.42074702728981,3.43144243227352,204760.829845678,0.0,1.0
2000-11-28,19.5,19.63,19.44,19.56,41700,3.47600661970565,3.49917999717035,3.46531121472194,3.48670202468936,233932.235741501,0.0,1.0
2000-11-29,19.5,19.69,19.44,19.5,46800,3.47600661970565,3.50987540215406,3.46531121472194,3.47600661970565,262542.653062404,0.0,1.0
2000-11-30,19.63,20.0,19.56,19.56,57100,3.49917999717035,3.56513499456989,3.48670202468936,3.48670202468936,320324.47627913,0.0,1.0
2000-12-01,19.69,19.81,19.5,19.69,31000,3.50987540215406,3.53126621212148,3.47600661970565,3.50987540215406,173906.458225097,0.0,1.0
2000-12-04,19.81,20.0,19.38,19.69,51400,3.53126621212148,3.56513499456989,3.45461580973823,3.50987540215406,288348.127508709,0.0,1.0
2000-12-05,20.38,20.38,19.81,19.81,122600,3.63287255946672,3.63287255946672,3.53126621212148,3.53126621212148,687771.992851512,0.0,1.0
2000-12-06,20.44,20.63,20.31,20.63,28300,3.64356796445043,3.67743674689884,3.62039458698573,3.67743674689884,158759.766702266,0.0,1.0
2000-12-07,20.63,20.69,20.5,20.5,89300,3.67743674689884,3.68813215188255,3.65426336943414,3.65426336943414,500962.797403264,0.0,1.0
2000-12-08,20.56,20.63,20.25,20.63,174700,3.66495877441785,3.67743674689884,3.60969918200202,3.67743674689884,980047.040384659,0.0,1.0
2000-12-11,20.5,20.69,20.38,20.5,41100,3.65426336943414,3.68813215188255,3.63287255946672,3.65426336943414,230566.304291983,0.0,1.0
2000-12-12,20.56,20.69,20.38,20.38,37800,3.66495877441785,3.68813215188255,3.63287255946672,3.63287255946672,212053.681319634,0.0,1.0
2000-12-13,20.38,20.5,20.25,20.44,78600,3.63287255946672,3.65426336943414,3.60969918200202,3.64356796445043,440937.019886859,0.0,1.0
2000-12-14,20.5,20.5,20.31,20.5,25900,3.65426336943414,3.65426336943414,3.62039458698573,3.65426336943414,145296.040904194,0.0,1.0
2000-12-15,20.69,20.69,20.25,20.38,79400,3.68813215188255,3.68813215188255,3.60969918200202,3.63287255946672,445424.928486216,0.0,1.0
2000-12-18,21.38,21.75,20.56,20.69,80100,3.81112930919522,3.87708430659476,3.66495877441785,3.68813215188255,449351.848510653,0.0,1.0
2000-12-19,21.0,21.44,21.0,21.38,66200,3.74339174429839,3.82182471417893,3.74339174429839,3.81112930919522,371374.436596819,0.0,1.0
2000-12-20,21.0,21.19,20.88,21.0,65300,3.74339174429839,3.7772605267468,3.72200093433097,3.74339174429839,366325.539422542,0.0,1.0
2000-12-21,20.63,21.13,20.63,21.0,97900,3.67743674689884,3.76656512176309,3.67743674689884,3.74339174429839,549207.814846355,0.0,1.0
2000-12-22,20.63,20.88,20.56,20.69,120100,3.67743674689884,3.72200093433097,3.66495877441785,3.68813215188255,673747.278478521,0.0,1.0
2000-12-26,20.75,20.88,20.38,20.44,69800,3.69882755686626,3.72200093433097,3.63287255946672,3.64356796445043,391570.025293928,0.0,1.0
2000-12-27,20.75,21.0,20.63,20.75,69600,3.69882755686626,3.74339174429839,3.67743674689884,3.69882755686626,390448.048144089,0.0,1.0
2000-12-28,21.25,21.25,20.63,20.63,124900,3.78795593173051,3.78795593173051,3.67743674689884,3.67743674689884,700674.730074665,0.0,1.0
2000-12-29,20.69,21.31,20.69,21.25,84400,3.68813215188255,3.79865133671422,3.68813215188255,3.78795593173051,473474.3572322,0.0,1.0
2001-01-02,20.69,20.75,20.44,20.56,66500,3.68813215188255,3.69882755686626,3.64356796445043,3.66495877441785,373057.402321579,0.0,1.0
2001-01-03,21.75,21.75,20.75,21.0,183500,3.87708430659476,3.87708430659476,3.69882755686626,3.74339174429839,1029414.03497759,0.0,1.0
2001-01-04,21.25,21.75,21.19,21.75,107100,3.78795593173051,3.87708430659476,3.7772605267468,3.87708430659476,600818.763738964,0.0,1.0
2001-01-05,21.0,21.38,21.0,21.13,495000,3.74339174429839,3.81112930919522,3.74339174429839,3.76656512176309,2776893.44585235,0.0,1.0
2001-01-08,20.44,20.63,20.06,20.5,164200,3.64356796445043,3.67743674689884,3.5758303995536,3.65426336943414,921143.240018094,0.0,1.0
2001-01-09,20.56,20.63,20.44,20.44,43700,3.66495877441785,3.67743674689884,3.64356796445043,3.64356796445043,245152.007239895,0.0,1.0
2001-01-10,20.13,20.63,20.06,20.63,421000,3.5883083720346,3.67743674689884,3.5758303995536,3.67743674689884,2361761.9004118,0.0,1.0
2001-01-11,20.38,20.5,20.06,20.06,117700,3.63287255946672,3.65426336943414,3.5758303995536,3.5758303995536,660283.552680449,0.0,1.0
2001-01-12,20.13,20.38,20.06,20.38,34500,3.5883083720346,3.63287255946672,3.5758303995536,3.63287255946672,193541.058347285,0.0,1.0
2001-01-16,19.88,20.13,19.63,20.13,79700,3.54374418460247,3.5883083720346,3.49917999717035,3.5883083720346,447107.894210975,0.0,1.0
2001-01-17,20.0,20.13,19.88,20.13,47300,3.56513499456989,3.5883083720346,3.54374418460247,3.5883083720346,265347.595937003,0.0,1.0
2001-01-18,20.13,20.19,19.88,19.88,41300,3.5883083720346,3.59900377701831,3.54374418460247,3.54374418460247,231688.281441822,0.0,1.0
2001-01-19,20.13,20.25,19.94,20.0,31900,3.5883083720346,3.60969918200202,3.55443958958618,3.56513499456989,178955.355399374,0.0,1.0
2001-01-22,20.19,20.19,19.94,19.94,102500,3.59900377701831,3.59900377701831,3.55443958958618,3.55443958958618,575013.289292659,0.0,1.0
2001-01-23,20.38,20.44,20.0,20.06,82200,3.63287255946672,3.64356796445043,3.56513499456989,3.5758303995536,461132.608583967,0.0,1.0
2001-01-24,20.25,20.5,20.19,20.25,49300,3.60969918200202,3.65426336943414,3.59900377701831,3.60969918200202,276567.367435396,0.0,1.0
2001-01-25,20.31,20.5,20.25,20.31,51400,3.62039458698573,3.65426336943414,3.60969918200202,3.62039458698573,288348.127508709,0.0,1.0
2001-01-26,20.31,20.44,20.13,20.38,29900,3.62039458698573,3.64356796445043,3.5883083720346,3.63287255946672,167735.58390098,0.0,1.0
2001-01-29,20.42,20.56,20.3,20.36,20800,3.64000282945586,3.66495877441785,3.61861201948844,3.62930742447215,116685.623583291,0.0,1.0
2001-01-30,20.44,20.69,20.3,20.3,139000,3.64356796445043,3.68813215188255,3.61861201948844,3.61861201948844,779774.119138338,0.0,1.0
2001-01-31,20.6,20.6,20.28,20.3,53600,3.67208904440699,3.67208904440699,3.61504688449387,3.61861201948844,300689.876156942,0.0,1.0
2001-02-01,20.5,20.6,20.4,20.56,36200,3.65426336943414,3.67208904440699,3.63643769446129,3.66495877441785,203077.86412092,0.0,1.0
2001-02-02,20.37,20.6,20.05,20.6,112000,3.63108999196944,3.67208904440699,3.57404783205632,3.67208904440699,628307.203910027,0.0,1.0
2001-02-05,20.18,20.55,20.18,20.52,64400,3.59722120952102,3.66317620692057,3.59722120952102,3.65782850442871,361276.642248266,0.0,1.0
2001-02-06,20.2,20.37,20.16,20.25,83900,3.60078634451559,3.63108999196944,3.59365607452645,3.60969918200202,470669.414357601,0.0,1.0
2001-02-07,20.22,20.27,20.1,20.27,50600,3.60435147951016,3.61326431699659,3.58296066954274,3.61326431699659,283860.218909352,0.0,1.0
2001-02-08,20.14,20.24,20.09,20.2,54600,3.59009093953188,3.60791661450473,3.58117810204546,3.60078634451559,306299.761906139,0.0,1.0
2001-02-09,19.5,20.200001,19.34,20.200001,120300,3.47600661970565,3.60078652277234,3.44748553974909,3.60078652277234,674869.255628359,0.0,1.0
2001-02-12,19.35,19.88,19.35,19.43,127200,3.44926810724637,3.54374418460247,3.44926810724637,3.46352864722465,713577.467297817,0.0,1.0
2001-02-13,19.8,20.3,19.45,19.45,71200,3.52948364462419,3.61861201948844,3.46709378221922,3.46709378221922,399423.865342804,0.0,1.0
2001-02-14,19.85,20.01,19.75,19.85,25700,3.53839648211062,3.56691756206718,3.52057080713777,3.53839648211062,144174.063754354,0.0,1.0
2001-02-15,19.86,20.15,19.82,20.05,32800,3.5401790496079,3.59187350702917,3.53304877961876,3.57404783205632,184004.252573651,0.0,1.0
2001-02-16,19.7,19.96,19.7,19.92,22300,3.51165796965134,3.55800472458075,3.51165796965134,3.55087445459161,125100.452207086,0.0,1.0
2001-02-20,19.9,20.1,19.71,19.85,70100,3.54730931959704,3.58296066954274,3.51344053714863,3.53839648211062,393252.991018687,0.0,1.0
2001-02-21,19.7,20.0,19.65,19.8,27500,3.51165796965134,3.56513499456989,3.50274513216492,3.52948364462419,154271.858102909,0.0,1.0
2001-02-22,19.58,19.83,19.55,19.7,43200,3.49026715968392,3.53483134711605,3.48491945719207,3.51165796965134,242347.064365297,0.0,1.0
2001-02-23,19.9,19.99,19.4,19.5,101500,3.54730931959704,3.56335242707261,3.4581809447328,3.47600661970565,569403.403543463,0.0,1.0
2001-02-26,19.83,20.2,19.7,20.0,103400,3.53483134711605,3.60078634451559,3.51165796965134,3.56513499456989,580062.186466936,0.0,1.0
2001-02-27,19.5,19.85,19.5,19.75,101500,3.47600661970565,3.53839648211062,3.47600661970565,3.52057080713777,569403.403543462,0.0,1.0
2001-02-28,19.0,19.6,18.96,19.6,525900,3.3868782448414,3.4938322946785,3.37974797485226,3.4938322946785,2950238.91550253,0.0,1.0
2001-03-01,18.79,18.99,18.6,18.9,548700,3.34944432739841,3.38509567734411,3.31557554495,3.36905256986855,3078144.31058422,0.0,1.0
2001-03-02,18.54,18.7,18.26,18.7,742300,3.30488013996629,3.33340121992285,3.25496825004231,3.33340121992285,4164218.19162869,0.0,1.0
2001-03-05,18.52,18.65,18.5,18.52,240400,3.30131500497172,3.32448838243642,3.29774986997715,3.30131500497172,1348616.53410688,0.0,1.0
2001-03-06,18.8,19.07,18.6,18.65,244300,3.3512268948957,3.39935621732239,3.31557554495,3.32448838243642,1370495.08852875,0.0,1.0
2001-03-07,18.91,19.08,18.87,18.87,143500,3.37083513736583,3.40113878481968,3.36370486737669,3.36370486737669,805018.605009723,0.0,1.0
2001-03-08,18.62,18.97,18.62,18.9,200100,3.31914067994457,3.38153054234954,3.31914067994457,3.36905256986855,1122538.13841425,0.0,1.0
2001-03-09,19.0,19.2,18.55,18.65,259400,3.3868782448414,3.4225295947871,3.30666270746358,3.32448838243642,1455204.36334162,0.0,1.0
2001-03-12,18.59,18.8,18.55,18.8,180100,3.31379297745272,3.3512268948957,3.30666270746358,3.3512268948957,1010340.42343032,0.0,1.0
2001-03-13,18.8,18.8,18.44,18.59,80300,3.3512268948957,3.3512268948957,3.28705446499344,3.31379297745272,450473.825660493,0.0,1.0
2001-03-14,18.65,18.8,18.15,18.6,205600,3.32448838243642,3.3512268948957,3.23536000757218,3.31557554495,1153392.51003484,0.0,1.0
2001-03-15,18.65,18.79,18.65,18.65,52700,3.32448838243642,3.34944432739841,3.32448838243642,3.32448838243642,295640.978982665,0.0,1.0
2001-03-16,18.81,19.05,18.75,18.75,107000,3.35300946239298,3.39579108232782,3.34231405740927,3.34231405740927,600257.775164045,0.0,1.0
2001-03-19,19.11,19.19,18.0,18.0,285400,3.40648648731153,3.42074702728981,3.2086214951129,3.2086214951129,1601061.39282073,0.0,1.0
2001-03-20,19.02,19.19,19.0,19.14,128600,3.39044337983597,3.42074702728981,3.3868782448414,3.41183418980339,721431.307346692,0.0,1.0
2001-03-21,19.02,19.16,18.96,19.12,109500,3.39044337983597,3.41539932479796,3.37974797485226,3.40826905480882,614282.489537035,0.0,1.0
2001-03-22,18.97,19.05,18.5,19.05,163500,3.38153054234954,3.39579108232782,3.29774986997715,3.39579108232782,917216.319993657,0.0,1.0
2001-03-23,19.09,19.1,18.99,19.0,113500,3.40292135231696,3.40470391981425,3.38509567734411,3.3868782448414,636722.032533823,0.0,1.0
2001-03-26,19.69,19.8,19.1,19.1,102700,3.50987540215406,3.52948364462419,3.40470391981425,3.40470391981425,576135.266442498,0.0,1.0
2001-03-27,19.55,19.73,19.39,19.73,106300,3.48491945719207,3.5170056721432,3.45639837723551,3.5170056721432,596330.855139606,0.0,1.0
2001-03-28,19.32,19.65,19.29,19.45,73800,3.44392040475452,3.50274513216492,3.43857270226266,3.46709378221922,414009.568290714,0.0,1.0
2001-03-29,19.5,19.6,19.2,19.6,66200,3.47600661970565,3.4938322946785,3.4225295947871,3.4938322946785,371374.436596819,0.0,1.0
2001-03-30,19.9,19.9,19.5,19.6,158400,3.54730931959704,3.54730931959704,3.47600661970565,3.4938322946785,888605.902672754,0.0,1.0
2001-04-02,19.75,19.85,19.6,19.85,68500,3.52057080713777,3.53839648211062,3.4938322946785,3.53839648211062,384277.173819972,0.0,1.0
2001-04-03,18.98,19.4,18.82,19.4,45800,3.45639837723551,3.53288348358108,3.42726119386577,3.53288348358108,251499.94448709,0.41,1.0
2001-04-04,18.8,19.3,18.8,18.99,45300,3.42361904594455,3.51467274397499,3.42361904594455,3.45821945119612,248754.311905354,0.0,1.0
2001-04-05,19.11,19.2,19.03,19.2,63200,3.48007233872343,3.4964620043689,3.46550374703856,3.4964620043689,347047.95833153,0.0,1.0
2001-04-06,18.9,19.15,18.65,19.15,235300,3.44182978555064,3.48735663456586,3.39630293653542,3.48735663456586,1292094.69296534,0.0,1.0
2001-04-09,19.08,19.28,19.0,19.0,50200,3.4746091168416,3.51103059605378,3.46004052515673,3.46004052515673,275661.511206374,0.0,1.0
2001-04-10,19.3,19.35,19.0,19.0,220200,3.51467274397499,3.52377811377804,3.46004052515673,3.46004052515673,1209176.58899688,0.0,1.0
2001-04-11,19.07,19.27,18.88,19.25,449600,3.47278804288099,3.50920952209317,3.43818763762942,3.50556737417195,2468872.81749773,0.0,1.0
2001-04-12,19.41,19.5,19.15,19.17,218800,3.53470455754169,3.55109422318717,3.48735663456586,3.49099878248708,1201488.81776802,0.0,1.0
2001-04-16,19.4,19.6,18.8,19.5,321700,3.53288348358108,3.56930496279326,3.42361904594455,3.55109422318717,1766540.00308945,0.0,1.0
2001-04-17,19.45,19.5,19.25,19.5,83800,3.54198885338413,3.55109422318717,3.50556737417195,3.55109422318717,460168.020699086,0.0,1.0
2001-04-18,19.55,19.74,19.2,19.6,267100,3.56019959299021,3.59479999824178,3.4964620043689,3.56930496279326,1466716.9251638,0.0,1.0
2001-04-19,19.5,19.8,19.35,19.5,355000,3.55109422318717,3.60572644200543,3.52377811377804,3.55109422318717,1949399.13303312,0.0,1.0
2001-04-20,19.25,19.5,19.01,19.5,91900,3.50556737417195,3.55109422318717,3.46186159911734,3.55109422318717,504647.268523222,0.0,1.0
2001-04-23,19.05,19.37,19.05,19.3,106200,3.46914589495977,3.52742026169925,3.46914589495977,3.51467274397499,583172.360360895,0.0,1.0
2001-04-24,19.09,19.31,18.9,19.2,95200,3.47643019080221,3.5164938179356,3.44182978555064,3.4964620043689,522768.443562685,0.0,1.0
2001-04-25,19.55,19.55,18.85,18.9,89100,3.56019959299021,3.56019959299021,3.4327244157476,3.44182978555064,489271.726065497,0.0,1.0
2001-04-26,20.01,20.04,19.6,19.65,124400,3.64396899517822,3.64943221706004,3.56930496279326,3.5784103325963,683113.386336114,0.0,1.0
2001-04-27,19.85,20.17,19.8,19.9,169300,3.61483181180848,3.67310617854796,3.60572644200543,3.62393718161152,929671.192176078,0.0,1.0
2001-04-30,19.72,20.2,19.71,20.2,43800,3.59115785032056,3.67856940042979,3.58933677635995,3.67856940042979,240517.414160143,0.0,1.0
2001-05-01,20.15,20.15,19.39,19.73,96800,3.66946403062674,3.66946403062674,3.53106240962047,3.59297892428117,531554.467824243,0.0,1.0
2001-05-02,20.33,20.5,19.71,20.1,99200,3.7022433619177,3.73320161924805,3.58933677635995,3.6603586608237,544733.50421658,0.0,1.0
2001-05-03,20.1,20.31,19.9,20.2,55000,3.6603586608237,3.69860121399648,3.62393718161152,3.67856940042979,302019.583991047,0.0,1.0
2001-05-04,20.15,20.29,19.95,20.1,37500,3.66946403062674,3.69495906607526,3.63304255141457,3.6603586608237,205922.44363026,0.0,1.0
2001-05-07,19.58,20.16,19.25,20.16,549700,3.56566281487204,3.67128510458735,3.50556737417195,3.67128510458735,3018548.46036143,0.0,1.0
2001-05-08,19.15,19.7,19.05,19.7,130000,3.48735663456586,3.58751570239935,3.46914589495977,3.58751570239935,713864.471251566,0.0,1.0
2001-05-09,19.16,19.27,19.01,19.15,51400,3.48917770852647,3.50920952209317,3.46186159911734,3.48735663456586,282251.029402542,0.0,1.0
2001-05-10,19.0,19.17,19.0,19.16,139200,3.46004052515673,3.49099878248708,3.46004052515673,3.48917770852647,764384.110755523,0.0,1.0
2001-05-11,19.35,19.35,18.95,19.1,94800,3.52377811377804,3.52377811377804,3.45093515535368,3.47825126476282,520571.937497296,0.0,1.0
2001-05-14,19.05,19.45,18.88,19.45,68300,3.46914589495977,3.54198885338413,3.43818763762942,3.54198885338413,375053.410665246,0.0,1.0
2001-05-15,19.19,19.19,18.95,18.95,98400,3.4946409304083,3.4946409304083,3.45093515535368,3.45093515535368,540340.4920858,0.0,1.0
2001-05-16,19.1,19.2,19.0,19.19,59200,3.47825126476282,3.4964620043689,3.46004052515673,3.4946409304083,325082.897677636,0.0,1.0
2001-05-17,19.18,19.3,18.91,19.15,73400,3.49281985644769,3.51467274397499,3.44365085951125,3.48735663456586,403058.862998961,0.0,1.0
2001-05-18,19.3,19.48,19.07,19.19,125600,3.51467274397499,3.54745207526595,3.47278804288099,3.4946409304083,689702.904532283,0.0,1.0
2001-05-21,19.5,19.5,19.12,19.35,74500,3.55109422318717,3.55109422318717,3.48189341268403,3.52377811377804,409099.254678782,0.0,1.0
2001-05-22,19.45,19.6,19.4,19.5,204100,3.54198885338413,3.56930496279326,3.53288348358108,3.55109422318717,1120767.21986496,0.0,1.0
2001-05-23,19.52,19.72,19.45,19.5,67100,3.55473637110839,3.59115785032056,3.54198885338413,3.55109422318717,368463.892469077,0.0,1.0
2001-05-24,19.73,19.73,19.42,19.62,75000,3.59297892428117,3.59297892428117,3.5365256315023,3.57294711071448,411844.887260519,0.0,1.0
2001-05-25,19.88,19.95,19.63,19.63,57000,3.6202950336903,3.63304255141457,3.57476818467508,3.57476818467508,313002.114317995,0.0,1.0
2001-05-29,19.87,20.18,19.85,20.08,197700,3.6184739597297,3.67492725250857,3.61483181180848,3.65671651290248,1085623.12281873,0.0,1.0
2001-05-30,19.75,19.9,19.66,19.9,47200,3.59662107220239,3.62393718161152,3.58023140655691,3.62393718161152,259187.715715953,0.0,1.0
2001-05-31,20.0,20.09,19.65,19.75,118300,3.64214792121761,3.65853758686309,3.5784103325963,3.59662107220239,649616.668838925,0.0,1.0
2001-06-01,20.1,20.12,19.95,20.0,56000,3.6603586608237,3.66400080874492,3.63304255141457,3.64214792121761,307510.849154521,0.0,1.0
2001-06-04,20.46,20.48,20.05,20.12,102100,3.72591732340561,3.72955947132683,3.65125329102065,3.66400080874492,560658.173190654,0.0,1.0
2001-06-05,20.63,20.64,20.4,20.46,59200,3.75687558073596,3.75869665469657,3.71499087964196,3.72591732340561,325082.897677637,0.0,1.0
2001-06-06,20.93,20.98,20.68,20.75,205900,3.81150779955423,3.82061316935727,3.76598095053901,3.77872846826327,1130651.49715921,0.0,1.0
2001-06-07,21.03,21.05,20.9,20.95,204300,3.82971853916032,3.83336068708153,3.8060445776724,3.81514994747545,1121865.47289765,0.0,1.0
2001-06-08,21.03,21.05,20.96,21.03,54500,3.82971853916032,3.83336068708153,3.81697102143605,3.82971853916032,299273.95140931,0.0,1.0
2001-06-11,20.98,21.08,20.9,20.95,114700,3.82061316935727,3.83882390896336,3.8060445776724,3.81514994747545,629848.114250421,0.0,1.0
2001-06-12,21.33,21.35,20.92,20.98,67300,3.88435075797858,3.8879929058998,3.80968672559362,3.82061316935727,369562.145501772,0.0,1.0
2001-06-13,21.35,21.48,21.25,21.3,57600,3.8879929058998,3.91166686738771,3.86978216629371,3.87888753609675,316296.873416078,0.0,1.0
2001-06-14,21.72,21.95,21.21,21.45,181400,3.95537264244232,3.99725734353633,3.86249787045127,3.90620364550589,996115.50065411,0.0,1.0
2001-06-15,21.9,21.97,21.45,21.85,106900,3.98815197373328,4.00089949145754,3.90620364550589,3.97904660393024,587016.245975327,0.0,1.0
2001-06-18,21.83,21.98,21.5,21.98,63200,3.97540445600902,4.00272056541815,3.91530901530893,4.00272056541815,347047.958331531,0.0,1.0
2001-06-19,21.73,21.95,21.61,21.95,39100,3.95719371640293,3.99725734353633,3.93534082887563,3.99725734353633,214708.467891817,0.0,1.0
2001-06-20,22.0,22.0,21.66,21.75,50900,4.00636271333937,4.00636271333937,3.94444619867867,3.96083586432415,279505.396820806,0.0,1.0
2001-06-21,21.69,22.0,21.5,22.0,130900,3.9499094205605,4.00636271333937,3.91530901530893,4.00636271333937,718806.609898692,0.0,1.0
2001-06-22,21.5,21.9,21.4,21.5,106700,3.91530901530893,3.98815197373328,3.89709827570284,3.91530901530893,585917.992942632,0.0,1.0
2001-06-25,21.39,21.75,21.3,21.6,63500,3.89527720174223,3.96083586432415,3.87888753609675,3.93351975491502,348695.337880573,0.0,1.0
2001-06-26,22.0,22.0,21.29,21.29,125800,4.00636271333937,4.00636271333937,3.87706646213615,3.87706646213615,690801.157564977,0.0,1.0
2001-06-27,22.26,22.35,22.0,22.0,73900,4.0537106363152,4.07010030196068,4.00636271333937,4.00636271333937,405804.495580698,0.0,1.0
2001-06-28,22.24,22.7,22.05,22.3,155900,4.05006848839398,4.13383789058199,4.01546808314241,4.06099493215763,856088.238985532,0.0,1.0
2001-06-29,22.45,22.65,22.22,22.23,212600,4.08831104156677,4.12473252077894,4.04642634047276,4.04824741443337,1167442.97375448,0.0,1.0
2001-07-02,22.75,22.8,22.35,22.6,91900,4.14294326038503,4.15204863018807,4.07010030196068,4.1156271509759,504647.268523223,0.0,1.0
2001-07-03,22.35,22.52,22.35,22.47,46200,4.14476433434564,4.17629050601628,4.14476433434564,4.16701810258374,249126.347532861,0.41,1.0
2001-07-05,22.08,22.45,21.97,22.45,75600,4.09469335580992,4.16330914121072,4.07429406825833,4.16330914121072,407661.295962864,0.0,1.0
2001-07-06,21.84,22.05,21.6,22.05,70900,4.05018581933373,4.0891299137504,4.00567828285753,4.0891299137504,382317.273594802,0.0,1.0
2001-07-09,21.4,21.75,21.2,21.75,167900,3.96858866912737,4.03349549315515,3.93149905539721,4.03349549315515,905374.756510117,0.0,1.0
2001-07-10,21.25,21.36,21.0,21.35,148300,3.94077145882975,3.96117074638134,3.89440944166704,3.95931626569483,799684.790890114,0.0,1.0
2001-07-11,21.1,21.45,21.1,21.45,81900,3.91295424853212,3.97786107255991,3.91295424853212,3.97786107255991,441633.070626436,0.0,1.0
2001-07-12,21.32,21.35,21.0,21.25,116200,3.9537528236353,3.95931626569483,3.89440944166704,3.94077145882975,626590.510461439,0.0,1.0
2001-07-13,21.36,21.5,21.22,21.32,86200,3.96117074638134,3.98713347599245,3.93520801677022,3.9537528236353,464820.154920619,0.0,1.0
2001-07-16,21.54,21.65,21.42,21.5,42800,3.99455139873848,4.01495068629007,3.97229763050038,3.98713347599245,230792.373904902,0.0,1.0
2001-07-17,21.71,21.78,21.45,21.78,58200,4.02607757040912,4.03905893521468,3.97786107255991,4.03905893521468,313834.489749189,0.0,1.0
2001-07-18,21.5,21.66,21.1,21.66,39800,3.98713347599245,4.01680516697658,3.91295424853212,4.01680516697658,214615.33835082,0.0,1.0
2001-07-19,21.73,21.73,21.35,21.55,75300,4.02978653178214,4.02978653178214,3.95931626569483,3.99640587942499,406043.592407455,0.0,1.0
2001-07-20,21.65,21.65,21.5,21.5,49300,4.01495068629007,4.01495068629007,3.98713347599245,3.98713347599245,265842.617605413,0.0,1.0
2001-07-23,21.53,21.79,21.5,21.6,64900,3.99269691805197,4.04091341590118,3.98713347599245,4.00567828285753,349963.202486639,0.0,1.0
2001-07-24,21.15,21.65,21.1,21.54,162900,3.92222665196466,4.01495068629007,3.91295424853212,3.99455139873848,878413.030586648,0.0,1.0
2001-07-25,21.5,21.55,21.25,21.25,80300,3.98713347599245,3.99640587942499,3.94077145882975,3.94077145882975,433005.318330925,0.0,1.0
2001-07-26,21.7,21.77,21.46,21.5,61200,4.02422308972261,4.03720445452817,3.97971555324642,3.98713347599245,330011.525303271,0.0,1.0
2001-07-27,21.54,21.65,21.42,21.65,59000,3.99455139873848,4.01495068629007,3.97229763050038,4.01495068629007,318148.365896944,0.0,1.0
2001-07-30,21.32,21.55,21.13,21.4,56000,3.9537528236353,3.99640587942499,3.91851769059165,3.96858866912737,301971.330342862,0.0,1.0
2001-07-31,21.32,21.6,21.32,21.32,43100,3.9537528236353,4.00567828285753,3.9537528236353,3.9537528236353,232410.07746031,0.0,1.0
2001-08-01,21.65,21.7,21.4,21.4,38100,4.01495068629007,4.02422308972261,3.96858866912737,3.96858866912737,205448.35153684,0.0,1.0
2001-08-02,21.7,21.7,21.48,21.65,109300,4.02422308972261,4.02422308972261,3.98342451461943,4.01495068629007,589383.328687051,0.0,1.0
2001-08-03,21.65,21.8,21.52,21.7,126300,4.01495068629007,4.04276789658769,3.99084243736547,4.02422308972261,681053.196826848,0.0,1.0
2001-08-06,21.75,21.8,21.56,21.7,47900,4.03349549315515,4.04276789658769,3.9982603601115,4.02422308972261,258293.334346841,0.0,1.0
2001-08-07,21.89,22.0,21.72,21.73,63000,4.05945822276627,4.07985751031786,4.02793205109563,4.02978653178214,339717.74663572,0.0,1.0
2001-08-08,21.98,22.09,21.87,22.05,76300,4.07614854894484,4.09654783649643,4.05574926139325,4.0891299137504,411435.93759215,0.0,1.0
2001-08-09,22.5,22.59,22.1,22.1,76200,4.17258154464326,4.18927187082183,4.09840231718294,4.09840231718294,410896.70307368,0.0,1.0
2001-08-10,22.6,22.73,22.25,22.4,57400,4.19112635150834,4.21523460043295,4.12621952748056,4.15403673777818,309520.613601434,0.0,1.0
2001-08-13,22.55,22.79,22.45,22.55,48600,4.1818539480758,4.226361484552,4.16330914121072,4.1818539480758,262067.975976127,0.0,1.0
2001-08-14,22.7,22.78,22.4,22.75,88600,4.20967115837342,4.22450700386549,4.15403673777818,4.21894356180596,477761.783363886,0.0,1.0
2001-08-15,22.48,22.79,22.25,22.75,119100,4.16887258327024,4.226361484552,4.12621952748056,4.21894356180596,642228.311497052,0.0,1.0
2001-08-16,22.4,22.48,22.3,22.48,76700,4.15403673777818,4.16887258327024,4.1354919309131,4.16887258327024,413592.875666027,0.0,1.0
2001-08-17,22.3,22.5,22.2,22.25,54800,4.1354919309131,4.17258154464326,4.11694712404802,4.12621952748056,295500.516121229,0.0,1.0
2001-08-20,22.55,22.58,22.1,22.4,132200,4.1818539480758,4.18741739013533,4.09840231718294,4.15403673777818,712868.033416543,0.0,1.0
2001-08-21,22.64,22.75,22.47,22.55,89500,4.19854427425437,4.21894356180596,4.16701810258374,4.1818539480758,482614.894030111,0.0,1.0
2001-08-22,22.7,22.74,22.31,22.64,78500,4.20967115837342,4.21708908111946,4.13734641159961,4.19854427425437,423299.096998477,0.0,1.0
2001-08-23,22.78,22.8,22.7,22.75,63700,4.22450700386549,4.2282159652385,4.20967115837342,4.21894356180596,343492.388265005,0.0,1.0
2001-08-24,22.63,22.8,22.63,22.68,45800,4.19668979356787,4.2282159652385,4.19668979356787,4.20596219700041,246969.409458983,0.0,1.0
2001-08-27,22.77,22.79,22.6,22.6,32200,4.22265252317898,4.226361484552,4.19112635150834,4.19112635150834,173633.514947146,0.0,1.0
2001-08-28,22.7,22.8,22.45,22.77,59900,4.20967115837342,4.2282159652385,4.16330914121072,4.22265252317898,323001.476563169,0.0,1.0
2001-08-29,22.7,22.76,22.4,22.45,105600,4.20967115837342,4.22079804249247,4.15403673777818,4.16330914121072,569431.651503683,0.0,1.0
2001-08-30,22.52,22.74,22.43,22.74,36100,4.17629050601628,4.21708908111946,4.1596001798377,4.21708908111946,194663.661167452,0.0,1.0
2001-08-31,22.45,22.64,22.07,22.6,111200,4.16330914121072,4.19854427425437,4.09283887512341,4.19112635150834,599628.784537969,0.0,1.0
2001-09-04,21.98,22.45,21.8,22.45,55200,4.07614854894484,4.16330914121072,4.04276789658769,4.16330914121072,297657.454195107,0.0,1.0
2001-09-05,21.57,21.98,21.38,21.98,170300,4.00011484079801,4.07614854894484,3.96487970775435,4.07614854894484,918316.384953382,0.0,1.0
2001-09-06,21.24,21.5,21.15,21.2,68500,3.93891697814324,3.98713347599245,3.92222665196466,3.93149905539721,369375.645151537,0.0,1.0
2001-09-07,21.15,21.3,20.9,21.3,96100,3.92222665196466,3.95004386226229,3.87586463480196,3.95004386226229,518204.372249091,0.0,1.0
2001-09-10,20.48,20.85,20.25,20.75,151800,3.79797644596862,3.86659223136942,3.75532339017893,3.84804742450434,818557.999036544,0.0,1.0
2001-09-17,19.97,20.6,19.97,20.6,103200,3.70339793095671,3.82023021420672,3.70339793095671,3.82023021420672,556490.023060417,0.0,1.0
2001-09-18,20.45,20.65,19.85,20.0,105300,3.7924130039091,3.82950261763926,3.68114416271861,3.70896137301623,567813.947948274,0.0,1.0
2001-09-19,19.65,20.45,19.25,20.45,262400,3.64405454898845,3.7924130039091,3.56987532152812,3.7924130039091,1414951.3764637,0.0,1.0
2001-09-20,19.08,19.88,19.0,19.88,210200,3.53834914985748,3.68670760477813,3.52351330436542,3.68670760477813,1133470.95782267,0.0,1.0
2001-09-21,18.8,18.9,18.41,18.9,100300,3.48642369063526,3.50496849750034,3.41409894386144,3.50496849750034,540852.222024805,0.0,1.0
2001-09-24,19.25,19.35,18.75,19.35,110700,3.56987532152812,3.5884201283932,3.47715128720272,3.5884201283932,596932.611945623,0.0,1.0
2001-09-25,19.61,19.9,19.3,19.35,145500,3.63663662624242,3.69041656615115,3.57914772496066,3.5884201283932,784586.224372971,0.0,1.0
2001-09-26,20.5,20.61,19.86,20.61,192400,3.80168540734164,3.82208469489323,3.68299864340512,3.82208469489323,1037487.21353512,0.0,1.0
2001-09-27,20.88,20.95,20.35,20.51,189100,3.87215567342895,3.8851370382345,3.77386819704402,3.80353988802815,1019692.47442563,0.0,1.0
2001-09-28,21.33,21.45,20.82,21.0,113900,3.95560730432181,3.97786107255991,3.8610287893099,3.89440944166704,614188.116536643,0.0,1.0
2001-10-01,21.35,21.65,21.0,21.55,164900,3.95931626569483,4.01495068629007,3.89440944166704,3.99640587942499,889197.720956035,0.0,1.0
2001-10-02,21.52,21.68,21.21,21.5,137600,3.99084243736547,4.0205141283496,3.93335353608371,3.98713347599245,741986.697413889,0.0,1.0
2001-10-03,20.08,21.0,19.97,21.0,132500,3.80539436871465,3.97974510672349,3.78454808482229,3.97974510672349,699165.38003883,0.44,1.0
2001-10-04,20.15,20.45,20.0,20.45,132600,3.81866018573706,3.87551368726169,3.79023343497475,3.87551368726169,699693.052023765,0.0,1.0
2001-10-05,20.17,20.25,19.9,20.25,166500,3.82245041917204,3.83761135291194,3.77128226779988,3.83761135291194,878573.854916717,0.0,1.0
2001-10-08,19.05,20.19,19.0,20.19,261700,3.61019734681345,3.82624065260701,3.60072176322602,3.82624065260701,1380917.58457481,0.0,1.0
2001-10-09,19.35,19.45,19.05,19.45,238200,3.66705084833808,3.68600201551295,3.61019734681345,3.68600201551295,1256914.66811509,0.0,1.0
2001-10-10,19.5,19.6,19.05,19.6,231400,3.69547759910039,3.71442876627526,3.61019734681345,3.71442876627526,1221032.97313951,0.0,1.0
2001-10-11,19.78,19.99,19.52,19.75,120200,3.74854086719003,3.78833831825727,3.69926783253536,3.74285551703757,634261.725891828,0.0,1.0
2001-10-12,19.42,19.85,19.25,19.85,54200,3.68031666536049,3.76180668421244,3.6480996811632,3.76180668421244,285998.215834751,0.0,1.0
2001-10-15,19.93,20.0,19.4,19.4,55700,3.77696761795234,3.79023343497475,3.67652643192551,3.67652643192551,293913.295608776,0.0,1.0
2001-10-16,19.87,20.2,19.8,20.15,87000,3.76559691764742,3.8281357693245,3.75233110062501,3.81866018573706,459074.62689342,0.0,1.0
2001-10-17,19.85,20.25,19.8,19.87,62500,3.76180668421244,3.83761135291194,3.75233110062501,3.76559691764742,329794.990584354,0.0,1.0
2001-10-18,19.68,20.0,19.65,19.95,170300,3.72958970001516,3.79023343497475,3.7239043498627,3.78075785138732,898625.390344245,0.0,1.0
2001-10-19,19.1,20.0,18.95,19.78,118900,3.61967293040089,3.79023343497475,3.59124617963858,3.74854086719003,627401.990087674,0.0,1.0
2001-10-22,18.75,19.15,18.65,19.15,121600,3.55334384528883,3.62914851398833,3.53439267811396,3.62914851398833,641649.133680918,0.0,1.0
2001-10-23,18.7,19.1,18.62,18.85,79100,3.5438682617014,3.61967293040089,3.5287073279615,3.57229501246371,417388.540083557,0.0,1.0
2001-10-24,18.9,19.15,18.65,19.15,746400,3.58177059605114,3.62914851398833,3.53439267811396,3.62914851398833,3938543.69555458,0.0,1.0
2001-10-25,18.78,18.85,18.15,18.8,247900,3.55902919544129,3.57229501246371,3.43963684223959,3.56281942887627,1308098.85065378,0.0,1.0
2001-10-26,18.48,19.0,18.48,18.78,78800,3.50217569391667,3.60072176322602,3.50217569391667,3.55902919544129,415805.524128753,0.0,1.0
2001-10-29,18.72,19.1,18.58,18.6,102300,3.54765849513637,3.61967293040089,3.52112686109155,3.52491709452652,539808.440588469,0.0,1.0
2001-10-30,19.62,19.73,18.7,19.73,269900,3.71821899971023,3.7390652836026,3.5438682617014,3.7390652836026,1424186.68733947,0.0,1.0
2001-10-31,19.74,20.1,19.1,19.62,200100,3.74096040032008,3.80918460214963,3.61967293040089,3.71821899971023,1055871.64185487,0.0,1.0
2001-11-01,20.28,20.35,19.6,19.85,234800,3.8432967030644,3.85656252008681,3.71442876627526,3.76180668421244,1238973.8206273,0.0,1.0
2001-11-02,19.79,20.29,19.79,20.28,109900,3.75043598390752,3.84519181978189,3.75043598390752,3.8432967030644,579911.511443527,0.0,1.0
2001-11-05,19.75,20.18,19.75,19.9,231900,3.74285551703757,3.82434553588953,3.74285551703757,3.77128226779988,1223671.33306418,0.0,1.0
2001-11-06,19.92,19.95,19.56,19.8,216600,3.77507250123486,3.78075785138732,3.70684829940531,3.75233110062501,1142937.51936913,0.0,1.0
2001-11-07,19.8,20.23,19.8,20.23,137600,3.75233110062501,3.83382111947696,3.75233110062501,3.83382111947696,726076.651270511,0.0,1.0
2001-11-08,19.25,19.7,19.15,19.6,287800,3.6480996811632,3.73337993345013,3.62914851398833,3.71442876627526,1518639.97264283,0.0,1.0
2001-11-09,19.18,19.5,19.02,19.25,155300,3.63483386414079,3.69547759910039,3.60451199666099,3.6480996811632,819474.592604001,0.0,1.0
2001-11-12,19.75,19.78,18.93,18.93,66300,3.74285551703757,3.74854086719003,3.58745594620361,3.58745594620361,349846.526011882,0.0,1.0
2001-11-13,19.9,19.9,19.55,19.55,80300,3.77128226779988,3.77128226779988,3.70495318268782,3.70495318268782,423720.603902777,0.0,1.0
2001-11-14,19.95,20.15,19.85,19.9,69700,3.78075785138732,3.81866018573706,3.76180668421244,3.77128226779988,367787.37349967,0.0,1.0
2001-11-15,20.08,20.24,20.0,20.05,49300,3.80539436871465,3.83571623619445,3.79023343497475,3.79970901856219,260142.288572938,0.0,1.0
2001-11-16,20.12,20.24,20.0,20.02,76100,3.8129748355846,3.83571623619445,3.79023343497475,3.79402366840973,401558.380535509,0.0,1.0
2001-11-19,20.32,20.32,20.15,20.2,32300,3.85087716993435,3.85087716993435,3.81866018573706,3.8281357693245,170438.051133994,0.0,1.0
2001-11-20,20.25,20.4,20.05,20.22,74600,3.83761135291194,3.86603810367425,3.79970901856219,3.83192600275948,393643.300761484,0.0,1.0
2001-11-21,20.35,20.44,20.03,20.44,35400,3.85656252008681,3.8736185705442,3.79591878512722,3.8736185705442,186795.882666978,0.0,1.0
2001-11-23,20.45,20.55,20.23,20.55,17300,3.87551368726169,3.89446485443656,3.83382111947696,3.89446485443656,91287.2533937489,0.0,1.0
2001-11-26,20.7,20.73,20.4,20.6,177600,3.92289160519887,3.92857695535133,3.86603810367425,3.903940438024,937145.445244498,0.0,1.0
2001-11-27,20.36,20.75,20.34,20.71,116300,3.8584576368043,3.93236718878631,3.85466740336933,3.92478672191636,613682.518479364,0.0,1.0
2001-11-28,20.25,20.65,20.2,20.65,142800,3.83761135291194,3.91341602161143,3.8281357693245,3.91341602161143,753515.59448713,0.0,1.0
2001-11-29,20.53,20.62,20.29,20.3,471200,3.89067462100159,3.90773067145897,3.84519181978189,3.84708693649938,2486390.39301355,0.0,1.0
2001-11-30,20.43,20.65,20.31,20.65,276100,3.87172345382671,3.91341602161143,3.84898205321686,3.91341602161143,1456902.35040544,0.0,1.0
2001-12-03,20.27,20.54,20.27,20.54,73800,3.84140158634691,3.89256973771907,3.84140158634691,3.89256973771907,389421.924882005,0.0,1.0
2001-12-04,20.66,20.7,20.15,20.2,62700,3.91531113832892,3.92289160519887,3.81866018573706,3.8281357693245,330850.334554223,0.0,1.0
2001-12-05,20.85,21.07,20.77,20.8,94000,3.95131835596118,3.9930109237459,3.93615742222128,3.94184277237374,496011.665838867,0.0,1.0
2001-12-06,20.62,20.98,20.5,20.98,213100,3.90773067145897,3.97595487328852,3.88498927084912,3.97595487328852,1124468.99989641,0.0,1.0
2001-12-07,20.86,20.96,20.45,20.96,175400,3.95321347267867,3.97216463985354,3.87551368726169,3.97216463985354,925536.661575929,0.0,1.0
2001-12-10,20.75,20.95,20.6,20.9,89600,3.93236718878631,3.97026952313605,3.903940438024,3.96079393954862,472794.098501729,0.0,1.0
2001-12-11,21.01,21.2,20.87,20.9,71100,3.98164022344098,4.01764744107324,3.95510858939616,3.96079393954862,375174.78128876,0.0,1.0
2001-12-12,20.65,21.1,20.56,21.1,40100,3.91341602161143,3.99869627389837,3.89635997115405,3.99869627389837,211596.465958921,0.0,1.0
2001-12-13,20.48,20.63,20.4,20.5,57700,3.88119903741415,3.90962578817646,3.86603810367425,3.88498927084912,304466.735307475,0.0,1.0
2001-12-14,20.8,20.8,20.35,20.35,78100,3.94184277237374,3.94184277237374,3.85656252008681,3.85656252008681,412111.820234208,0.0,1.0
2001-12-17,21.6,21.6,20.61,20.8,273700,4.09345210977273,4.09345210977273,3.90583555474148,3.94184277237374,1444238.222767,0.0,1.0
2001-12-18,21.45,21.69,21.3,21.6,215400,4.06502535901042,4.11050816023012,4.03659860824811,4.09345210977273,1136605.45554992,0.0,1.0
2001-12-19,21.3,21.45,21.3,21.45,174400,4.03659860824811,4.06502535901042,4.03659860824811,4.06502535901042,920259.94172658,0.0,1.0
2001-12-20,21.31,21.38,21.26,21.31,190500,4.0384937249656,4.05175954198801,4.02901814137816,4.0384937249656,1005215.13130111,0.0,1.0
2001-12-21,21.5,21.5,21.3,21.38,168100,4.07450094259786,4.07450094259786,4.03659860824811,4.05175954198801,887016.606675677,0.0,1.0
2001-12-24,21.65,21.76,21.5,21.6,22000,4.10292769336017,4.12377397725253,4.07450094259786,4.09345210977273,116087.836685692,0.0,1.0
2001-12-26,21.63,21.85,21.54,21.55,183500,4.0991374599252,4.14083002770992,4.08208140946781,4.0839765261853,968278.09235566,0.0,1.0
2001-12-27,21.2,21.39,21.2,21.25,60800,4.10103257664268,4.13778711388618,4.10103257664268,4.11070482328571,314301.331655163,0.44,1.0
2001-12-28,21.25,21.35,21.14,21.2,101000,4.11070482328571,4.13004931657176,4.08942588067105,4.10103257664268,522112.409492952,0.0,1.0
2001-12-31,21.07,21.4,20.82,21.4,48200,4.07588473537082,4.13972156321479,4.02752350215569,4.13972156321479,249166.516213468,0.0,1.0
2002-01-02,20.85,21.15,20.77,21.15,155700,4.03332685014151,4.09136032999966,4.01785125551267,4.09136032999966,804880.219386659,0.0,1.0
2002-01-03,21.0,21.05,20.79,21.05,201700,4.06234359007058,4.07201583671361,4.02172015416988,4.07201583671361,1042673.99004682,0.0,1.0
2002-01-04,21.0,21.0,20.82,21.0,153700,4.06234359007058,4.06234359007058,4.02752350215569,4.06234359007058,794541.35979274,0.0,1.0
2002-01-07,20.75,21.0,20.7,21.0,150200,4.01398235685546,4.06234359007058,4.00431011021243,4.06234359007058,776448.355503379,0.0,1.0
2002-01-08,20.85,21.0,20.8,20.85,123000,4.03332685014151,4.06234359007058,4.02365460349848,4.03332685014151,635839.86502607,0.0,1.0
2002-01-09,20.5,20.9,20.5,20.9,102800,3.96562112364033,4.04299909678453,3.96562112364033,4.04299909678453,531417.38312748,0.0,1.0
2002-01-10,20.24,20.77,20.15,20.6,154400,3.9153254410966,4.01785125551267,3.89791539713916,3.98496561692638,798159.960650611,0.0,1.0
2002-01-11,20.45,20.65,20.22,20.25,308200,3.95594887699731,3.99463786356941,3.91145654243939,3.91725989042521,1593218.26342304,0.0,1.0
2002-01-14,21.0,21.15,20.3,20.3,211500,4.06234359007058,4.09136032999966,3.92693213706823,3.92693213706823,1093334.40205702,0.0,1.0
2002-01-15,21.0,21.1,20.75,21.0,110000,4.06234359007058,4.08168808335664,4.01398235685546,4.06234359007058,568637.277665591,0.0,1.0
2002-01-16,20.8,21.2,20.76,21.2,80000,4.02365460349848,4.10103257664268,4.01591680618406,4.10103257664268,413554.383756794,0.0,1.0
2002-01-17,20.9,21.08,20.73,21.0,85500,4.04299909678453,4.07781918469942,4.01011345819825,4.06234359007058,441986.247640073,0.0,1.0
2002-01-18,20.82,21.05,20.8,21.05,60500,4.02752350215569,4.07201583671361,4.02365460349848,4.07201583671361,312750.502716075,0.0,1.0
2002-01-22,20.76,21.0,20.65,20.9,105500,4.01591680618406,4.06234359007058,3.99463786356941,4.04299909678453,545374.843579272,0.0,1.0
2002-01-23,21.25,21.31,20.76,21.31,111500,4.11070482328571,4.12231151925734,4.01591680618406,4.12231151925734,576391.422361031,0.0,1.0
2002-01-24,20.86,21.26,20.78,21.26,63000,4.03526129947011,4.11263927261432,4.01978570484127,4.11263927261432,325674.077208475,0.0,1.0
2002-01-25,20.8,21.0,20.8,21.0,79100,4.02365460349848,4.06234359007058,4.02365460349848,4.06234359007058,408901.89693953,0.0,1.0
2002-01-28,21.0,21.1,20.75,21.1,40900,4.06234359007058,4.08168808335664,4.01398235685546,4.08168808335664,211429.678695661,0.0,1.0
2002-01-29,20.87,21.25,20.81,21.01,65800,4.03719574879872,4.11070482328571,4.02558905282709,4.06427803939919,340148.480639962,0.0,1.0
2002-01-30,21.27,21.29,20.9,20.9,73000,4.11457372194292,4.11844262060013,4.04299909678453,4.04299909678453,377368.375178074,0.0,1.0
2002-01-31,21.08,21.3,20.8,21.3,65900,4.07781918469942,4.12037706992874,4.02365460349848,4.12037706992874,340665.423619659,0.0,1.0
2002-02-01,21.34,21.45,21.09,21.45,64200,4.12811486724316,4.14939380985781,4.07975363402803,4.14939380985781,331877.392964826,0.0,1.0
2002-02-04,21.29,21.45,21.2,21.35,51000,4.11844262060013,4.14939380985781,4.10103257664268,4.13004931657176,263640.919644956,0.0,1.0
2002-02-05,21.35,21.36,21.27,21.35,43000,4.13004931657176,4.13198376590037,4.11457372194292,4.13004931657176,222285.481269276,0.0,1.0
2002-02-06,21.21,21.45,21.11,21.45,111300,4.10296702597129,4.14939380985781,4.08362253268524,4.14939380985781,575357.536401639,0.0,1.0
2002-02-07,21.04,21.46,21.0,21.35,139100,4.070081387385,4.15132825918642,4.06234359007058,4.13004931657176,719067.684757125,0.0,1.0
2002-02-08,21.25,21.3,21.05,21.05,138400,4.11070482328571,4.12037706992874,4.07201583671361,4.07201583671361,715449.083899252,0.0,1.0
2002-02-11,21.3,21.4,21.28,21.35,106200,4.12037706992874,4.13972156321479,4.11650817127153,4.13004931657176,548993.444437143,0.0,1.0
2002-02-12,21.14,21.44,21.0,21.4,103000,4.08942588067105,4.14745936052921,4.06234359007058,4.13972156321479,532451.269086872,0.0,1.0
2002-02-13,21.25,21.3,21.15,21.3,75600,4.11070482328571,4.12037706992874,4.09136032999966,4.12037706992874,390808.89265017,0.0,1.0
2002-02-14,21.3,21.48,21.2,21.25,223100,4.12037706992874,4.15519715784363,4.10103257664268,4.11070482328571,1153299.78770176,0.0,1.0
2002-02-15,21.77,21.77,21.35,21.77,58300,4.21129618837317,4.21129618837317,4.13004931657176,4.21129618837317,301377.757162763,0.0,1.0
2002-02-19,21.79,22.0,21.7,21.9,74000,4.21516508703038,4.25578852293109,4.19775504307294,4.23644402964504,382537.804975034,0.0,1.0
2002-02-20,22.1,22.15,21.81,22.15,126500,4.27513301621714,4.28480526286016,4.21903398568759,4.28480526286016,653932.869315429,0.0,1.0
2002-02-21,21.77,22.2,21.77,22.2,79300,4.21129618837317,4.29447750950319,4.21129618837317,4.29447750950319,409935.782898922,0.0,1.0
2002-02-22,22.23,22.23,21.67,21.67,121600,4.300280857489,4.300280857489,4.19195169508712,4.19195169508712,628602.663310327,0.0,1.0
2002-02-25,22.14,22.18,22.0,22.0,110600,4.28287081353156,4.29060861084598,4.25578852293109,4.25578852293109,571738.935543767,0.0,1.0
2002-02-26,22.41,22.42,22.16,22.2,69600,4.3351009454039,4.3370353947325,4.28673971218877,4.29447750950319,359792.31386841,0.0,1.0
2002-02-27,22.5,22.5,22.25,22.25,153900,4.35251098936134,4.35251098936134,4.30414975614621,4.30414975614621,795575.245752131,0.0,1.0
2002-02-28,22.6,22.62,22.4,22.5,120800,4.37185548264739,4.3757243813046,4.33316649607529,4.35251098936134,624467.119472758,0.0,1.0
2002-03-01,22.84,22.95,22.12,22.5,283900,4.41828226653391,4.43956120914857,4.27900191487435,4.35251098936134,1467601.11935692,0.0,1.0
2002-03-04,22.8,22.95,22.76,22.95,90200,4.41054446921949,4.43956120914857,4.40280667190507,4.43956120914857,466282.567685785,0.0,1.0
2002-03-05,23.1,23.1,22.7,22.8,254700,4.46857794907764,4.46857794907764,4.39119997593344,4.41054446921949,1316653.76928569,0.0,1.0
2002-03-06,22.93,23.0,22.75,23.0,155200,4.43569231049136,4.44923345579159,4.40087222257647,4.44923345579159,802295.504488179,0.0,1.0
2002-03-07,22.73,23.05,22.6,22.95,89900,4.39700332391926,4.45890570243462,4.37185548264739,4.43956120914857,464731.738746696,0.0,1.0
2002-03-08,22.95,23.05,22.7,22.9,134900,4.43956120914857,4.45890570243462,4.39119997593344,4.42988896250554,697356.079609892,0.0,1.0
2002-03-11,22.72,22.85,22.53,22.84,93000,4.39506887459065,4.42021671586252,4.35831433734716,4.41828226653391,480756.971117272,0.0,1.0
2002-03-12,22.71,22.9,22.68,22.9,193600,4.39313442526205,4.42988896250554,4.38733107727623,4.42988896250554,1000801.60869144,0.0,1.0
2002-03-13,22.83,22.9,22.65,22.65,54100,4.41634781720531,4.42988896250554,4.38152772929042,4.38152772929042,279666.152015531,0.0,1.0
2002-03-14,23.15,23.15,22.89,23.15,122700,4.47825019572067,4.47825019572067,4.42795451317694,4.47825019572067,634289.036086981,0.0,1.0
2002-03-15,23.13,23.25,23.02,23.02,155600,4.47438129706346,4.49759468900672,4.4531023544488,4.4531023544488,804363.276406963,0.0,1.0
2002-03-18,23.19,23.3,23.02,23.2,61200,4.48598799303509,4.50726693564974,4.4531023544488,4.48792244236369,316369.103573947,0.0,1.0
2002-03-19,23.15,23.24,23.01,23.24,53200,4.47825019572067,4.49566023967811,4.4511679051202,4.49566023967811,275013.665198267,0.0,1.0
2002-03-20,22.77,23.2,22.75,23.2,190900,4.40474112123368,4.48792244236369,4.40087222257647,4.48792244236369,986844.148239647,0.0,1.0
2002-03-21,23.14,23.14,22.87,23.14,104500,4.47631574639206,4.47631574639206,4.42408561451973,4.47631574639206,540205.413782312,0.0,1.0
2002-03-22,23.1,23.2,23.0,23.15,97300,4.46857794907764,4.48792244236369,4.44923345579159,4.47825019572067,502985.5192442,0.0,1.0
2002-03-25,23.45,23.7,23.11,23.2,117800,4.53628367557882,4.58464490879394,4.47051239840625,4.48792244236369,608958.830081878,0.0,1.0
2002-03-26,23.72,23.85,23.45,23.45,88300,4.58851380745115,4.61366164872302,4.53628367557882,4.53628367557882,456460.651071561,0.0,1.0
2002-03-27,23.75,23.8,23.56,23.8,100100,4.59431715543697,4.60398940208,4.55756261819347,4.60398940208,517459.922675688,0.0,1.0
2002-03-28,23.9,23.97,23.6,23.9,161000,4.62333389536605,4.63687504066628,4.5653004155079,4.62333389536605,832278.197310546,0.0,1.0
2002-04-01,23.88,24.0,23.78,24.0,230200,4.61946499670884,4.6426783886521,4.60012050342279,4.6426783886521,1190002.73926017,0.0,1.0
2002-04-02,23.48,23.68,23.42,23.5,79100,4.62720279402326,4.66661678715804,4.61537859608282,4.63114419333673,401380.290139638,0.44,1.0
2002-04-03,23.45,23.65,23.4,23.4,142500,4.62129069505304,4.66070468818782,4.61143719676934,4.61143719676934,723093.443045492,0.0,1.0
2002-04-04,23.55,23.6,23.24,23.26,143200,4.64099769162043,4.65085118990413,4.57990600226152,4.583847401575,726645.48101133,0.0,1.0
2002-04-05,23.98,24.04,23.55,23.6,91900,4.72573777686021,4.73756197480064,4.64099769162043,4.65085118990413,466331.841514953,0.0,1.0
2002-04-08,24.07,24.22,23.75,23.9,78300,4.74347407377086,4.77303456862195,4.68041168475521,4.7099721796063,397320.818178681,0.0,1.0
2002-04-09,24.2,24.5,24.05,24.25,110700,4.76909316930847,4.82821415901064,4.73953267445738,4.77894666759216,561729.432597446,0.0,1.0
2002-04-10,24.92,24.92,24.25,24.25,170800,4.91098354459368,4.91098354459368,4.77894666759216,4.77894666759216,866697.263664352,0.0,1.0
2002-04-11,24.47,24.98,24.45,24.98,113600,4.82230206004042,4.92280774253411,4.81836066072694,4.92280774253411,576445.018455916,0.0,1.0
2002-04-12,25.24,25.25,24.4,24.65,102800,4.97404593360933,4.97601663326607,4.80850716244325,4.85777465386172,521642.146982994,0.0,1.0
2002-04-15,24.55,25.09,24.3,25.0,134600,4.83806765729433,4.94448543875824,4.78880016587586,4.92674914184759,683006.157431041,0.0,1.0
2002-04-16,24.42,24.9,24.25,24.9,131500,4.81244856175673,4.9070421452802,4.77894666759216,4.9070421452802,667275.703582331,0.0,1.0
2002-04-17,24.15,24.42,23.95,24.42,121900,4.75923967102477,4.81244856175673,4.71982567788999,4.81244856175673,618562.040050846,0.0,1.0
2002-04-18,24.22,24.57,24.22,24.3,117700,4.77303456862195,4.84200905660781,4.77303456862195,4.78880016587586,597249.81225582,0.0,1.0
2002-04-19,23.89,24.35,23.85,24.32,66700,4.70800147994956,4.79865366415955,4.7001186813226,4.79274156518934,338458.474744802,0.0,1.0
2002-04-22,23.4,24.0,23.4,23.85,64700,4.61143719676934,4.72967917617369,4.61143719676934,4.7001186813226,328309.79484241,0.0,1.0
2002-04-23,22.91,23.32,22.85,23.25,81900,4.51487291358913,4.59567159951543,4.5030487156487,4.58187670191826,415588.442002989,0.0,1.0
2002-04-24,22.94,23.1,22.82,22.82,102100,4.52078501255935,4.55231620706717,4.49713661667848,4.49713661667848,518090.109017156,0.0,1.0
2002-04-25,23.0,23.17,22.85,22.88,77400,4.53260921049978,4.56611110466435,4.5030487156487,4.50896081461891,392753.912222605,0.0,1.0
2002-04-26,23.18,23.55,23.0,23.0,42100,4.56808180432109,4.64099769162043,4.53260921049978,4.53260921049978,213629.71194537,0.0,1.0
2002-04-29,23.73,23.85,23.1,23.1,112500,4.67647028544173,4.7001186813226,4.55231620706717,4.55231620706717,570863.2445096,0.0,1.0
2002-04-30,23.89,24.0,23.7,23.7,87900,4.70800147994956,4.72967917617369,4.67055818647152,4.67055818647152,446034.481710167,0.0,1.0
2002-05-01,23.95,24.0,23.59,23.8,94900,4.71982567788999,4.72967917617369,4.64888049024739,4.69026518303891,481554.861368542,0.0,1.0
2002-05-02,24.25,24.25,23.98,24.0,209000,4.77894666759216,4.77894666759216,4.72573777686021,4.72967917617369,1060537.04980006,0.0,1.0
2002-05-03,24.43,24.49,24.0,24.15,52300,4.81441926141347,4.8262434593539,4.72967917617369,4.75923967102477,265387.979447573,0.0,1.0
2002-05-06,24.32,24.74,24.3,24.48,91600,4.79274156518934,4.87551095077237,4.78880016587586,4.82427275969716,464809.539529593,0.0,1.0
2002-05-07,24.24,24.4,24.19,24.32,113500,4.77697596793542,4.80850716244325,4.76712246965173,4.79274156518934,575937.584460796,0.0,1.0
2002-05-08,24.08,24.38,23.82,24.15,89300,4.7454447734276,4.80456576312977,4.69420658235238,4.75923967102477,453138.557641842,0.0,1.0
2002-05-09,23.75,24.21,23.75,24.0,74000,4.68041168475521,4.77106386896521,4.68041168475521,4.72967917617369,375501.156388537,0.0,1.0
2002-05-10,23.36,23.9,23.24,23.9,80300,4.60355439814239,4.7099721796063,4.57990600226152,4.7099721796063,407469.498081074,0.0,1.0
2002-05-13,23.54,23.55,23.14,23.21,47100,4.63902699196369,4.64099769162043,4.56019900569413,4.5739939032913,239001.411701352,0.0,1.0
2002-05-14,23.56,23.7,23.31,23.5,44800,4.64296839127717,4.67055818647152,4.59370089985869,4.63114419333673,227330.4298136,0.0,1.0
2002-05-15,23.59,23.64,23.45,23.6,98500,4.64888049024739,4.65873398853108,4.62129069505304,4.65085118990413,499822.485192849,0.0,1.0
2002-05-16,23.35,23.75,23.3,23.6,88600,4.60158369848565,4.68041168475521,4.59173020020195,4.65085118990413,449586.519676004,0.0,1.0
2002-05-17,23.54,23.54,23.0,23.18,62300,4.63902699196369,4.63902699196369,4.53260921049978,4.56808180432109,316131.378959538,0.0,1.0
2002-05-20,23.43,23.57,23.25,23.5,36200,4.61734929573956,4.64493909093391,4.58187670191826,4.63114419333673,183691.106233311,0.0,1.0
2002-05-21,23.15,23.48,23.02,23.35,48300,4.56216970535087,4.62720279402326,4.53655060981326,4.60158369848565,245090.619642788,0.0,1.0
2002-05-22,23.07,23.14,22.94,22.99,61000,4.54640410809696,4.56019900569413,4.52078501255935,4.53063851084304,309534.737022983,0.0,1.0
2002-05-23,23.75,23.75,22.85,23.02,76100,4.68041168475521,4.68041168475521,4.5030487156487,4.53655060981326,386157.270286049,0.0,1.0
2002-05-24,23.45,23.8,23.45,23.57,102500,4.62129069505304,4.69026518303891,4.62129069505304,4.64493909093391,520119.844997635,0.0,1.0
2002-05-28,23.65,23.65,23.14,23.48,55900,4.66070468818782,4.66070468818782,4.56019900569413,4.62720279402326,283655.603271881,0.0,1.0
2002-05-29,23.9,23.9,23.55,23.75,135500,4.7099721796063,4.7099721796063,4.64099769162043,4.68041168475521,687573.063387117,0.0,1.0
2002-05-30,24.15,24.15,23.62,23.8,93900,4.75923967102477,4.75923967102477,4.6547925892176,4.69026518303891,476480.521417346,0.0,1.0
2002-05-31,24.35,24.57,23.8,24.05,113700,4.79865366415955,4.84200905660781,4.69026518303891,4.73953267445738,576952.452451035,0.0,1.0
2002-06-03,24.16,24.4,24.05,24.2,70100,4.76121037068151,4.80850716244325,4.73953267445738,4.76909316930847,355711.230578871,0.0,1.0
2002-06-04,24.48,24.48,24.15,24.15,78100,4.82427275969716,4.82427275969716,4.75923967102477,4.75923967102477,396305.950188442,0.0,1.0
2002-06-05,24.51,24.65,24.39,24.4,88400,4.83018485866738,4.85777465386172,4.80653646278651,4.80850716244325,448571.651685765,0.0,1.0
2002-06-06,24.64,24.66,24.45,24.5,228400,4.85580395420499,4.85974535351846,4.81836066072694,4.82821415901064,1158979.24485327,0.0,1.0
2002-06-07,24.75,24.75,24.42,24.6,71600,4.87748165042911,4.87748165042911,4.81244856175673,4.84792115557803,363322.740505665,0.0,1.0
2002-06-10,24.76,24.92,24.65,24.75,48700,4.87945235008585,4.91098354459368,4.85777465386172,4.87748165042911,247120.355623267,0.0,1.0
2002-06-11,24.77,24.86,24.51,24.62,97600,4.88142304974259,4.89915934665324,4.83018485866738,4.85186255489151,495255.579236773,0.0,1.0
2002-06-12,25.0,25.45,24.69,24.85,139500,4.92674914184759,5.01543062640085,4.86565745248868,4.89718864699651,707870.423191903,0.0,1.0
2002-06-13,25.1,25.2,24.85,25.0,59200,4.94645613841498,4.96616313498237,4.89718864699651,4.92674914184759,300400.925110829,0.0,1.0
2002-06-14,25.6,25.6,24.79,24.98,106700,5.04499112125193,5.04499112125193,4.88536444905607,4.92280774253411,541432.07279266,0.0,1.0
2002-06-17,25.8,25.94,25.53,25.6,150800,5.08440511438671,5.11199490958106,5.03119622365476,5.04499112125193,765210.464640424,0.0,1.0
2002-06-18,25.15,25.53,24.88,25.52,247100,4.95630963669868,5.03119622365476,4.90310074596672,5.02922552399802,1253869.40194064,0.0,1.0
2002-06-19,25.03,25.46,24.8,24.8,120500,4.93266124081781,5.01740132605759,4.88733514871281,4.88733514871281,611457.964119171,0.0,1.0
2002-06-20,25.01,25.29,25.0,25.03,105600,4.92871984150433,4.98389943189302,4.92674914184759,4.93266124081781,535850.298846344,0.0,1.0
2002-06-21,25.9,25.9,25.2,25.2,227000,5.1041121109541,5.1041121109541,4.96616313498237,4.96616313498237,1151875.16892159,0.0,1.0
2002-06-24,25.89,26.22,25.65,26.0,162300,5.10214141129736,5.16717449996975,5.05484461953563,5.12381910752149,823565.374079183,0.0,1.0
2002-06-25,26.0,26.3,25.49,25.49,287800,5.12381910752149,5.18294009722366,5.0233134250278,5.0233134250278,1460395.03795434,0.0,1.0
2002-06-26,25.7,26.0,25.3,25.88,155200,5.06469811781932,5.12381910752149,4.98587013154976,5.10017071164062,787537.560425688,0.0,1.0
2002-06-27,25.5,25.8,25.25,25.75,156400,5.02528412468454,5.08440511438671,4.97601663326607,5.07455161610302,793626.768367123,0.0,1.0
2002-06-28,25.9,25.9,25.35,25.45,230100,5.1041121109541,5.1041121109541,4.99572362983346,5.01543062640085,1167605.6227703,0.0,1.0
2002-07-01,25.6,25.9,25.15,25.9,132800,5.04499112125193,5.1041121109541,4.95630963669868,5.1041121109541,673872.345518888,0.0,1.0
2002-07-02,24.65,25.13,24.46,25.0,109800,4.94448543875824,5.04076750815394,4.90637378628911,5.01469111435927,547391.641359496,0.44,1.0
2002-07-03,24.3,24.55,24.0,24.5,110700,4.87427976315721,4.9244266743008,4.8141034697849,4.91439729207209,551878.458091951,0.0,1.0
2002-07-05,24.35,24.49,24.15,24.22,122100,4.88430914538593,4.91239141562634,4.84419161647106,4.85823275159126,608711.470036379,0.0,1.0
2002-07-08,23.57,24.5,23.35,24.4,165700,4.72785078261792,4.91439729207209,4.68372150081156,4.89433852761465,826072.813964194,0.0,1.0
2002-07-09,23.69,23.78,23.5,23.7,129400,4.75192129996685,4.76997418797854,4.71380964749771,4.75392717641259,645104.539088513,0.0,1.0
2002-07-10,23.2,23.69,23.2,23.69,100800,4.6536333541254,4.75192129996685,4.6536333541254,4.75192129996685,502523.474034947,0.0,1.0
2002-07-11,22.6,23.34,22.25,23.2,99500,4.53328076738078,4.68171562436582,4.46307509177975,4.6536333541254,496042.516532512,0.0,1.0
2002-07-12,22.5,23.1,22.25,22.6,86600,4.51322200292334,4.63357458966797,4.46307509177975,4.53328076738078,431731.476700659,0.0,1.0
2002-07-15,22.4,22.6,21.56,22.6,187000,4.49316323846591,4.53328076738078,4.32466961702344,4.53328076738078,932260.809965625,0.0,1.0
2002-07-16,23.14,23.25,22.35,22.35,252800,4.64159809545094,4.66366273635412,4.48313385623719,4.48313385623719,1260296.96662733,0.0,1.0
2002-07-17,22.85,23.55,22.7,23.39,144600,4.58342767852437,4.72383902972643,4.55333953183822,4.69174500659453,720881.888347752,0.0,1.0
2002-07-18,22.2,23.09,22.2,22.95,83000,4.45304570955103,4.63156871322222,4.45304570955103,4.60348644298181,413784.209770839,0.0,1.0
2002-07-19,21.3,22.25,21.3,22.1,202100,4.2725168294341,4.46307509177975,4.2725168294341,4.4329869450936,1007539.62403237,0.0,1.0
2002-07-22,21.15,21.7,20.58,21.0,236800,4.24242868274794,4.35275188726385,4.12809372534055,4.21234053606179,1180531.33582813,0.0,1.0
2002-07-23,20.46,21.25,20.3,21.2,345300,4.10402320799163,4.26248744720538,4.07192918485973,4.25245806497666,1721442.01968519,0.0,1.0
2002-07-24,20.4,20.6,19.1,20.0,243700,4.09198794931716,4.13210547823204,3.83122401137048,4.01175289148742,1214930.26411028,0.0,1.0
2002-07-25,21.0,21.25,19.95,20.25,221200,4.21234053606179,4.26248744720538,4.0017235092587,4.06189980263101,1102759.84579891,0.0,1.0
2002-07-26,22.0,22.0,21.1,21.1,134300,4.41292818063616,4.41292818063616,4.23239930051922,4.23239930051922,669532.763520767,0.0,1.0
2002-07-29,22.98,23.1,21.99,21.99,208500,4.60950407231904,4.63357458966797,4.41092230419041,4.41092230419041,1039445.87635205,0.0,1.0
2002-07-30,22.68,23.3,22.31,22.85,198100,4.54932777894673,4.67369211858284,4.47511035045421,4.58342767852437,987598.216332569,0.0,1.0
2002-07-31,23.0,23.15,22.6,22.6,176800,4.61351582521053,4.64360397189668,4.53328076738078,4.53328076738078,881410.220331137,0.0,1.0
2002-08-01,22.78,23.04,22.59,23.0,100100,4.56938654340417,4.6215393309935,4.53127489093504,4.61351582521053,499033.727687482,0.0,1.0
2002-08-02,22.1,22.98,22.1,22.9,85000,4.4329869450936,4.60950407231904,4.4329869450936,4.59345706075309,423754.913620738,0.0,1.0
2002-08-05,21.62,22.14,21.6,22.0,54400,4.3367048756979,4.44101045087657,4.33269312280641,4.41292818063616,271203.144717273,0.0,1.0
2002-08-06,21.7,21.95,21.54,21.74,88000,4.35275188726385,4.40289879840744,4.32065786413195,4.36077539304682,438710.969395588,0.0,1.0
2002-08-07,22.29,22.33,21.6,21.75,96400,4.47109859756273,4.4791221033457,4.33269312280641,4.36278126949257,480587.925565167,0.0,1.0
2002-08-08,22.15,22.53,22.1,22.39,55600,4.44301632732231,4.51923963226058,4.4329869450936,4.49115736202016,277185.567027213,0.0,1.0
2002-08-09,21.85,22.32,21.65,22.32,76900,4.38284003395,4.47711622689996,4.34272250503513,4.47711622689996,383373.563028645,0.0,1.0
2002-08-12,22.4,22.4,21.65,21.9,87700,4.49316323846591,4.49316323846591,4.34272250503513,4.39286941617872,437215.363818103,0.0,1.0
2002-08-13,21.95,22.6,21.92,22.39,78600,4.40289879840744,4.53328076738078,4.39688116907021,4.49115736202016,391848.66130106,0.0,1.0
2002-08-14,22.59,22.59,21.81,22.0,59800,4.53127489093504,4.53127489093504,4.37481652816703,4.41292818063616,298124.045112002,0.0,1.0
2002-08-15,22.3,22.55,22.04,22.5,56100,4.47310447400847,4.52325138515206,4.42095168641913,4.51322200292334,279678.242989688,0.0,1.0
2002-08-16,22.55,22.7,22.26,22.29,59800,4.52325138515206,4.55333953183822,4.46508096822549,4.47109859756273,298124.045112002,0.0,1.0
2002-08-19,22.27,22.6,22.23,22.6,95900,4.46708684467124,4.53328076738078,4.45906333888826,4.53328076738078,478095.249602692,0.0,1.0
2002-08-20,21.97,22.35,21.91,22.35,504100,4.40691055129893,4.48313385623719,4.39487529262446,4.48313385623719,2513115.90536723,0.0,1.0
2002-08-21,22.18,22.18,21.84,21.97,90000,4.44903395665955,4.44903395665955,4.38083415750426,4.40691055129893,448681.673245488,0.0,1.0
2002-08-22,21.99,22.5,21.91,22.3,63100,4.41092230419041,4.51322200292334,4.39487529262446,4.47310447400847,314575.706464337,0.0,1.0
2002-08-23,22.12,22.33,21.97,22.09,203900,4.43699869798508,4.4791221033457,4.40691055129893,4.43098106864785,1016513.25749728,0.0,1.0
2002-08-26,22.62,22.62,22.0,22.13,73900,4.53729252027227,4.53729252027227,4.41292818063616,4.43900457443083,368417.507253795,0.0,1.0
2002-08-27,22.5,22.77,22.4,22.6,71800,4.51322200292334,4.56738066695842,4.49316323846591,4.53328076738078,357948.268211401,0.0,1.0
2002-08-28,22.6,22.92,22.42,22.5,61400,4.53328076738078,4.59746881364458,4.49717499135739,4.51322200292334,306100.608191922,0.0,1.0
2002-08-29,22.8,22.9,22.52,22.65,52400,4.57339829629565,4.59345706075309,4.51723375581483,4.5433101496095,261232.440867373,0.0,1.0
2002-08-30,22.64,23.05,22.64,22.65,84100,4.54130427316376,4.62354520743925,4.54130427316376,4.5433101496095,419268.096888284,0.0,1.0
2002-09-03,22.35,22.58,22.35,22.54,103100,4.48313385623719,4.52926901448929,4.48313385623719,4.52124550870632,513989.783462331,0.0,1.0
2002-09-04,22.65,22.65,22.32,22.34,295400,4.5433101496095,4.5433101496095,4.47711622689996,4.48112797979144,1472672.95863019,0.0,1.0
2002-09-05,22.25,22.62,22.2,22.62,77800,4.46307509177975,4.53729252027227,4.45304570955103,4.53729252027227,387860.3797611,0.0,1.0
2002-09-06,22.35,22.57,22.25,22.3,51100,4.48313385623719,4.52726313804355,4.46307509177975,4.47310447400847,254751.483364938,0.0,1.0
2002-09-09,22.25,22.4,22.15,22.3,49400,4.46307509177975,4.49316323846591,4.44301632732231,4.47310447400847,246276.385092524,0.0,1.0
2002-09-10,22.05,22.27,22.04,22.25,82000,4.42295756286488,4.46708684467124,4.42095168641913,4.46307509177975,408798.857845889,0.0,1.0
2002-09-11,22.15,22.24,22.1,22.2,41400,4.44301632732231,4.46106921533401,4.4329869450936,4.45304570955103,206393.569692925,0.0,1.0
2002-09-12,22.07,22.15,21.88,22.1,282500,4.42696931575636,4.44301632732231,4.38885766328723,4.4329869450936,1408361.91879834,0.0,1.0
2002-09-13,22.37,22.4,22.0,22.0,72300,4.48714560912868,4.49316323846591,4.41292818063616,4.41292818063616,360440.944173875,0.0,1.0
2002-09-16,22.4,22.49,22.27,22.27,91200,4.49316323846591,4.5112161264776,4.46708684467124,4.46708684467124,454664.095555428,0.0,1.0
2002-09-17,22.47,22.49,22.31,22.43,578700,4.50720437358611,4.5112161264776,4.47511035045421,4.49918086780314,2885023.15896849,0.0,1.0
2002-09-18,22.49,22.62,22.28,22.48,74200,4.5112161264776,4.53729252027227,4.46909272111698,4.50921025003186,369913.11283128,0.0,1.0
2002-09-19,22.44,22.62,22.3,22.45,55400,4.50118674424888,4.53729252027227,4.47310447400847,4.50319262069462,276188.496642223,0.0,1.0
2002-09-20,22.6,22.69,22.37,22.69,129400,4.53328076738078,4.55133365539247,4.48714560912868,4.55133365539247,645104.539088513,0.0,1.0
2002-09-23,22.61,22.8,22.56,22.6,112600,4.53528664382652,4.57339829629565,4.52525726159781,4.53328076738078,561350.626749356,0.0,1.0
2002-09-24,22.51,22.66,22.45,22.59,206900,4.51522787936909,4.54531602605524,4.50319262069462,4.53127489093504,1031469.31327213,0.0,1.0
2002-09-25,22.35,22.6,22.19,22.45,107900,4.48313385623719,4.53328076738078,4.45103983310529,4.50319262069462,537919.472702091,0.0,1.0
2002-09-26,22.75,22.75,22.2,22.2,135800,4.56336891406694,4.56336891406694,4.45304570955103,4.45304570955103,677010.791408192,0.0,1.0
2002-09-27,22.55,22.9,22.55,22.74,132000,4.52325138515206,4.59345706075309,4.52325138515206,4.56136303762119,658066.454093383,0.0,1.0
2002-09-30,22.55,22.71,22.21,22.56,68100,4.52325138515206,4.55534540828396,4.45505158599678,4.52525726159781,339502.466089086,0.0,1.0
2002-10-01,22.57,22.65,22.37,22.45,204900,4.52726313804355,4.5433101496095,4.48714560912868,4.50319262069462,1021498.60942223,0.0,1.0
2002-10-02,21.7,22.29,21.7,22.1,123200,4.44101045087657,4.56175681797414,4.44101045087657,4.52287239467153,601989.126027009,0.44,1.0
2002-10-03,21.55,21.98,21.45,21.75,247400,4.41031222195346,4.49831381153304,4.38984673600472,4.45124319385094,1208864.52742761,0.0,1.0
2002-10-04,21.07,21.65,21.0,21.65,176000,4.31207788939951,4.4307777079022,4.29775204923539,4.4307777079022,859984.46575287,0.0,1.0
2002-10-07,20.28,21.12,20.2,20.95,160900,4.15040055040446,4.32231063237388,4.13402816164547,4.28751930626102,786201.707611573,0.0,1.0
2002-10-08,19.89,20.28,19.62,20.2,196400,4.07058515520438,4.15040055040446,4.01532834314278,4.13402816164547,959664.483374225,0.0,1.0
2002-10-09,19.08,19.89,19.08,19.89,154000,3.90481471901958,4.07058515520438,3.90481471901958,4.07058515520438,752486.407533762,0.0,1.0
2002-10-10,19.35,19.35,18.47,19.05,234900,3.96007153108118,3.96007153108118,3.77997525473227,3.89867507323496,1147786.08525767,0.0,1.0
2002-10-11,19.76,19.9,19.45,19.45,205900,4.04398002347101,4.07263170379925,3.98053701702992,3.98053701702992,1006084.09942339,0.0,1.0
2002-10-14,19.57,19.88,19.5,19.61,73700,4.00509560016841,4.0685386066095,3.99076976000429,4.0132817945479,360118.495034014,0.0,1.0
2002-10-15,20.25,20.32,19.67,19.73,72200,4.14426090461984,4.15858674478396,4.02556108611715,4.03784037768639,352789.081973621,0.0,1.0
2002-10-16,19.9,20.09,19.69,19.95,97400,4.07263170379925,4.11151612710186,4.0296541833069,4.08286444677362,475923.221388236,0.0,1.0
2002-10-17,20.32,20.45,19.9,19.9,99200,4.15858674478396,4.18519187651732,4.07263170379925,4.07263170379925,484718.517060708,0.0,1.0
2002-10-18,20.19,20.48,20.15,20.4,159300,4.1319816130506,4.19133152230194,4.1237954186711,4.17495913354295,778383.667013819,0.0,1.0
2002-10-21,19.53,20.1,19.52,20.1,107500,3.99690940578891,4.11356267569673,3.99486285719404,4.11356267569673,525274.602661555,0.0,1.0
2002-10-22,19.2,19.45,19.1,19.13,83400,3.92937330215807,3.98053701702992,3.90890781620933,3.91504746199395,407515.366157894,0.0,1.0
2002-10-23,19.51,19.6,18.75,19.25,140400,3.99281630859917,4.01123524595303,3.83727861538874,3.93960604513244,686033.062452857,0.0,1.0
2002-10-24,19.7,19.7,19.35,19.35,58000,4.03170073190177,4.03170073190177,3.96007153108118,3.96007153108118,283403.97166856,0.0,1.0
2002-10-25,19.85,19.95,19.63,19.65,118100,4.06239896082488,4.08286444677362,4.01737489173765,4.0214679889274,577069.12162167,0.0,1.0
2002-10-28,19.7,19.96,19.6,19.82,53300,4.03170073190177,4.0849109953685,4.01123524595303,4.05625931504026,260438.477412659,0.0,1.0
2002-10-29,19.4,19.6,19.2,19.6,85600,3.97030427405555,4.01123524595303,3.92937330215807,4.01123524595303,418265.171979805,0.0,1.0
2002-10-30,19.6,19.85,19.25,19.35,96800,4.01123524595303,4.06239896082488,3.93960604513244,3.96007153108118,472991.456164079,0.0,1.0
2002-10-31,20.0,20.1,19.55,19.75,159500,4.09309718974799,4.11356267569673,4.00100250297866,4.04193347487614,779360.922088539,0.0,1.0
2002-11-01,20.25,20.4,19.7,19.95,141400,4.14426090461984,4.17495913354295,4.03170073190177,4.08286444677362,690919.337826454,0.0,1.0
2002-11-04,20.31,20.45,20.27,20.35,112800,4.15654019618908,4.18519187651732,4.14835400180959,4.16472639056858,551171.862141613,0.0,1.0
2002-11-05,20.6,20.74,20.25,20.26,66500,4.21589010544043,4.24454178576867,4.14426090461984,4.14630745321471,324937.312344124,0.0,1.0
2002-11-06,20.59,20.8,20.5,20.6,272100,4.21384355684556,4.25682107733791,4.19542461949169,4.21589010544043,1329555.52915543,0.0,1.0
2002-11-07,20.2,20.6,20.2,20.6,74700,4.13402816164547,4.21589010544043,4.13402816164547,4.21589010544043,365004.77040761,0.0,1.0
2002-11-08,19.99,20.1,19.92,20.0,160700,4.09105064115312,4.11356267569673,4.076724800989,4.09309718974799,785224.452536853,0.0,1.0
2002-11-11,19.96,20.01,19.8,19.99,139000,4.0849109953685,4.09514373834287,4.05216621785051,4.09105064115312,679192.276929823,0.0,1.0
2002-11-12,20.05,20.15,19.96,20.0,83400,4.10332993272236,4.1237954186711,4.0849109953685,4.09309718974799,407515.366157894,0.0,1.0
2002-11-13,20.05,20.34,20.0,20.1,64700,4.10332993272236,4.16267984197371,4.09309718974799,4.11356267569673,316142.016671652,0.0,1.0
2002-11-14,20.5,20.5,20.05,20.06,87500,4.19542461949169,4.19542461949169,4.10332993272236,4.10537648131723,427549.095189637,0.0,1.0
2002-11-15,20.38,20.83,20.36,20.38,56400,4.1708660363532,4.26296072312253,4.16677293916345,4.1708660363532,275585.931070806,0.0,1.0
2002-11-18,20.18,20.5,20.18,20.5,66100,4.12993506445572,4.19542461949169,4.12993506445572,4.19542461949169,322982.802194686,0.0,1.0
2002-11-19,20.33,20.47,20.08,20.08,45300,4.16063329337883,4.18928497370707,4.10946957850698,4.10946957850698,221348.274423892,0.0,1.0
2002-11-20,20.35,20.45,20.2,20.3,68200,4.16472639056858,4.18519187651732,4.13402816164547,4.15449364759421,333243.980479237,0.0,1.0
2002-11-21,20.46,20.53,20.34,20.4,199100,4.18723842511219,4.20156426527631,4.16267984197371,4.17495913354295,972857.426882935,0.0,1.0
2002-11-22,20.4,20.4,20.23,20.4,191400,4.17495913354295,4.17495913354295,4.14016780743009,4.17495913354295,935233.106506246,0.0,1.0
2002-11-25,20.68,20.9,20.34,20.34,144000,4.23226249419942,4.27728656328665,4.16267984197371,4.16267984197371,703623.653797803,0.0,1.0
2002-11-26,21.15,21.15,20.68,20.68,90700,4.3284502781585,4.3284502781585,4.23226249419942,4.23226249419942,443185.176385144,0.0,1.0
2002-11-27,21.59,21.65,21.09,21.1,116700,4.41849841633296,4.4307777079022,4.31617098658926,4.31821753518413,570228.336098636,0.0,1.0
2002-11-29,21.35,21.57,21.32,21.5,57600,4.36938125005598,4.41440531914321,4.36324160427136,4.40007947897909,281449.461519121,0.0,1.0
2002-12-02,21.71,21.71,21.19,21.3,100700,4.44305699947144,4.44305699947144,4.336636472538,4.35914850708161,492047.930121103,0.0,1.0
2002-12-03,21.55,21.75,21.5,21.71,222900,4.41031222195346,4.45124319385094,4.40007947897909,4.44305699947144,1089150.78077452,0.0,1.0
2002-12-04,21.52,21.63,21.49,21.55,146000,4.40417257616884,4.42668461071245,4.39803293038422,4.41031222195346,713396.204544994,0.0,1.0
2002-12-05,21.58,21.67,21.52,21.52,72300,4.41645186773808,4.43487080509195,4.40417257616884,4.40417257616884,353277.70951098,0.0,1.0
2002-12-06,21.55,21.69,21.25,21.55,136500,4.41031222195346,4.4389639022817,4.34891576410724,4.41031222195346,666976.588495834,0.0,1.0
2002-12-09,21.4,21.75,21.38,21.6,128000,4.37961399303035,4.45124319385094,4.3755208958406,4.42054496492783,625443.247820269,0.0,1.0
2002-12-10,21.58,21.71,21.41,21.5,92500,4.41645186773808,4.44305699947144,4.38166054162522,4.40007947897909,451980.472057617,0.0,1.0
2002-12-11,21.47,21.5,21.32,21.48,79800,4.39393983319447,4.40007947897909,4.36324160427136,4.39598638178934,389924.774812949,0.0,1.0
2002-12-12,21.48,21.51,21.29,21.49,120100,4.39598638178934,4.40212602757396,4.35710195848674,4.39803293038422,586841.672368862,0.0,1.0
2002-12-13,21.34,21.58,21.34,21.43,57900,4.36733470146111,4.41645186773808,4.36733470146111,4.38575363881497,282915.3441312,0.0,1.0
2002-12-16,21.62,21.62,21.32,21.44,44400,4.42463806211758,4.42463806211758,4.36324160427136,4.38780018740985,216950.626587656,0.0,1.0
2002-12-17,21.52,21.62,21.43,21.62,314500,4.40417257616884,4.42463806211758,4.38575363881497,4.42463806211758,1536733.6049959,0.0,1.0
2002-12-18,21.3,21.59,21.28,21.56,79200,4.35914850708161,4.41849841633296,4.35505540989186,4.41235877054833,386993.009588792,0.0,1.0
2002-12-19,21.5,21.5,21.31,21.4,227000,4.40007947897909,4.40007947897909,4.36119505567648,4.37961399303035,1109184.50980626,0.0,1.0
2002-12-20,21.45,21.55,21.29,21.5,104300,4.38984673600472,4.41031222195346,4.35710195848674,4.40007947897909,509638.521466048,0.0,1.0
2002-12-23,21.75,21.75,21.35,21.35,116200,4.45124319385094,4.45124319385094,4.36938125005598,4.36938125005598,567785.198411838,0.0,1.0
2002-12-24,21.67,21.71,21.55,21.7,23800,4.43487080509195,4.44305699947144,4.41031222195346,4.44101045087657,116293.353891581,0.0,1.0
2002-12-26,21.49,21.85,21.45,21.72,107400,4.39803293038422,4.47170867979968,4.38984673600472,4.44510354806632,524785.975124194,0.0,1.0
2002-12-27,20.91,21.2,20.9,21.07,202800,4.36938125005598,4.42998003353356,4.36729163683261,4.40281506162982,970514.532222536,0.44,1.0
2002-12-30,21.4,21.4,20.9,20.9,126600,4.47177229800086,4.47177229800086,4.36729163683261,4.36729163683261,605853.746446613,0.0,1.0
2002-12-31,21.81,21.81,21.3,21.4,148200,4.55744644015882,4.55744644015882,4.45087616576721,4.47177229800086,709222.158162623,0.0,1.0
2003-01-02,21.47,21.75,21.39,21.75,90800,4.48639959056441,4.54490876081863,4.46968268477749,4.54490876081863,434530.17517656,0.0,1.0
2003-01-03,21.56,21.69,21.45,21.46,65600,4.5052061095747,4.53237108147844,4.48222036411768,4.48430997734105,313933.694841215,0.0,1.0
2003-01-06,21.59,21.67,21.5,21.6,99600,4.51147494924479,4.52819185503171,4.49266843023451,4.51356456246816,476643.231801601,0.0,1.0
2003-01-07,21.5,21.59,21.19,21.59,79400,4.49266843023451,4.51147494924479,4.4278904203102,4.51147494924479,379974.624548665,0.0,1.0
2003-01-08,21.14,21.45,21.1,21.45,56300,4.41744235419337,4.48222036411768,4.40908390129991,4.48222036411768,269427.850907933,0.0,1.0
2003-01-09,21.27,21.39,20.99,21.3,83200,4.44460732609712,4.46968268477749,4.3860981558429,4.45087616576721,398159.808091297,0.0,1.0
2003-01-10,21.0,21.3,20.94,21.02,68900,4.38818776906626,4.45087616576721,4.37565008972607,4.39236699551299,329726.091075606,0.0,1.0
2003-01-13,20.8,21.0,20.75,21.0,86200,4.34639550459897,4.38818776906626,4.33594743848214,4.38818776906626,412516.531940742,0.0,1.0
2003-01-14,20.8,20.97,20.78,20.95,45400,4.34639550459897,4.38191892939617,4.34221627815224,4.37773970294944,217265.08758828,0.0,1.0
2003-01-15,20.75,20.94,20.63,20.7,120300,4.33594743848214,4.37565008972607,4.31087207980176,4.32549937236532,575704.626362777,0.0,1.0
2003-01-16,20.65,20.9,20.64,20.9,55300,4.31505130624849,4.36729163683261,4.31296169302513,4.36729163683261,264642.276291451,0.0,1.0
2003-01-17,20.2,20.67,20.2,20.66,86300,4.22101871119707,4.31923053269522,4.22101871119707,4.31714091947186,412995.089402391,0.0,1.0
2003-01-21,20.26,20.4,20.15,20.25,55500,4.23355639053726,4.26281097566437,4.21057064508025,4.2314667773139,265599.391214747,0.0,1.0
2003-01-22,20.24,20.3,20.11,20.21,73500,4.22937716409053,4.24191484343072,4.20221219218679,4.22310832442044,351739.734311422,0.0,1.0
2003-01-23,20.15,20.34,19.92,20.3,201400,4.21057064508025,4.25027329632418,4.16250954094286,4.24191484343072,963814.727759461,0.0,1.0
2003-01-24,20.16,20.19,19.93,20.08,114400,4.21266025830361,4.21892909797371,4.16459915416622,4.19594335251669,547469.736125534,0.0,1.0
2003-01-27,19.92,20.05,19.81,20.0,86600,4.16250954094286,4.1896745128466,4.13952379548584,4.17922644672977,414430.761787335,0.0,1.0
2003-01-28,19.83,19.94,19.5,19.94,152600,4.14370302193257,4.16668876738959,4.07474578556153,4.16668876738959,730278.686475143,0.0,1.0
2003-01-29,19.83,19.94,19.5,19.94,107200,4.14370302193257,4.16668876738959,4.07474578556153,4.16668876738959,513013.598886864,0.0,1.0
2003-01-30,19.77,19.96,19.71,19.88,82500,4.13116534259238,4.17086799383632,4.11862766325219,4.1541510880494,394809.90585976,0.0,1.0
2003-01-31,20.0,20.08,19.68,19.83,224300,4.17922644672977,4.19594335251669,4.1123588235821,4.14370302193257,1073404.3864769,0.0,1.0
2003-02-03,19.83,20.0,19.79,19.95,212300,4.14370302193257,4.17922644672977,4.13534456903911,4.16877838061295,1015977.49107912,0.0,1.0
2003-02-04,19.93,19.95,19.58,19.88,147300,4.16459915416622,4.16877838061295,4.09146269134845,4.1541510880494,704915.141007789,0.0,1.0
2003-02-05,19.96,20.06,19.76,19.93,113500,4.17086799383632,4.19176412606996,4.12907572936902,4.16459915416622,543162.718970699,0.0,1.0
2003-02-06,19.9,20.03,19.65,20.0,88200,4.15833031449613,4.18549528639987,4.106089983912,4.17922644672977,422087.681173706,0.0,1.0
2003-02-07,19.65,19.87,19.65,19.85,82100,4.106089983912,4.15206147482603,4.106089983912,4.1478822483793,392895.676013167,0.0,1.0
2003-02-10,19.72,19.78,19.5,19.65,91800,4.12071727647556,4.13325495581575,4.07474578556153,4.106089983912,439315.749793041,0.0,1.0
2003-02-11,19.51,19.76,19.5,19.72,76000,4.0768353987849,4.12907572936902,4.07474578556153,4.12071727647556,363703.670852627,0.0,1.0
2003-02-12,19.44,19.61,19.35,19.61,159600,4.06220810622134,4.09773153101854,4.04340158721106,4.09773153101854,763777.708790517,0.0,1.0
2003-02-13,19.6,19.6,19.28,19.44,140800,4.09564191779518,4.09564191779518,4.0287742946475,4.06220810622134,673808.906000656,0.0,1.0
2003-02-14,19.29,19.65,19.13,19.65,225900,4.03086390787087,4.106089983912,3.99743009629703,4.106089983912,1081061.30586327,0.0,1.0
2003-02-18,19.5,19.57,19.2,19.2,130700,4.07474578556153,4.08937307812509,4.01205738886058,4.01205738886058,625474.602374189,0.0,1.0
2003-02-19,19.52,19.55,19.3,19.55,71300,4.07892501200826,4.08519385167835,4.03295352109423,4.08519385167835,341211.470155162,0.0,1.0
2003-02-20,19.32,19.53,19.2,19.47,163200,4.03713274754096,4.08101462523163,4.01205738886058,4.06847694589144,781005.777409852,0.0,1.0
2003-02-21,19.7,19.83,19.4,19.4,156200,4.11653805002883,4.14370302193257,4.05384965332788,4.05384965332788,747506.755094478,0.0,1.0
2003-02-24,19.5,19.7,19.5,19.7,82300,4.07474578556153,4.11653805002883,4.07474578556153,4.11653805002883,393852.790936463,0.0,1.0
2003-02-25,19.81,19.86,19.39,19.45,104300,4.13952379548584,4.14997186160267,4.05176004010452,4.06429771944471,499135.432499066,0.0,1.0
2003-02-26,19.61,19.85,19.57,19.85,39600,4.09773153101854,4.1478822483793,4.08937307812509,4.1478822483793,189508.754812685,0.0,1.0
2003-02-27,19.9,20.0,19.63,19.7,79900,4.15833031449613,4.17922644672977,4.10191075746527,4.11653805002883,382367.411856906,0.0,1.0
2003-02-28,20.57,20.8,19.95,20.0,318500,4.29833440046157,4.34639550459897,4.16877838061295,4.17922644672977,1524205.5153495,0.0,1.0
2003-03-03,20.74,20.97,20.46,20.5,347600,4.33385782525878,4.38191892939617,4.27534865500456,4.28370710789802,1663465.73668912,0.0,1.0
2003-03-04,20.66,20.91,20.5,20.5,253600,4.31714091947186,4.36938125005598,4.28370710789802,4.28370710789802,1213621.72273982,0.0,1.0
2003-03-05,20.83,20.96,20.55,20.55,171700,4.35266434426906,4.3798293161728,4.29415517401484,4.29415517401484,821683.161649948,0.0,1.0
2003-03-06,20.76,20.92,20.7,20.75,195300,4.33803705170551,4.37147086327935,4.32549937236532,4.33594743848214,934622.722598921,0.0,1.0
2003-03-07,20.88,20.99,20.65,20.65,108300,4.36311241038588,4.3860981558429,4.31505130624849,4.31505130624849,518277.730964994,0.0,1.0
2003-03-10,20.73,20.89,20.65,20.83,105500,4.33176821203541,4.36520202360925,4.31505130624849,4.35266434426906,504878.122038844,0.0,1.0
2003-03-11,20.68,20.92,20.6,20.65,122100,4.32132014591859,4.37147086327935,4.30460324013167,4.31505130624849,584318.660672444,0.0,1.0
2003-03-12,20.62,20.8,20.5,20.65,113800,4.3087824665784,4.34639550459897,4.28370710789802,4.31505130624849,544598.391355644,0.0,1.0
2003-03-13,20.83,20.85,20.62,20.62,117700,4.35266434426906,4.35684357071579,4.3087824665784,4.3087824665784,563262.132359924,0.0,1.0
2003-03-14,20.72,20.97,20.71,20.9,73300,4.32967859881205,4.38191892939617,4.32758898558868,4.36729163683261,350782.619388126,0.0,1.0
2003-03-17,21.0,21.03,20.66,20.72,152600,4.38818776906626,4.39445660873636,4.31714091947186,4.32967859881205,730278.686475144,0.0,1.0
2003-03-18,21.17,21.18,20.92,21.0,204200,4.42371119386347,4.42580080708683,4.37147086327935,4.38818776906626,977214.33668561,0.0,1.0
2003-03-19,21.28,21.31,21.0,21.16,241100,4.44669693932048,4.45296577899057,4.38818776906626,4.4216215806401,1153802.04003379,0.0,1.0
2003-03-20,21.7,21.7,21.0,21.28,130200,4.53446069470181,4.53446069470181,4.38818776906626,4.44669693932048,623081.815065947,0.0,1.0
2003-03-21,21.84,22.0,21.62,21.9,237400,4.56371527982891,4.59714909140275,4.51774378891489,4.5762529591691,1136095.41395281,0.0,1.0
2003-03-24,21.5,21.9,21.11,21.85,163100,4.49266843023451,4.5762529591691,4.41117351452328,4.56580489305228,780527.219948203,0.0,1.0
2003-03-25,21.95,21.95,21.55,21.58,115900,4.58670102528593,4.58670102528593,4.50311649635133,4.50938533602143,554648.098050256,0.0,1.0
2003-03-26,22.0,22.05,21.85,21.95,141300,4.59714909140275,4.60759715751958,4.56580489305228,4.58670102528593,676201.693308898,0.0,1.0
2003-03-27,21.9,22.07,21.85,21.93,158200,4.5762529591691,4.61177638396631,4.56580489305228,4.5825217988392,757077.904327443,0.0,1.0
2003-03-28,22.11,22.2,21.9,21.95,137100,4.62013483685977,4.63894135587005,4.5762529591691,4.58670102528593,656102.279919673,0.0,1.0
2003-03-31,22.0,22.18,21.75,22.0,179300,4.59714909140275,4.63476212942332,4.54490876081863,4.59714909140275,858053.528735211,0.0,1.0
2003-04-01,22.3,22.3,21.86,21.95,163900,4.6598374881037,4.6598374881037,4.56789450627564,4.58670102528593,784355.679641389,0.0,1.0
2003-04-02,21.51,21.9,21.46,21.86,307500,4.58670102528593,4.66986296856168,4.57603923768647,4.66133353848212,1442065.86902788,0.44,1.0
2003-04-03,21.23,21.6,21.1,21.51,225900,4.52699501472897,4.60589224296495,4.49927436697039,4.58670102528593,1059390.82866146,0.0,1.0
2003-04-04,21.0,21.5,21.0,21.14,179600,4.47795079177148,4.58456866776604,4.47795079177148,4.50780379704995,842260.260414329,0.0,1.0
2003-04-07,21.45,21.66,21.06,21.22,142500,4.57390688016658,4.6186863880843,4.49074493689082,4.52486265720908,668274.427110479,0.0,1.0
2003-04-08,21.24,21.58,21.15,21.57,116800,4.52912737224887,4.60162752792517,4.50993615456985,4.59949517040527,547750.547975466,0.0,1.0
2003-04-09,21.3,21.39,21.21,21.3,162200,4.54192151736821,4.56111273504723,4.52273029968919,4.54192151736821,760660.435630314,0.0,1.0
2003-04-10,21.3,21.49,21.21,21.22,139400,4.54192151736821,4.58243631024615,4.52273029968919,4.52486265720908,653736.527292637,0.0,1.0
2003-04-11,21.26,21.53,21.19,21.4,150300,4.53339208728865,4.59096574032571,4.51846558464941,4.56324509256712,704853.65891021,0.0,1.0
2003-04-14,21.5,21.5,21.28,21.3,286400,4.58456866776604,4.58456866776604,4.53765680232843,4.54192151736821,1343114.3573645,0.0,1.0
2003-04-15,21.9,21.9,21.34,21.55,102600,4.66986296856168,4.66986296856168,4.55045094744778,4.59523045536549,481157.587519545,0.0,1.0
2003-04-16,21.73,22.08,21.45,22.03,192200,4.63361289072353,4.70824540391973,4.57390688016658,4.69758361632027,901349.788706205,0.0,1.0
2003-04-17,21.78,21.85,21.64,21.85,138000,4.64427467832299,4.65920118096223,4.61442167304451,4.65920118096223,647171.024149095,0.0,1.0
2003-04-21,21.68,21.9,21.65,21.81,111400,4.62295110312408,4.66986296856168,4.6165540305644,4.65067175088266,522426.464421806,0.0,1.0
2003-04-22,22.05,22.15,21.72,21.79,143600,4.70184833136005,4.72317190655896,4.63148053320364,4.64640703584288,673433.036723262,0.0,1.0
2003-04-23,22.23,22.23,22.03,22.1,153200,4.74023076671809,4.74023076671809,4.69758361632027,4.71251011895951,718453.629707547,0.0,1.0
2003-04-24,22.12,22.38,22.08,22.28,255600,4.71677483399929,4.77221612951646,4.70824540391973,4.75089255431755,1198673.28820659,0.0,1.0
2003-04-25,22.16,22.22,21.91,22.22,301600,4.72530426407886,4.7380984091982,4.67199532608157,4.7380984091982,1414396.96292295,0.0,1.0
2003-04-28,22.17,22.36,21.92,22.1,160800,4.72743662159875,4.76795141447668,4.67412768360147,4.71251011895951,754094.932486771,0.0,1.0
2003-04-29,22.21,22.36,22.1,22.22,307500,4.73596605167831,4.76795141447668,4.71251011895951,4.7380984091982,1442065.86902788,0.0,1.0
2003-04-30,22.3,22.4,22.1,22.25,125600,4.75515726935733,4.77648084455624,4.71251011895951,4.74449548175788,589019.424877728,0.0,1.0
2003-05-01,22.47,22.49,22.1,22.21,594100,4.79140734719548,4.79567206223526,4.71251011895951,4.73596605167831,2786118.15541288,0.0,1.0
2003-05-02,22.75,22.88,22.54,22.55,168000,4.85111335775243,4.87883400551102,4.80633384983472,4.80846620735461,787860.377224986,0.0,1.0
2003-05-05,23.05,23.15,22.72,22.72,117100,4.91508408334917,4.93640765854808,4.84471628519276,4.84471628519276,549157.441506225,0.0,1.0
2003-05-06,23.21,23.34,22.98,23.0,101700,4.94920180366743,4.97692245142601,4.90015758070993,4.90442229574971,476936.906927268,0.0,1.0
2003-05-07,23.15,23.3,22.91,23.1,106900,4.93640765854808,4.96839302134645,4.88523107807069,4.92574587094863,501323.061460423,0.0,1.0
2003-05-08,23.38,23.38,23.1,23.15,91600,4.98545188150558,4.98545188150558,4.92574587094863,4.93640765854808,429571.491391718,0.0,1.0
2003-05-09,23.65,23.7,23.29,23.45,107900,5.04302553454264,5.0536873221421,4.96626066382656,5.00037838414482,506012.706562952,0.0,1.0
2003-05-12,23.69,23.78,23.49,23.68,65500,5.05155496462221,5.07074618230123,5.00890781422438,5.04942260710231,307171.754215694,0.0,1.0
2003-05-13,23.75,23.97,23.58,23.6,92000,5.06434910974155,5.11126097517916,5.0280990319034,5.03236374694318,431447.34943273,0.0,1.0
2003-05-14,23.55,23.95,23.55,23.95,79100,5.02170195934373,5.10699626013938,5.02170195934373,5.10699626013938,370950.927610097,0.0,1.0
2003-05-15,23.6,23.71,23.42,23.6,90200,5.03236374694318,5.05581967966199,4.99398131158514,5.03236374694318,423005.988248177,0.0,1.0
2003-05-16,23.75,23.75,23.5,23.5,77600,5.06434910974155,5.06434910974155,5.01104017174427,5.01104017174427,363916.459956303,0.0,1.0
2003-05-19,23.75,23.84,22.91,23.75,127700,5.06434910974155,5.08354032742057,4.88523107807069,5.06434910974155,598867.67959304,0.0,1.0
2003-05-20,23.91,23.98,23.6,23.8,66300,5.09846683005981,5.11339333269905,5.03236374694318,5.07501089734101,310923.470297718,0.0,1.0
2003-05-21,23.75,23.95,23.62,23.91,104100,5.06434910974155,5.10699626013938,5.03662846198297,5.09846683005981,488192.05517334,0.0,1.0
2003-05-22,23.83,23.89,23.64,23.8,97000,5.08140796990068,5.09420211502003,5.04089317702275,5.07501089734101,454895.574945379,0.0,1.0
2003-05-23,24.05,24.09,23.74,23.83,122400,5.12831983533829,5.13684926541785,5.06221675222166,5.08140796990068,574012.560549632,0.0,1.0
2003-05-27,23.94,24.34,23.8,24.0,97800,5.10486390261948,5.19015820341513,5.07501089734101,5.11765804773883,458647.291027403,0.0,1.0
2003-05-28,23.8,24.03,23.76,24.0,169500,5.07501089734101,5.12405512029851,5.06648146726144,5.11765804773883,794894.84487878,0.0,1.0
2003-05-29,23.53,23.9,22.84,23.85,205100,5.01743724430395,5.09633447253992,4.87030457543146,5.08567268494046,961846.210528836,0.0,1.0
2003-05-30,23.72,23.73,23.35,23.4,96300,5.05795203718188,5.06008439470177,4.97905480894591,4.98971659654536,451612.823373608,0.0,1.0
2003-06-02,23.94,24.0,23.73,23.73,68300,5.10486390261948,5.11765804773883,5.06008439470177,5.06008439470177,320302.760502777,0.0,1.0
2003-06-03,23.91,23.99,23.82,23.9,95100,5.09846683005981,5.11552569021894,5.07927561238079,5.09633447253992,445985.249250572,0.0,1.0
2003-06-04,24.1,24.19,23.99,23.99,63900,5.13898162293774,5.15817284061676,5.11552569021894,5.11552569021894,299668.322051647,0.0,1.0
2003-06-05,24.0,24.18,23.9,24.18,88200,5.11765804773883,5.15604048309687,5.09633447253992,5.15604048309687,413626.698043118,0.0,1.0
2003-06-06,24.09,24.16,23.86,24.1,123000,5.13684926541785,5.15177576805709,5.08780504246036,5.13898162293774,576826.34761115,0.0,1.0
2003-06-09,24.0,24.11,23.9,24.1,169200,5.11765804773883,5.14111398045763,5.09633447253992,5.13898162293774,793487.951348022,0.0,1.0
2003-06-10,24.47,24.48,24.05,24.05,57000,5.21787885117372,5.22001120869361,5.12831983533829,5.12831983533829,267309.770844191,0.0,1.0
2003-06-11,24.75,24.75,24.25,24.5,36400,5.27758486173067,5.27758486173067,5.17096698573611,5.22427592373339,170703.08173208,0.0,1.0
2003-06-12,24.84,24.9,24.65,24.9,111500,5.29677607940969,5.30957022452904,5.25626128653176,5.30957022452904,522895.428932059,0.0,1.0
2003-06-13,24.52,24.77,24.51,24.7,969300,5.22854063877317,5.28184957677045,5.22640828125328,5.26692307413121,4545672.99788202,0.0,1.0
2003-06-16,24.42,24.63,24.15,24.52,215700,5.20721706357426,5.25199657149198,5.1496434105372,5.22854063877317,1011556.44861565,0.0,1.0
2003-06-17,24.0,24.55,23.75,24.55,258400,5.11765804773883,5.23493771133285,5.06434910974155,5.23493771133285,1211804.29449367,0.0,1.0
2003-06-18,23.6,24.01,23.45,24.01,117100,5.03236374694318,5.11979040525872,5.00037838414482,5.11979040525872,549157.441506226,0.0,1.0
2003-06-19,23.51,23.86,23.08,23.55,176800,5.01317252926416,5.08780504246036,4.92148115590884,5.02170195934373,829129.254127248,0.0,1.0
2003-06-20,23.77,23.92,23.4,23.4,152000,5.06861382478133,5.1005991875797,4.98971659654536,4.98971659654536,712826.055584511,0.0,1.0
2003-06-23,23.45,23.77,23.45,23.75,130500,5.00037838414482,5.06861382478133,5.00037838414482,5.06434910974155,611998.685880122,0.0,1.0
2003-06-24,23.81,23.89,23.24,23.46,196300,5.0771432548609,5.09420211502003,4.9555988762271,5.00251074166471,920577.333626575,0.0,1.0
2003-06-25,24.0,24.09,23.7,23.83,176200,5.11765804773883,5.13684926541785,5.0536873221421,5.08140796990068,826315.467065729,0.0,1.0
2003-06-26,24.3,24.37,23.75,23.8,478200,5.18162877333557,5.19655527597481,5.06434910974155,5.07501089734101,2242588.28802969,0.0,1.0
2003-06-27,24.45,24.65,24.31,24.4,183400,5.21361413613393,5.25626128653176,5.18376113085546,5.20295234853448,860080.911803944,0.0,1.0
2003-06-30,24.62,24.62,24.31,24.5,170700,5.24986421397209,5.24986421397209,5.18376113085546,5.22427592373339,800522.419001815,0.0,1.0
2003-07-01,24.81,24.83,24.46,24.55,328200,5.29037900685002,5.2946437218898,5.21574649365383,5.23493771133285,1539141.52265024,0.0,1.0
2003-07-02,24.65,24.69,24.32,24.32,193800,5.35008501740697,5.3587666969484,5.27846116119016,5.27846116119016,892914.782560849,0.44,1.0
2003-07-03,24.68,24.68,24.35,24.54,64100,5.35659627706304,5.35659627706304,5.28497242084624,5.32621039866803,295334.559144223,0.0,1.0
2003-07-07,24.85,24.9,24.58,24.7,217900,5.39349341511413,5.40434551454091,5.33489207820946,5.36093711683376,1003953.20495361,0.0,1.0
2003-07-08,24.8,24.94,24.61,24.85,181800,5.38264131568734,5.41302719408235,5.34140333786554,5.39349341511413,837625.941535409,0.0,1.0
2003-07-09,24.75,24.79,24.52,24.67,97600,5.37178921626055,5.38047089580198,5.32186955889732,5.35442585717769,449682.573673575,0.0,1.0
2003-07-10,24.44,24.7,24.11,24.7,248300,5.30450619981446,5.36093711683376,5.23288234359765,5.36093711683376,1144018.26888472,0.0,1.0
2003-07-11,24.7,24.707,24.27,24.35,114200,5.36093711683376,5.36245641075351,5.26760906176337,5.28497242084624,526165.470425433,0.0,1.0
2003-07-14,24.71,24.85,24.6,24.8,115300,5.36310753671912,5.39349341511413,5.33923291798018,5.38264131568734,531233.614186098,0.0,1.0
2003-07-15,24.54,24.8,24.43,24.71,97200,5.32621039866803,5.38264131568734,5.3023357799291,5.36310753671912,447839.612306061,0.0,1.0
2003-07-16,24.67,24.85,24.61,24.69,99300,5.35442585717769,5.39349341511413,5.34140333786554,5.3587666969484,457515.159485512,0.0,1.0
2003-07-17,24.04,24.7,24.03,24.64,94600,5.21768940440014,5.36093711683376,5.21551898451479,5.34791459752161,435860.363417216,0.0,1.0
2003-07-18,24.35,24.5,24.13,24.16,108000,5.28497242084624,5.3175287191266,5.23722318336836,5.24373444302444,497599.569228956,0.0,1.0
2003-07-21,24.4,24.51,24.13,24.35,74600,5.29582452027302,5.31969913901196,5.23722318336836,5.28497242084624,343712.295041483,0.0,1.0
2003-07-22,24.69,24.695,24.4,24.4,86900,5.3587666969484,5.35985190689108,5.29582452027302,5.29582452027302,400383.357092558,0.0,1.0
2003-07-23,24.6,24.69,24.4,24.55,107800,5.33923291798018,5.3587666969484,5.29582452027302,5.32838081855339,496678.088545199,0.0,1.0
2003-07-24,24.67,24.79,24.4,24.6,193100,5.35442585717769,5.38047089580198,5.29582452027302,5.33923291798018,889689.600167698,0.0,1.0
2003-07-25,24.45,24.69,24.3,24.5,275500,5.30667661969981,5.3587666969484,5.27412032141945,5.3175287191266,1269339.64187572,0.0,1.0
2003-07-28,24.32,24.74,24.26,24.45,125700,5.27846116119016,5.36961879637519,5.26543864187802,5.30667661969981,579150.60974148,0.0,1.0
2003-07-29,24.6,24.61,23.95,24.25,167500,5.33923291798018,5.34140333786554,5.19815562543192,5.26326822199266,771740.072646761,0.0,1.0
2003-07-30,24.8,24.85,24.44,24.66,178300,5.38264131568734,5.39349341511413,5.30450619981446,5.35225543729233,821500.029569656,0.0,1.0
2003-07-31,25.0,25.07,24.73,24.85,226000,5.42604971339449,5.441242652592,5.36744837648983,5.39349341511413,1041273.17264578,0.0,1.0
2003-08-01,24.84,24.99,24.8,24.95,303500,5.39132299522877,5.42387929350913,5.38264131568734,5.4151976139677,1398346.93760174,0.0,1.0
2003-08-04,24.41,24.74,24.38,24.74,137600,5.29799494015838,5.36961879637519,5.29148368050231,5.36961879637519,633978.710425041,0.0,1.0
2003-08-05,24.47,24.52,24.25,24.5,75900,5.31101745947053,5.32186955889732,5.26326822199266,5.3175287191266,349701.919485905,0.0,1.0
2003-08-06,24.42,24.47,24.14,24.42,69200,5.30016536004374,5.31101745947053,5.23939360325372,5.30016536004374,318832.316580035,0.0,1.0
2003-08-07,24.47,24.5,24.2,24.35,79000,5.31101745947053,5.3175287191266,5.25241612256587,5.28497242084624,363984.870084144,0.0,1.0
2003-08-08,24.45,24.59,24.36,24.4,183900,5.30667661969981,5.33706249809482,5.28714284073159,5.29582452027302,847301.488714862,0.0,1.0
2003-08-11,24.29,24.63,24.28,24.53,86300,5.27194990153409,5.34574417763625,5.26977948164873,5.32403997878268,397618.915041286,0.0,1.0
2003-08-12,24.46,24.49,24.24,24.24,75900,5.30884703958517,5.31535829924124,5.2610978021073,5.2610978021073,349701.919485905,0.0,1.0
2003-08-13,24.35,24.5,24.15,24.46,66200,5.28497242084624,5.3175287191266,5.24156402313908,5.30884703958517,305010.106323675,0.0,1.0
2003-08-14,24.46,24.47,24.2,24.4,36700,5.30884703958517,5.31101745947053,5.25241612256587,5.29582452027302,169091.705469469,0.0,1.0
2003-08-15,24.07,24.49,24.07,24.48,64300,5.22420066405622,5.31535829924124,5.22420066405622,5.31318787935589,296256.03982798,0.0,1.0
2003-08-18,24.43,24.5,24.12,24.12,47000,5.3023357799291,5.3175287191266,5.23505276348301,5.23505276348301,216547.960682972,0.0,1.0
2003-08-19,24.45,24.59,24.3,24.5,100900,5.30667661969981,5.33706249809482,5.27412032141945,5.3175287191266,464887.004955571,0.0,1.0
2003-08-20,24.42,24.6,24.29,24.45,170400,5.30016536004374,5.33923291798018,5.27194990153409,5.30667661969981,785101.542561242,0.0,1.0
2003-08-21,24.38,24.5,24.27,24.42,143100,5.29148368050231,5.3175287191266,5.26760906176337,5.30016536004374,659319.429228367,0.0,1.0
2003-08-22,24.2,24.43,24.1,24.31,167400,5.25241612256587,5.3023357799291,5.23071192371229,5.2762907413048,771279.332304882,0.0,1.0
2003-08-25,23.87,24.32,23.77,24.3,73900,5.18079226634906,5.27846116119016,5.15908806749548,5.27412032141945,340487.112648332,0.0,1.0
2003-08-26,24.15,24.24,23.76,23.88,78800,5.24156402313908,5.2610978021073,5.15691764761013,5.18296268623442,363063.389400386,0.0,1.0
2003-08-27,24.57,24.57,24.15,24.25,54200,5.33272165832411,5.33272165832411,5.24156402313908,5.26326822199266,249721.265298235,0.0,1.0
2003-08-28,24.5,24.62,24.17,24.62,70200,5.3175287191266,5.3435737577509,5.2459048629098,5.3435737577509,323439.719998822,0.0,1.0
2003-08-29,24.45,24.57,24.28,24.5,95500,5.30667661969981,5.33272165832411,5.26977948164873,5.3175287191266,440007.026494124,0.0,1.0
2003-09-02,24.6,24.6,24.35,24.48,119400,5.33923291798018,5.33923291798018,5.28497242084624,5.31318787935589,550123.968203124,0.0,1.0
2003-09-03,24.91,24.95,24.5,24.6,152100,5.40651593442627,5.4151976139677,5.3175287191266,5.33923291798018,700786.059997447,0.0,1.0
2003-09-04,24.93,25.17,24.8,24.98,79900,5.41085677419699,5.46294685144558,5.38264131568734,5.42170887362378,368131.533161052,0.0,1.0
2003-09-05,24.98,25.18,24.85,25.0,74000,5.42170887362378,5.46511727133093,5.39349341511413,5.42604971339449,340947.85299021,0.0,1.0
2003-09-08,25.1,25.22,24.9,24.98,50300,5.44775391224807,5.47379895087236,5.40434551454091,5.42170887362378,231752.391964968,0.0,1.0
2003-09-09,25.14,25.18,25.0,25.05,78200,5.4564355917895,5.46511727133093,5.42604971339449,5.43690181282128,360298.947349115,0.0,1.0
2003-09-10,24.9,25.08,24.87,25.04,110600,5.40434551454091,5.44341307247736,5.39783425488484,5.43473139293592,509578.818117802,0.0,1.0
2003-09-11,25.1,25.2,24.81,24.84,84700,5.44775391224807,5.46945811110165,5.38481173557269,5.39132299522877,390247.069571228,0.0,1.0
2003-09-12,25.2,25.31,24.85,25.1,55700,5.46945811110165,5.49333272984058,5.39349341511413,5.44775391224807,256632.370426415,0.0,1.0
2003-09-15,25.25,25.47,25.1,25.24,145000,5.48031021052844,5.52805944800631,5.44775391224807,5.47813979064308,668073.495724061,0.0,1.0
2003-09-16,25.3,25.45,25.11,25.4,173000,5.49116230995523,5.52371860823559,5.44992433213343,5.5128665088088,797080.791450087,0.0,1.0
2003-09-17,25.2,25.4,25.19,25.4,94900,5.46945811110165,5.5128665088088,5.46728769121629,5.5128665088088,437242.584442851,0.0,1.0
2003-09-18,25.5,25.64,25.21,25.3,162400,5.53457070766238,5.56495658605739,5.47162853098701,5.49116230995523,748242.315210949,0.0,1.0
2003-09-19,25.56,25.74,25.35,25.4,119300,5.54759322697453,5.58666078491097,5.50201440938202,5.5128665088088,549663.227861245,0.0,1.0
2003-09-22,25.7,25.7,25.3,25.46,81100,5.57797910536954,5.57797910536954,5.49116230995523,5.52588902812095,373660.417263596,0.0,1.0
2003-09-23,25.71,25.75,25.26,25.5,115100,5.5801495252549,5.58883120479633,5.4824806304138,5.53457070766238,530312.133502341,0.0,1.0
2003-09-24,25.22,25.75,25.21,25.63,114000,5.47379895087236,5.58883120479633,5.47162853098701,5.56278616617203,525243.989741676,0.0,1.0
2003-09-25,25.25,25.55,25.15,25.15,80100,5.48031021052844,5.54542280708917,5.45860601167486,5.45860601167486,369053.013844809,0.0,1.0
2003-09-26,25.32,25.55,25.2,25.37,116100,5.49550314972594,5.54542280708917,5.46945811110165,5.50635524915273,534919.536921128,0.0,1.0
2003-09-29,25.72,25.76,25.25,25.4,159500,5.58231994514025,5.59100162468169,5.48031021052844,5.5128665088088,734880.845296468,0.0,1.0
2003-09-30,25.69,25.87,25.35,25.71,156900,5.57580868548418,5.61487624342062,5.50201440938202,5.5801495252549,722901.596407622,0.0,1.0
2003-10-01,26.0,26.0,25.6,25.78,219700,5.64309170193027,5.64309170193027,5.55627490651596,5.5953424644524,1012246.53110742,0.0,1.0
2003-10-02,25.5,25.7,25.41,25.66,219400,5.63006918261813,5.67422658797199,5.61019835020889,5.66539510690122,993717.806749635,0.44,1.0
2003-10-03,25.7,25.71,24.95,25.5,228700,5.67422658797199,5.67643445823969,5.50863631789499,5.63006918261813,1035839.84687166,0.0,1.0
2003-10-06,25.81,25.81,25.3,25.3,520000,5.69851316091662,5.69851316091662,5.58591177726426,5.58591177726426,2355210.84553241,0.0,1.0
2003-10-07,25.7,25.81,25.57,25.65,194100,5.67422658797199,5.69851316091662,5.64552427449198,5.66318723663353,879127.740611233,0.0,1.0
2003-10-08,25.62,25.78,25.47,25.65,62300,5.65656362583045,5.69188955011354,5.62344557181505,5.66318723663353,282172.376301287,0.0,1.0
2003-10-09,25.74,25.8,25.65,25.75,94600,5.68305806904277,5.69630529064893,5.66318723663353,5.68526593931046,428467.203821857,0.0,1.0
2003-10-10,25.78,25.84,25.55,25.75,79600,5.69188955011354,5.7051367717197,5.64110853395659,5.68526593931046,360528.4294315,0.0,1.0
2003-10-13,26.0,26.06,25.7,25.7,71200,5.74046269600279,5.75370991760895,5.67422658797199,5.67422658797199,322482.7157729,0.0,1.0
2003-10-14,25.98,26.05,25.84,25.85,477000,5.73604695546741,5.75150204734126,5.7051367717197,5.70734464198739,2160453.02561338,0.0,1.0
2003-10-15,25.34,25.48,25.29,25.45,888200,5.59474325833503,5.62565344208274,5.58370390699656,5.61902983127966,4022881.2942344,0.0,1.0
2003-10-16,25.78,25.78,25.29,25.3,360100,5.69188955011354,5.69188955011354,5.58370390699656,5.58591177726426,1630983.51053119,0.0,1.0
2003-10-17,25.95,25.95,25.41,25.74,188400,5.72942334466433,5.72942334466433,5.61019835020889,5.68305806904277,853311.006342896,0.0,1.0
2003-10-20,25.7,25.9,25.52,25.85,167200,5.67422658797199,5.71838399332586,5.63448492315351,5.70734464198739,757290.871871191,0.0,1.0
2003-10-21,25.63,25.75,25.51,25.57,205100,5.65877149609814,5.68526593931046,5.63227705288582,5.64552427449198,928949.508497495,0.0,1.0
2003-10-22,25.29,25.72,25.29,25.69,147700,5.58370390699656,5.67864232850738,5.58370390699656,5.6720187177043,668970.465163725,0.0,1.0
2003-10-23,24.79,25.34,24.6,25.29,330400,5.4733103936119,5.59474325833503,5.43136085852572,5.58370390699656,1496464.73723828,0.0,1.0
2003-10-24,24.63,24.98,24.63,24.78,157700,5.4379844693288,5.51525992869807,5.4379844693288,5.4711025233442,714262.981423964,0.0,1.0
2003-10-27,25.1,25.3,24.75,24.75,254900,5.54175437191039,5.58591177726426,5.46447891254112,5.46447891254112,1154506.23947348,0.0,1.0
2003-10-28,25.11,25.28,24.66,25.2,114900,5.54396224217808,5.58149603672887,5.44460808013188,5.56383307458732,520411.011830143,0.0,1.0
2003-10-29,25.19,25.28,24.91,25.11,109200,5.56162520431963,5.58149603672887,5.49980483682422,5.54396224217808,494594.277561806,0.0,1.0
2003-10-30,25.28,25.36,25.04,25.2,92000,5.58149603672887,5.59915899887042,5.52850715030423,5.56383307458732,416691.149594196,0.0,1.0
2003-10-31,25.34,25.48,25.16,25.19,133900,5.59474325833503,5.62565344208274,5.55500159351655,5.56162520431963,606466.792724596,0.0,1.0
2003-11-03,25.35,25.5,25.31,25.34,198200,5.59695112860273,5.63006918261813,5.58811964753195,5.59474325833503,897697.672277929,0.0,1.0
2003-11-04,25.35,25.45,25.2,25.43,274900,5.59695112860273,5.61902983127966,5.56383307458732,5.61461409074427,1245091.27199396,0.0,1.0
2003-11-05,25.5,25.55,25.19,25.4,179900,5.63006918261813,5.64110853395659,5.56162520431963,5.60799047994119,814812.367521693,0.0,1.0
2003-11-06,25.7,25.78,25.43,25.65,168800,5.67422658797199,5.69188955011354,5.61461409074427,5.66318723663353,764537.674472829,0.0,1.0
2003-11-07,25.7,25.89,25.64,25.75,125000,5.67422658797199,5.71617612305817,5.66097936636583,5.68526593931046,566156.453252984,0.0,1.0
2003-11-10,25.72,25.85,25.58,25.78,142900,5.67864232850738,5.70734464198739,5.64773214475967,5.69188955011354,647230.05735881,0.0,1.0
2003-11-11,25.64,25.76,25.4,25.55,140600,5.66097936636583,5.68747380957815,5.60799047994119,5.64110853395659,636812.778618956,0.0,1.0
2003-11-12,25.89,25.89,25.69,25.69,122500,5.71617612305817,5.71617612305817,5.6720187177043,5.6720187177043,554833.324187923,0.0,1.0
2003-11-13,26.14,26.16,25.72,25.89,104100,5.7713728797505,5.77578862028589,5.67864232850738,5.71617612305817,471495.094269085,0.0,1.0
2003-11-14,25.96,26.4,25.96,26.14,108900,5.73163121493202,5.82877750671053,5.73163121493202,5.7713728797505,493235.502073999,0.0,1.0
2003-11-17,26.17,26.3,25.71,25.75,164600,5.77799649055358,5.8066988040336,5.67643445823969,5.68526593931046,745514.817643529,0.0,1.0
2003-11-18,26.33,26.45,26.1,26.25,141900,5.81332241483668,5.839816858049,5.76254139867973,5.79565945269513,642700.805732786,0.0,1.0
2003-11-19,26.25,26.59,26.25,26.45,239000,5.79565945269513,5.8707270417967,5.79565945269513,5.839816858049,1082491.1386197,0.0,1.0
2003-11-20,26.2,26.33,25.94,26.3,154100,5.78462010135666,5.81332241483668,5.72721547439664,5.8066988040336,697957.675570278,0.0,1.0
2003-11-21,26.0,26.6,25.86,26.3,224000,5.74046269600279,5.8729349120644,5.70955251225509,5.8066988040336,1014552.36422935,0.0,1.0
2003-11-24,26.5,26.5,26.0,26.1,171700,5.85085620938746,5.85085620938746,5.74046269600279,5.76254139867973,777672.504188298,0.0,1.0
2003-11-25,26.7,26.79,26.44,26.61,116100,5.89501361474133,5.91488444715057,5.8376089877813,5.87514278233209,525846.113781371,0.0,1.0
2003-11-26,26.85,26.98,26.53,26.83,88900,5.92813166875673,5.95683398223675,5.85747982019054,5.92371592822135,402650.469553522,0.0,1.0
2003-11-28,27.05,27.05,26.67,26.72,47800,5.9722890741106,5.9722890741106,5.88839000393825,5.89942935527672,216498.227723941,0.0,1.0
2003-12-01,27.23,27.23,26.85,27.05,141900,6.01203073892908,6.01203073892908,5.92813166875673,5.9722890741106,642700.805732787,0.0,1.0
2003-12-02,27.03,27.25,27.0,27.1,98500,5.96787333357521,6.01644647946447,5.96124972277213,5.98332842544907,446131.285163351,0.0,1.0
2003-12-03,26.62,27.2,26.6,27.15,160300,5.87735065259978,6.005407128126,5.8729349120644,5.99436777678753,726039.035651626,0.0,1.0
2003-12-04,26.45,26.76,26.28,26.76,192500,5.839816858049,5.90826083634749,5.80228306349821,5.90826083634749,871880.938009594,0.0,1.0
2003-12-05,26.7,26.75,26.34,26.51,87900,5.89501361474133,5.9060529660798,5.81553028510437,5.85306407965516,398121.217927498,0.0,1.0
2003-12-08,27.15,27.15,26.74,26.8,76900,5.99436777678753,5.99436777678753,5.90384509581211,5.91709231741827,348299.450041235,0.0,1.0
2003-12-09,27.35,27.35,27.05,27.3,153600,6.0385251821414,6.0385251821414,5.9722890741106,6.02748583080294,695693.049757266,0.0,1.0
2003-12-10,26.91,27.49,26.7,27.49,154800,5.94137889036289,6.06943536588911,5.89501361474133,6.06943536588911,701128.151708495,0.0,1.0
2003-12-11,27.39,27.39,26.94,27.0,102100,6.04735666321218,6.04735666321218,5.94800250116597,5.96124972277213,462436.591017036,0.0,1.0
2003-12-12,27.57,27.57,27.27,27.29,80100,6.08709832803066,6.08709832803066,6.02086221999985,6.02527796053524,362793.055244511,0.0,1.0
2003-12-15,27.24,27.73,27.12,27.6,127300,6.01423860919677,6.12242425231375,5.98774416598445,6.09372193883374,576573.731992838,0.0,1.0
2003-12-16,26.9,27.29,26.7,27.13,221000,5.9391710200952,6.02527796053524,5.89501361474133,5.98995203625215,1000964.60935127,0.0,1.0
2003-12-17,26.98,27.16,26.89,27.01,185700,5.95683398223675,5.99657564705523,5.93696314982751,5.96345759303983,841082.026952631,0.0,1.0
2003-12-18,27.02,27.25,26.84,27.05,217200,5.96566546330752,6.01644647946447,5.92592379848904,5.9722890741106,983753.453172383,0.0,1.0
2003-12-19,27.15,27.2,26.96,27.05,117900,5.99436777678753,6.005407128126,5.95241824170136,5.9722890741106,533998.766708214,0.0,1.0
2003-12-22,27.25,27.34,27.11,27.15,132700,6.01644647946447,6.03631731187371,5.98553629571676,5.99436777678753,601031.690773367,0.0,1.0
2003-12-23,27.2,27.43,27.08,27.3,175400,6.005407128126,6.05618814428295,5.97891268491368,6.02748583080294,794430.735204586,0.0,1.0
2003-12-24,27.25,27.32,27.19,27.25,67400,6.01644647946447,6.03190157133832,6.00319925785831,6.01644647946447,305271.559594008,0.0,1.0
2003-12-26,27.74,27.74,27.35,27.35,125000,6.12463212258144,6.12463212258144,6.0385251821414,6.0385251821414,566156.453252984,0.0,1.0
2003-12-29,27.5,27.6,27.21,27.26,178400,6.16878952793531,6.19122148985508,6.10373683836799,6.11495281932788,795293.789451435,0.44,1.0
2003-12-30,27.55,27.6,27.4,27.54,110600,6.18000550889519,6.19122148985508,6.14635756601555,6.17776231270322,493046.48606126,0.0,1.0
2003-12-31,26.77,27.6,26.77,27.6,137200,6.00503620592103,6.19122148985508,6.00503620592103,6.19122148985508,611627.286506372,0.0,1.0
2004-01-02,26.68,27.0,26.55,26.83,87300,5.98484744019324,6.05662971833649,5.95568588969755,6.01849538307289,389176.837551066,0.0,1.0
2004-01-05,27.35,27.36,26.8,26.8,207300,6.13514158505567,6.13738478124764,6.01176579449696,6.01176579449696,924127.817002703,0.0,1.0
2004-01-06,27.25,27.49,27.2,27.2,151600,6.1127096231359,6.16654633174334,6.10149364217602,6.10149364217602,675821.404040569,0.0,1.0
2004-01-07,26.61,26.83,26.56,26.6,737200,5.96914506684941,6.01849538307289,5.95792908588952,5.96690187065743,3286382.18376456,0.0,1.0
2004-01-08,26.9,26.9,26.35,26.75,226200,6.03419775641672,6.03419775641672,5.91082196585802,6.00054981353708,1008382.59626634,0.0,1.0
2004-01-09,26.9,26.95,26.55,26.73,230600,6.03419775641672,6.04541373737661,5.95568588969755,5.99606342115312,1027997.4655129,0.0,1.0
2004-01-12,26.83,27.1,26.72,27.03,86300,6.01849538307289,6.07906168025625,5.99382022496115,6.06335930691242,384718.912722303,0.0,1.0
2004-01-13,26.67,26.78,26.33,26.75,108700,5.98260424400126,6.00727940211301,5.90633557347406,6.00054981353708,484576.428886609,0.0,1.0
2004-01-14,26.55,26.65,26.39,26.5,116400,5.95568588969755,5.97811785161731,5.91979475062592,5.94446990873766,518902.450068088,0.0,1.0
2004-01-15,26.7,26.74,26.33,26.5,68300,5.98933383257719,5.9983066173451,5.90633557347406,5.94446990873766,304476.265804557,0.0,1.0
2004-01-16,26.7,26.93,26.32,26.83,84800,5.98933383257719,6.04092734499265,5.90409237728209,6.01849538307289,378032.025479157,0.0,1.0
2004-01-20,26.76,26.79,26.25,26.6,181600,6.00279300972905,6.00952259830498,5.88839000393825,5.96690187065743,809559.148903479,0.0,1.0
2004-01-21,26.5,26.7,26.44,26.65,64700,5.94446990873766,5.98933383257719,5.93101073158581,5.97811785161731,288427.736421008,0.0,1.0
2004-01-22,26.9,26.94,26.4,26.4,132900,6.03419775641672,6.04317054118463,5.9220379468179,5.9220379468179,592458.209742689,0.0,1.0
2004-01-23,27.19,27.19,26.91,27.03,86800,6.09925044598404,6.09925044598404,6.0364409526087,6.06335930691242,386947.875136685,0.0,1.0
2004-01-26,27.36,27.36,27.0,27.08,70600,6.13738478124764,6.13738478124764,6.05662971833649,6.0745752878723,314729.492910713,0.0,1.0
2004-01-27,27.37,27.41,27.2,27.22,94000,6.13962797743962,6.14860076220752,6.10149364217602,6.10598003455997,419044.933903783,0.0,1.0
2004-01-28,27.6,27.73,27.22,27.24,133000,6.19122148985508,6.22038304035077,6.10598003455997,6.11046642694392,592904.002225565,0.0,1.0
2004-01-29,27.75,27.75,27.25,27.6,239800,6.22486943273472,6.22486943273472,6.1127096231359,6.19122148985508,1069010.37393752,0.0,1.0
2004-01-30,27.66,27.82,27.36,27.65,246300,6.20468066700694,6.24057180607856,6.13738478124764,6.20243747081496,1097986.88532449,0.0,1.0
2004-02-02,28.03,28.03,27.63,27.77,190300,6.28767892611007,6.28767892611007,6.19795107843101,6.22935582511868,848343.094913721,0.0,1.0
2004-02-03,28.55,28.68,27.9,28.0,273000,6.40432512809284,6.43348667858854,6.25851737561437,6.28094933753414,1217013.47825248,0.0,1.0
2004-02-04,27.88,28.4,27.85,28.4,141000,6.25403098323042,6.37067718521319,6.24730139465449,6.37067718521319,628567.400855674,0.0,1.0
2004-02-05,28.2,28.2,27.61,27.78,93100,6.32581326137367,6.32581326137367,6.19346468604705,6.23159902131065,415032.801557895,0.0,1.0
2004-02-06,28.4,28.7,27.8,28.06,124900,6.37067718521319,6.43797307097249,6.23608541369461,6.29440851468599,556794.81111258,0.0,1.0
2004-02-09,28.75,28.85,28.38,28.5,149400,6.44918905193237,6.47162101385214,6.36619079282924,6.39310914713296,666013.969417289,0.0,1.0
2004-02-10,28.77,28.79,28.5,28.74,87500,6.45367544431632,6.45816183670028,6.39310914713296,6.44694585574039,390068.422516819,0.0,1.0
2004-02-11,28.7,28.8,28.52,28.52,111900,6.43797307097249,6.46040503289225,6.39759553951691,6.39759553951691,498841.788338652,0.0,1.0
2004-02-12,28.05,28.67,28.0,28.53,198300,6.29216531849402,6.43124348239656,6.28094933753414,6.39983873570889,884006.493543831,0.0,1.0
2004-02-13,28.11,28.25,27.9,28.05,138100,6.30562449564588,6.33702924233355,6.25851737561437,6.29216531849402,615639.418852259,0.0,1.0
2004-02-17,28.61,28.61,28.25,28.25,144000,6.4177843052447,6.4177843052447,6.33702924233355,6.33702924233355,641941.175341965,0.0,1.0
2004-02-18,28.4,28.68,28.26,28.5,62000,6.37067718521319,6.43348667858854,6.33927243852552,6.39310914713296,276391.339383346,0.0,1.0
2004-02-19,28.5,28.6,28.05,28.35,103200,6.39310914713296,6.41554110905272,6.29216531849402,6.35946120425331,460057.842328408,0.0,1.0
2004-02-20,28.37,28.6,28.1,28.5,132500,6.36394759663727,6.41554110905272,6.3033812994539,6.39310914713296,590675.039811183,0.0,1.0
2004-02-23,28.45,28.46,28.05,28.25,113700,6.38189316617308,6.38413636236505,6.29216531849402,6.33702924233355,506866.053030426,0.0,1.0
2004-02-24,28.65,28.7,28.37,28.45,259300,6.42675709001261,6.43797307097249,6.36394759663727,6.38189316617308,1155939.90809841,0.0,1.0
2004-02-25,28.75,28.75,28.51,28.65,116800,6.44918905193237,6.44918905193237,6.39535234332494,6.42675709001261,520685.619999594,0.0,1.0
2004-02-26,28.55,28.8,28.55,28.75,109300,6.40432512809284,6.46040503289225,6.40432512809284,6.44918905193237,487251.183783867,0.0,1.0
2004-02-27,28.5,28.5,26.75,26.75,619600,6.39310914713296,6.39310914713296,6.00054981353708,6.00054981353708,2762130.22390196,0.0,1.0
2004-03-01,28.55,28.63,28.29,28.43,351700,6.40432512809284,6.42227069762865,6.34600202710145,6.37740677378912,1567852.16227617,0.0,1.0
2004-03-02,28.59,28.64,28.4,28.5,215100,6.41329791286075,6.42451389382063,6.37067718521319,6.39310914713296,958899.63066706,0.0,1.0
2004-03-03,28.5,28.7,28.49,28.7,615800,6.39310914713296,6.43797307097249,6.39086595094098,6.43797307097249,2745190.10955265,0.0,1.0
2004-03-04,28.6,28.7,28.37,28.37,224400,6.41554110905272,6.43797307097249,6.36394759663727,6.36394759663727,1000358.33157456,0.0,1.0
2004-03-05,28.85,28.92,28.57,28.65,188300,6.47162101385214,6.48732338719597,6.4088115204768,6.42675709001261,839427.245256194,0.0,1.0
2004-03-08,28.84,28.92,28.7,28.87,291600,6.46937781766016,6.48732338719597,6.43797307097249,6.47610740623609,1299930.88006748,0.0,1.0
2004-03-09,29.08,29.1,28.82,28.9,329300,6.5232145262676,6.52770091865155,6.46489142527621,6.48283699481202,1467994.64611187,0.0,1.0
2004-03-10,28.88,29.2,28.88,29.0,259900,6.47835060242807,6.55013288057131,6.47835060242807,6.50526895673178,1158614.66299567,0.0,1.0
2004-03-11,28.81,29.1,28.56,28.78,387400,6.46264822908423,6.52770091865155,6.40656832428482,6.4559186405083,1727000.07866304,0.0,1.0
2004-03-12,29.25,29.25,28.65,28.87,404700,6.5613488615312,6.5613488615312,6.42675709001261,6.47610740623609,1804122.17820065,0.0,1.0
2004-03-15,29.21,29.25,28.95,29.24,233100,6.55237607676329,6.5613488615312,6.4940529757719,6.55910566533922,1039142.27758481,0.0,1.0
2004-03-16,29.23,29.4,29.0,29.34,165500,6.55686246914724,6.59499680441084,6.50526895673178,6.58153762725898,737786.559160384,0.0,1.0
2004-03-17,29.3,29.36,29.09,29.26,122800,6.57256484249108,6.58602401964294,6.52545772245957,6.56359205772317,547433.168972176,0.0,1.0
2004-03-18,29.62,29.62,29.05,29.3,226200,6.64434712063433,6.64434712063433,6.51648493769167,6.57256484249108,1008382.59626634,0.0,1.0
2004-03-19,29.69,29.77,29.41,29.61,159900,6.66004949397816,6.67799506351397,6.59724000060282,6.64210392444235,712822.180119307,0.0,1.0
2004-03-22,29.55,29.69,29.41,29.69,126500,6.62864474729049,6.66004949397816,6.59724000060282,6.66004949397816,563927.490838601,0.0,1.0
2004-03-23,29.62,30.0,29.4,30.0,138200,6.64434712063433,6.72958857592943,6.59499680441084,6.72958857592943,616085.211335135,0.0,1.0
2004-03-24,29.5,29.74,29.42,29.58,384900,6.61742876633061,6.67126547493804,6.5994831967948,6.63537433586642,1715855.26659113,0.0,1.0
2004-03-25,29.52,29.6,29.35,29.43,215600,6.62191515871456,6.63986072825037,6.58378082345096,6.60172639298677,961128.593081442,0.0,1.0
2004-03-26,29.66,29.72,29.33,29.59,208100,6.65331990540223,6.66677908255409,6.57929443106701,6.6376175320584,927694.156865715,0.0,1.0
2004-03-29,29.97,29.97,29.71,29.75,148800,6.7228589873535,6.7228589873535,6.66453588636211,6.67350867113002,663339.214520031,0.0,1.0
2004-03-30,30.36,30.36,29.75,29.85,219300,6.81034363884058,6.81034363884058,6.67350867113002,6.69594063304978,977622.914947868,0.0,1.0
2004-03-31,30.55,30.59,30.09,30.26,307100,6.85296436648814,6.86193715125604,6.74977734165722,6.78791167692082,1369028.71491332,0.0,1.0
2004-04-01,30.81,30.82,30.42,30.55,190100,6.91128746747953,6.9135306636715,6.82380281599244,6.85296436648814,847451.509947969,0.0,1.0
2004-04-02,30.3,30.57,30.15,30.37,291000,6.89558509413569,6.95703090190522,6.86144853426373,6.91151548874261,1278687.72259784,0.44,1.0
2004-04-05,28.96,30.16,28.81,30.15,329100,6.59063182594619,6.86372430492186,6.55649526607423,6.86144853426373,1446103.53782457,0.0,1.0
2004-04-06,28.51,28.97,27.92,28.96,537200,6.48822214633032,6.59290759660432,6.35395167750061,6.59063182594619,2360519.05353801,0.0,1.0
2004-04-07,28.98,29.2,27.86,28.35,483300,6.59518336726245,6.64525032174133,6.34029705355183,6.45180981580023,2123676.20732487,0.0,1.0
2004-04-08,28.08,28.9,27.99,28.9,159300,6.3903640080307,6.57697720199741,6.36988207210752,6.57697720199741,699982.660514902,0.0,1.0
2004-04-12,26.43,27.7,25.91,27.7,354900,6.01486184943915,6.30388472302174,5.89652177521636,6.30388472302174,1559471.72766314,0.0,1.0
2004-04-13,26.09,26.68,25.44,26.26,472100,5.93748564706271,6.07175611589242,5.78956055428422,5.97617374825093,2074462.10941045,0.0,1.0
2004-04-14,25.8,26.3,25.5,25.75,279300,5.87148829797693,5.98527683088345,5.80321517823301,5.86010944468627,1227276.56674082,0.0,1.0
2004-04-15,26.26,26.37,25.56,25.56,315200,5.97617374825093,6.00120722549037,5.81686980218179,5.81686980218179,1385025.32702007,0.0,1.0
2004-04-16,26.77,26.89,26.11,26.3,160600,6.09223805181559,6.11954729971316,5.94203718837897,5.98527683088345,705695.011165683,0.0,1.0
2004-04-19,26.67,26.7,26.11,26.57,364200,6.06948034523429,6.07630765720868,5.94203718837897,6.04672263865298,1600337.00539565,0.0,1.0
2004-04-20,25.84,26.8,25.83,26.8,486500,5.88059138060945,6.09906536378998,5.87831560995132,6.09906536378998,2137737.37815756,0.0,1.0
2004-04-21,26.15,26.28,25.22,25.85,249700,5.95114027101149,5.98072528956719,5.73949359980535,5.88286715126758,1097210.73653843,0.0,1.0
2004-04-22,26.25,26.58,26.05,26.05,218400,5.9738979775928,6.04899840931111,5.92838256443019,5.92838256443019,959674.909331165,0.0,1.0
2004-04-23,25.86,26.14,25.8,26.1,280400,5.88514292192571,5.94886450035336,5.87148829797693,5.93976141772084,1232110.09421455,0.0,1.0
2004-04-26,25.88,26.17,25.8,25.81,208100,5.88969446324197,5.95569181232776,5.87148829797693,5.87376406863505,914415.51571344,0.0,1.0
2004-04-27,25.9,26.11,25.7,25.95,1079800,5.89424600455823,5.94203718837897,5.84873059139562,5.90562485784888,4744766.33285619,0.0,1.0
2004-04-28,25.62,25.92,25.52,25.8,143700,5.83052442613057,5.89879754587449,5.80776671954927,5.87148829797693,631434.452705533,0.0,1.0
2004-04-29,25.48,25.75,24.76,25.58,259200,5.79866363691675,5.86010944468627,5.63480814953134,5.82142134349805,1138954.83744797,0.0,1.0
2004-04-30,25.34,25.45,24.95,25.23,264000,5.76680284770292,5.79183632494235,5.67804779203582,5.74176937046348,1160046.59369701,0.0,1.0
2004-05-03,25.11,25.25,24.83,25.09,328300,5.71446012256591,5.74632091177974,5.65073854413826,5.70990858124965,1442588.2451164,0.0,1.0
2004-05-04,25.25,25.71,24.85,24.98,252100,5.74632091177974,5.85100636205375,5.65529008545452,5.68487510401022,1107756.61466294,0.0,1.0
2004-05-05,24.97,25.47,24.97,25.35,172100,5.68259933335209,5.79638786625862,5.68259933335209,5.76907861836105,756227.343845665,0.0,1.0
2004-05-06,25.01,25.24,24.45,24.87,245300,5.69170241598461,5.74404514112161,5.56425925912929,5.65984162677078,1077876.62664347,0.0,1.0
2004-05-07,24.43,24.83,24.43,24.76,530500,5.55970771781303,5.65073854413826,5.55970771781303,5.63480814953134,2331078.47710707,0.0,1.0
2004-05-10,24.3,24.5,23.52,24.2,330200,5.53012269925734,5.57563811241995,5.35261258792315,5.50736499267603,1450937.06529831,0.0,1.0
2004-05-11,24.68,24.84,24.4,24.4,277400,5.6166019842663,5.65301431479639,5.55288040583864,5.55288040583864,1218927.74655891,0.0,1.0
2004-05-12,24.51,24.7,24.12,24.5,129000,5.57791388307808,5.62115352558256,5.48915882741099,5.57563811241995,566840.949192858,0.0,1.0
2004-05-13,24.49,24.87,24.39,24.4,90300,5.57336234176182,5.65984162677078,5.55060463518051,5.55288040583864,396788.664435001,0.0,1.0
2004-05-14,24.63,25.05,24.32,24.6,110500,5.60522313097565,5.70080549861713,5.5346742405736,5.59839581900125,485549.805316363,0.0,1.0
2004-05-17,24.8,24.98,24.05,24.45,159000,5.64391123216387,5.68487510401022,5.47322843280407,5.56425925912929,698664.425749337,0.0,1.0
2004-05-18,25.27,25.27,24.8,24.8,135100,5.750872453096,5.750872453096,5.64391123216387,5.64391123216387,593645.056092676,0.0,1.0
2004-05-19,24.8,25.74,24.72,25.37,427600,5.64391123216387,5.85783367402814,5.62570506689882,5.77363015967731,1878923.95251834,0.0,1.0
2004-05-20,25.24,25.3,24.8,25.0,339600,5.74404514112161,5.7576997650704,5.64391123216387,5.68942664532648,1492241.75461934,0.0,1.0
2004-05-21,25.19,25.42,25.15,25.25,162300,5.73266628783096,5.78500901296796,5.72356320519844,5.74632091177974,713165.00817055,0.0,1.0
2004-05-24,25.51,25.51,25.18,25.19,187000,5.80549094889114,5.80549094889114,5.73039051717283,5.73266628783096,821699.670535383,0.0,1.0
2004-05-25,26.21,26.22,25.55,25.57,268300,5.96479489496028,5.96707066561841,5.81459403152366,5.81914557283992,1178941.29200344,0.0,1.0
2004-05-26,26.8,26.8,25.83,26.08,288300,6.09906536378998,6.09906536378998,5.87831560995132,5.93520987640458,1266823.60970776,0.0,1.0
2004-05-27,26.85,26.99,26.73,26.98,267300,6.11044421708064,6.14230500629446,6.08313496918307,6.14002923563633,1174547.17611822,0.0,1.0
2004-05-28,26.9,27.01,26.78,26.8,168600,6.12182307037129,6.14685654761073,6.09451382247372,6.09906536378998,740847.93824741,0.0,1.0
2004-06-01,26.87,26.9,26.52,26.79,175600,6.1149957583969,6.12182307037129,6.03534378536233,6.09678959313185,771606.749443921,0.0,1.0
2004-06-02,27.0,27.13,26.77,26.82,167000,6.1445807769526,6.17416579550829,6.09223805181559,6.10361690510624,733817.352831064,0.0,1.0
2004-06-03,26.66,27.13,26.6,26.9,141700,6.06720457457616,6.17416579550829,6.05354995062737,6.12182307037129,622646.2209351,0.0,1.0
2004-06-04,26.8,27.02,26.6,26.63,83900,6.09906536378998,6.14913231826886,6.05354995062737,6.06037726260176,368666.322769619,0.0,1.0
2004-06-07,27.0,27.04,26.52,26.61,166900,6.1445807769526,6.15368385958512,6.03534378536233,6.0558257212855,733377.941242542,0.0,1.0
2004-06-08,26.81,26.9,26.68,26.88,121000,6.10134113444811,6.12182307037129,6.07175611589242,6.11727152905503,531688.022111131,0.0,1.0
2004-06-09,26.75,26.98,26.7,26.7,152500,6.08768651049933,6.14002923563633,6.07630765720868,6.07630765720868,670102.672495433,0.0,1.0
2004-06-10,26.59,26.85,26.59,26.67,127700,6.05127417996924,6.11044421708064,6.05127417996924,6.06948034523429,561128.598542078,0.0,1.0
2004-06-14,26.0,26.58,26.0,26.5,292500,5.91700371113954,6.04899840931111,5.91700371113954,6.03079224404607,1285278.89642567,0.0,1.0
2004-06-15,26.35,26.55,26.0,26.0,181600,5.99665568417411,6.04217109733672,5.91700371113954,5.91700371113954,797971.444755217,0.0,1.0
2004-06-16,26.65,26.66,26.26,26.35,195100,6.06492880391802,6.06720457457616,5.97617374825093,5.99665568417411,857292.009205634,0.0,1.0
2004-06-17,27.19,27.19,26.4,26.69,172200,6.18782041945708,6.18782041945708,6.00803453746476,6.07403188655055,756666.755434187,0.0,1.0
2004-06-18,27.35,27.36,27.07,27.19,153100,6.22423274998717,6.2265085206453,6.16051117155951,6.18782041945708,672739.142026562,0.0,1.0
2004-06-21,27.68,27.69,27.3,27.4,136100,6.29933318170548,6.30160895236361,6.21285389669651,6.23561160327782,598039.171977891,0.0,1.0
2004-06-22,27.6,27.75,27.37,27.68,226700,6.28112701644043,6.31526357631239,6.22878429130343,6.29933318170548,996146.071178457,0.0,1.0
2004-06-23,27.8,27.86,27.47,27.6,152500,6.32664242960304,6.34029705355183,6.25154199788473,6.28112701644043,670102.672495434,0.0,1.0
2004-06-24,27.59,27.86,27.59,27.75,122100,6.2788512457823,6.34029705355183,6.2788512457823,6.31526357631239,536521.549584868,0.0,1.0
2004-06-25,27.7,27.74,27.43,27.43,231100,6.30388472302174,6.31298780565426,6.24243891525221,6.24243891525221,1015480.18107341,0.0,1.0
2004-06-28,27.7,27.9,27.63,27.73,260900,6.30388472302174,6.34940013618435,6.28795432841482,6.31071203499613,1146424.83445284,0.0,1.0
2004-06-29,26.92,27.82,26.92,27.73,249000,6.12637461168755,6.3311939709193,6.12637461168755,6.31071203499613,1094134.85541877,0.0,1.0
2004-06-30,27.19,27.45,26.92,27.05,352200,6.18782041945708,6.24699045656847,6.12637461168755,6.15595963024325,1547607.61477306,0.0,1.0
2004-07-01,26.78,26.93,26.48,26.79,311500,6.19464773143147,6.22934516084576,6.12525287260289,6.19696089339242,1346641.54632604,0.44,1.0
2004-07-02,27.31,27.37,26.92,26.92,233500,6.31724531536197,6.33112428712768,6.22703199888481,6.22703199888481,1009440.77389127,0.0,1.0
2004-07-06,27.09,27.31,26.82,27.31,133300,6.26635575222101,6.31724531536197,6.20390037927528,6.31724531536197,576267.473917373,0.0,1.0
2004-07-07,27.15,27.38,27.08,27.09,234600,6.28023472398672,6.33343744908863,6.26404259026005,6.26635575222101,1014196.16939997,0.0,1.0
2004-07-08,26.73,27.38,26.62,27.15,274900,6.18308192162671,6.33343744908863,6.15763714005623,6.28023472398672,1188416.56849127,0.0,1.0
2004-07-09,26.71,26.96,26.51,26.88,146900,6.1784555977048,6.23628464672862,6.13219235848575,6.217779351041,635061.454752154,0.0,1.0
2004-07-12,27.16,27.16,26.63,26.7,166400,6.28254788594767,6.28254788594767,6.15995030201718,6.17614243574385,719361.647860848,0.0,1.0
2004-07-13,26.88,27.16,26.78,27.16,126700,6.217779351041,6.28254788594767,6.19464773143147,6.28254788594767,547735.1008652,0.0,1.0
2004-07-14,26.89,27.02,26.7,26.83,86300,6.22009251300195,6.25016361849434,6.17614243574385,6.20621354123623,373082.393091293,0.0,1.0
2004-07-15,27.31,27.31,26.95,27.0,126100,6.31724531536197,6.31724531536197,6.23397148476767,6.24553729457243,545141.248769548,0.0,1.0
2004-07-16,26.84,27.5,26.84,27.45,88200,6.20852670319719,6.36119539262007,6.20852670319719,6.3496295828153,381296.258060857,0.0,1.0
2004-07-19,27.23,27.34,26.78,26.89,313800,6.29874001967434,6.32418480124482,6.19464773143147,6.22009251300195,1356584.64602605,0.0,1.0
2004-07-20,27.43,27.51,27.18,27.28,483800,6.3450032588934,6.36350855458102,6.28717420986958,6.31030582947911,2091509.4064608,0.0,1.0
2004-07-21,26.86,27.49,26.85,27.43,190200,6.21315302711909,6.35888223065912,6.21083986515814,6.3450032588934,822251.114321714,0.0,1.0
2004-07-22,26.08,26.85,26.08,26.77,134900,6.03272639416478,6.21083986515814,6.03272639416478,6.19233456947052,583184.412839112,0.0,1.0
2004-07-23,26.27,26.73,26.21,26.57,274100,6.07667647142288,6.18308192162671,6.06279749965716,6.14607133025146,1184958.0990304,0.0,1.0
2004-07-26,26.31,26.6,26.03,26.45,202900,6.08592911926669,6.15301081613432,6.02116058436001,6.11831338672003,877154.317013016,0.0,1.0
2004-07-27,26.75,26.99,26.47,26.55,420800,6.18770824554861,6.24322413261148,6.12293971064193,6.14144500632956,1819154.93641734,0.0,1.0
2004-07-28,27.23,27.25,26.35,26.83,211100,6.29874001967434,6.30336634359625,6.0951817671105,6.20621354123623,912603.628986928,0.0,1.0
2004-07-29,26.96,27.35,26.85,27.23,173800,6.23628464672862,6.32649796320578,6.21083986515814,6.29874001967434,751352.490373889,0.0,1.0
2004-07-30,27.3,27.3,26.9,26.9,133300,6.31493215340101,6.31493215340101,6.2224056749629,6.2224056749629,576267.473917374,0.0,1.0
2004-08-02,27.94,27.94,26.95,27.23,331100,6.46297451890199,6.46297451890199,6.23397148476767,6.29874001967434,1431374.04811735,0.0,1.0
2004-08-03,27.71,28.04,27.59,27.85,340100,6.40977179380008,6.48610613851152,6.38201385026864,6.44215606125341,1470281.82955213,0.0,1.0
2004-08-04,28.0,28.14,27.51,27.6,136600,6.47685349066771,6.50923775812104,6.36350855458102,6.3843270122296,590533.660443459,0.0,1.0
2004-08-05,27.57,28.05,27.57,28.05,133500,6.37738752634674,6.48841930047247,6.37738752634674,6.48841930047247,577132.09128259,0.0,1.0
2004-08-06,27.54,27.93,27.33,27.52,136300,6.37044804046388,6.46066135694104,6.32187163928387,6.36582171654197,589236.734395634,0.0,1.0
2004-08-09,27.41,27.72,27.25,27.62,81200,6.34037693497149,6.41208495576103,6.30336634359625,6.3889533361515,351034.65027825,0.0,1.0
2004-08-10,27.65,27.83,27.46,27.48,81800,6.39589282203436,6.43752973733151,6.35194274477626,6.35656906869816,353628.502373902,0.0,1.0
2004-08-11,27.76,27.77,27.21,27.48,113200,6.42133760360484,6.42365076556579,6.29411369575244,6.35656906869816,489373.428713028,0.0,1.0
2004-08-12,27.4,27.58,27.35,27.58,327200,6.33806377301054,6.37970068830769,6.32649796320578,6.37970068830769,1414514.00949561,0.0,1.0
2004-08-13,27.35,27.52,27.25,27.4,66800,6.32649796320578,6.36582171654197,6.30336634359625,6.33806377301054,288782.1999826,0.0,1.0
2004-08-16,28.0,28.0,27.25,27.25,74300,6.47685349066771,6.47685349066771,6.30336634359625,6.30336634359625,321205.351178251,0.0,1.0
2004-08-17,28.0,28.05,27.74,28.0,204000,6.47685349066771,6.48841930047247,6.41671127968293,6.47685349066771,881909.712521711,0.0,1.0
2004-08-18,28.45,28.45,27.9,28.0,163700,6.58094577891058,6.58094577891058,6.45372187105818,6.47685349066771,707689.313430412,0.0,1.0
2004-08-19,27.65,28.45,27.64,28.3,271300,6.39589282203436,6.58094577891058,6.39357966007341,6.54624834949629,1172853.45591735,0.0,1.0
2004-08-20,28.65,28.66,27.9,27.95,284900,6.62720901812963,6.62952218009059,6.45372187105818,6.46528768086294,1231647.43675214,0.0,1.0
2004-08-23,28.37,28.81,28.34,28.71,329100,6.56244048322296,6.66421960950488,6.5555009973401,6.64108798989535,1422727.87446517,0.0,1.0
2004-08-24,28.48,28.63,28.36,28.49,615800,6.58788526479344,6.62258269420773,6.560127321262,6.59019842675439,2662156.86750426,0.0,1.0
2004-08-25,28.55,28.61,28.39,28.53,322200,6.60407739852011,6.61795637028582,6.56706680714486,6.5994510745982,1392898.57536517,0.0,1.0
2004-08-26,28.69,28.74,28.44,28.64,155400,6.63646166597345,6.64802747577821,6.57863261694963,6.62489585616868,671807.692773892,0.0,1.0
2004-08-27,28.85,28.92,28.61,28.78,118200,6.67347225734869,6.68966439107536,6.61795637028582,6.65728012362202,510988.862843462,0.0,1.0
2004-08-30,29.14,29.2,28.77,28.85,163700,6.74055395421632,6.75443292598204,6.65496696166107,6.67347225734869,707689.313430412,0.0,1.0
2004-08-31,29.6,29.6,29.06,29.15,203100,6.84695940442015,6.84695940442015,6.7220486585287,6.74286711617727,878018.934378233,0.0,1.0
2004-09-01,29.51,30.12,29.33,29.6,291000,6.82614094677157,6.96724382638969,6.78450403147442,6.84695940442015,1258018.26639127,0.0,1.0
2004-09-02,29.54,29.64,29.46,29.6,279500,6.83308043265443,6.85621205226396,6.81457513696681,6.84695940442015,1208302.76789127,0.0,1.0
2004-09-03,29.56,29.69,29.48,29.54,242700,6.83770675657633,6.86777786206872,6.81920146088871,6.83308043265443,1049213.17269127,0.0,1.0
2004-09-07,29.76,29.85,29.66,29.7,283500,6.88396999579539,6.90478845344396,6.86083837618586,6.87009102402967,1225595.11519561,0.0,1.0
2004-09-08,29.81,30.09,29.55,29.55,293600,6.89553580560015,6.96030434050683,6.83539359461538,6.83539359461538,1269258.29213909,0.0,1.0
2004-09-09,29.46,29.94,29.46,29.85,365200,6.81457513696681,6.92560691109254,6.81457513696681,6.90478845344396,1578791.30888691,0.0,1.0
2004-09-10,29.41,29.6,28.98,29.6,264900,6.80300932716204,6.84695940442015,6.70354336284108,6.84695940442015,1145185.7002304,0.0,1.0
2004-09-13,28.8,29.43,28.76,29.25,242000,6.66190644754393,6.80763565108395,6.65265379970011,6.7659987357868,1046187.01191301,0.0,1.0
2004-09-14,28.2,28.28,28.16,28.2,1317200,6.52311672988676,6.54162202557438,6.51386408204295,6.52311672988676,5694369.96732156,0.0,1.0
2004-09-15,28.25,28.48,28.08,28.12,922900,6.53468253969152,6.58788526479344,6.49535878635533,6.50461143419914,3989776.83179553,0.0,1.0
2004-09-16,28.75,28.75,28.19,28.31,590500,6.65034063773916,6.65034063773916,6.52080356792581,6.54856151145724,2552782.77080427,0.0,1.0
2004-09-17,28.65,28.75,28.36,28.75,543700,6.62720901812963,6.65034063773916,6.560127321262,6.65034063773916,2350462.30734341,0.0,1.0
2004-09-20,28.27,28.63,28.2,28.57,257600,6.53930886361343,6.62258269420773,6.52311672988676,6.60870372244201,1113627.16639997,0.0,1.0
2004-09-21,28.4,28.51,28.21,28.27,385100,6.56937996910582,6.5948247506763,6.52542989184771,6.53930886361343,1664820.73672603,0.0,1.0
2004-09-22,28.23,28.5,28.17,28.5,205200,6.53005621576962,6.59251158871534,6.5161772440039,6.59251158871534,887097.416713016,0.0,1.0
2004-09-23,28.17,28.33,28.1,28.3,301500,6.5161772440039,6.55318783537915,6.49998511027723,6.54624834949629,1303410.67806518,0.0,1.0
2004-09-24,28.23,28.34,28.06,28.32,216500,6.53005621576962,6.5555009973401,6.49073246243342,6.55087467341819,935948.297847797,0.0,1.0
2004-09-27,28.28,28.28,28.17,28.18,401400,6.54162202557438,6.54162202557438,6.5161772440039,6.51849040596486,1735287.05199125,0.0,1.0
2004-09-28,28.55,28.55,28.22,28.22,187700,6.60407739852011,6.60407739852011,6.52774305380867,6.52774305380867,811443.397256496,0.0,1.0
2004-09-29,28.66,28.69,28.47,28.47,295900,6.62952218009059,6.63646166597345,6.58557210283248,6.58557210283248,1279201.39183909,0.0,1.0
2004-09-30,28.48,28.69,28.42,28.68,672400,6.58788526479344,6.63646166597345,6.57400629302772,6.63414850401249,2906843.58186078,0.0,1.0
2004-10-01,28.86,28.92,28.15,28.17,452900,6.77756454559156,6.79165511637242,6.61082612468477,6.61552298161172,1928523.72147482,0.44,1.0
2004-10-04,28.85,29.07,28.81,28.94,307100,6.77521611712809,6.82688154332456,6.76582240327418,6.79635197329937,1307683.0091961,0.0,1.0
2004-10-05,28.69,28.96,28.63,28.95,332300,6.73764126171247,6.80104883022632,6.72355069093162,6.79870040176285,1414988.81131835,0.0,1.0
2004-10-06,28.82,28.93,28.71,28.73,293900,6.76817083173766,6.79400354483589,6.74233811863942,6.74703497556638,1251475.20808445,0.0,1.0
2004-10-07,28.47,28.9,28.46,28.84,363700,6.685975835516,6.78695825944547,6.68362740705253,6.77286768866461,1548695.24729607,0.0,1.0
2004-10-08,28.58,28.8,28.5,28.55,195900,6.71180854861424,6.76347397481071,6.69302112090643,6.70476326322381,834174.866497938,0.0,1.0
2004-10-11,28.2,28.7,28.15,28.63,242900,6.62256826700215,6.73998969017595,6.61082612468477,6.72355069093162,1034308.70378943,0.0,1.0
2004-10-12,28.39,28.43,27.95,28.2,310400,6.66718840780819,6.6765821216621,6.56385755541525,6.62256826700215,1321734.95947402,0.0,1.0
2004-10-13,28.15,28.54,28.01,28.43,272000,6.61082612468477,6.70241483476033,6.57794812619611,6.6765821216621,1158221.35624012,0.0,1.0
2004-10-14,28.36,28.4,28.1,28.1,125500,6.66014312241777,6.66953683627167,6.59908398236739,6.59908398236739,534399.927235789,0.0,1.0
2004-10-15,28.57,28.73,28.25,28.4,127900,6.70946012015076,6.74703497556638,6.63431040931953,6.66953683627167,544619.527437908,0.0,1.0
2004-10-18,28.85,28.99,28.48,28.65,134700,6.77521611712809,6.80809411561675,6.68832426397948,6.72824754785857,573575.061343911,0.0,1.0
2004-10-19,28.85,29.14,28.8,29.03,265200,6.77521611712809,6.84332054256889,6.76347397481071,6.81748782947065,1129265.82233411,0.0,1.0
2004-10-20,28.68,28.75,28.2,28.7,164700,6.735292833249,6.75173183249333,6.62256826700215,6.73998969017595,701320.063870395,0.0,1.0
2004-10-21,29.1,29.22,28.4,28.76,143600,6.83392682871499,6.8621079702767,6.66953683627167,6.7540802609568,611472.745426768,0.0,1.0
2004-10-22,28.81,29.405,28.8,29.02,232200,6.76582240327418,6.905553896851,6.76347397481071,6.81513940100718,988746.319554984,0.0,1.0
2004-10-25,28.8,29.01,28.66,28.77,153500,6.76347397481071,6.8127909725437,6.73059597632204,6.75642868942028,653628.596260508,0.0,1.0
2004-10-26,29.36,29.36,28.5,28.7,169400,6.89498596876536,6.89498596876536,6.69302112090643,6.73998969017595,721333.447599544,0.0,1.0
2004-10-27,29.66,29.66,29.23,29.3,369600,6.96543882266964,6.96543882266964,6.86445639874017,6.8808953979845,1573818.43112628,0.0,1.0
2004-10-28,29.79,29.84,29.46,29.72,212000,6.99596839269483,7.00771053501221,6.91847025340012,6.97952939345049,902731.35118715,0.0,1.0
2004-10-29,29.42,29.9,29.41,29.65,328900,6.90907653954622,7.02180110579306,6.90672811108274,6.96309039420616,1400511.04436535,0.0,1.0
2004-11-01,29.65,29.76,29.31,29.52,390800,6.96309039420616,6.9889231073044,6.88324382644798,6.93256082418097,1664091.56624499,0.0,1.0
2004-11-02,29.45,29.78,29.3,29.66,219100,6.91612182493664,6.99361996423135,6.8808953979845,6.96543882266964,932964.335118419,0.0,1.0
2004-11-03,29.79,29.97,29.6,29.6,399100,6.99596839269483,7.03824010503739,6.95134825188878,6.95134825188878,1699434.35027732,0.0,1.0
2004-11-04,29.98,30.06,29.65,29.7,207300,7.04058853350087,7.05937596120868,6.96309039420616,6.97483253652354,882717.967458002,0.0,1.0
2004-11-05,28.89,29.93,28.57,29.93,488000,6.78460983098199,7.02884639118349,6.70946012015076,7.02884639118349,2077985.3744308,0.0,1.0
2004-11-08,28.82,29.04,28.68,28.8,208000,6.76817083173766,6.81983625793413,6.735292833249,6.76347397481071,885698.68418362,0.0,1.0
2004-11-09,28.87,28.91,28.69,28.82,163700,6.77991297405504,6.78930668790894,6.73764126171247,6.76817083173766,697061.897119512,0.0,1.0
2004-11-10,28.95,29.12,28.71,28.86,202300,6.79870040176285,6.83862368564194,6.74233811863942,6.77756454559156,861427.133703587,0.0,1.0
2004-11-11,29.41,29.41,28.88,29.05,181400,6.90672811108274,6.90672811108274,6.78226140251851,6.82218468639761,772431.448610138,0.0,1.0
2004-11-12,29.8,29.8,29.15,29.54,342000,6.9983168211583,6.9983168211583,6.84566897103236,6.93725768110793,1456293.02880191,0.0,1.0
2004-11-15,30.31,30.39,29.7,29.7,329100,7.11808667279557,7.13687410050338,6.97483253652354,6.97483253652354,1401362.67771553,0.0,1.0
2004-11-16,30.07,30.3,30.02,30.3,219600,7.06172438967215,7.1157382443321,7.04998224735477,7.1157382443321,935093.41849386,0.0,1.0
2004-11-17,29.53,30.23,29.37,30.12,349900,6.93490925264445,7.09929924508777,6.89733439722884,7.07346653198953,1489932.54613389,0.0,1.0
2004-11-18,28.9,29.69,28.71,29.6,188500,6.78695825944547,6.97248410806007,6.74233811863942,6.95134825188878,802664.432541405,0.0,1.0
2004-11-19,28.3,28.94,28.25,28.91,232200,6.64605255163691,6.79635197329937,6.63431040931953,6.78930668790894,988746.319554983,0.0,1.0
2004-11-22,28.63,28.63,28.0,28.3,177100,6.72355069093162,6.72355069093162,6.57559969773263,6.64605255163691,754121.331581341,0.0,1.0
2004-11-23,28.75,28.89,28.43,28.78,205400,6.75173183249333,6.78460983098199,6.6765821216621,6.75877711788376,874627.450631324,0.0,1.0
2004-11-24,28.95,29.09,28.75,28.75,210900,6.79870040176285,6.83157840025151,6.75173183249333,6.75173183249333,898047.367761179,0.0,1.0
2004-11-26,28.74,29.0,28.73,28.95,63500,6.74938340402985,6.81044254408023,6.74703497556638,6.79870040176285,270393.588681057,0.0,1.0
2004-11-29,28.46,28.98,28.34,28.75,300900,6.68362740705253,6.80574568715327,6.65544626549081,6.75173183249333,1281282.37534063,0.0,1.0
2004-11-30,28.45,28.46,28.15,28.46,209100,6.68127897858905,6.68362740705253,6.61082612468477,6.68362740705253,890382.667609591,0.0,1.0
2004-12-01,29.1,29.3,28.24,28.35,439900,6.83392682871499,6.8808953979845,6.63196198085605,6.65779469395429,1873167.55371334,0.0,1.0
2004-12-02,28.81,29.2,28.65,29.13,337100,6.76582240327418,6.85741111334974,6.72824754785857,6.84097211410541,1435428.01172259,0.0,1.0
2004-12-03,29.25,29.25,28.72,28.86,172300,6.86915325566712,6.86915325566712,6.7446865471029,6.77756454559156,733682.131177105,0.0,1.0
2004-12-06,29.35,29.41,29.02,29.37,212900,6.89263754030188,6.90672811108274,6.81513940100718,6.89733439722884,906563.701262946,0.0,1.0
2004-12-07,28.57,29.36,28.57,29.36,321200,6.70946012015076,6.89498596876536,6.70946012015076,6.89498596876536,1367723.16038355,0.0,1.0
2004-12-08,28.92,29.01,28.55,28.55,188300,6.79165511637242,6.8127909725437,6.70476326322381,6.70476326322381,801812.799191229,0.0,1.0
2004-12-09,28.88,28.98,28.44,28.92,278400,6.78226140251851,6.80574568715327,6.67893055012557,6.79165511637242,1185473.62344577,0.0,1.0
2004-12-10,29.49,29.49,28.79,28.88,171600,6.92551553879055,6.92551553879055,6.76112554634723,6.78226140251851,730701.414451486,0.0,1.0
2004-12-13,29.51,29.51,29.3,29.49,190200,6.9302123957175,6.9302123957175,6.8808953979845,6.92551553879055,809903.316017906,0.0,1.0
2004-12-14,29.58,29.58,29.16,29.28,298100,6.94665139496183,6.94665139496183,6.84801739949584,6.87619854105755,1269359.50843816,0.0,1.0
2004-12-15,29.75,29.76,29.49,29.5,247400,6.98657467884092,6.9889231073044,6.92551553879055,6.92786396725402,1053470.4541684,0.0,1.0
2004-12-16,29.52,29.75,29.24,29.75,186900,6.93256082418097,6.98657467884092,6.86680482720365,6.98657467884092,795851.365739993,0.0,1.0
2004-12-17,29.28,29.5,29.0,29.32,226800,6.87619854105755,6.92786396725402,6.81044254408023,6.88559225491146,965752.219100217,0.0,1.0
2004-12-20,29.16,29.37,28.94,29.25,241600,6.84801739949584,6.89733439722884,6.79635197329937,6.86915325566712,1028773.08701328,0.0,1.0
2004-12-21,29.67,29.73,29.25,29.25,193400,6.96778725113311,6.98187782191397,6.86915325566712,6.86915325566712,823529.449620732,0.0,1.0
2004-12-22,29.8,29.88,29.65,29.77,137000,6.9983168211583,7.01710424886611,6.96309039420616,6.99127153576787,583368.844870942,0.0,1.0
2004-12-23,29.83,30.05,29.78,29.93,173300,7.00536210654873,7.0570275327452,6.99361996423135,7.02884639118349,737940.297927987,0.0,1.0
2004-12-27,29.91,30.0,29.58,29.98,143500,7.02414953425654,7.04528539042782,6.94665139496183,7.04058853350087,611046.92875168,0.0,1.0
2004-12-28,29.99,30.03,29.81,29.91,163700,7.04293696196434,7.05233067581825,7.00066524962178,7.02414953425654,697061.897119513,0.0,1.0
2004-12-29,29.57,29.68,29.5,29.68,95100,7.0476338188913,7.07385092136265,7.03095020822771,7.07385092136265,399014.346128782,0.44,1.0
2004-12-30,29.55,29.62,29.32,29.5,75200,7.04286707298741,7.059550683651,6.98804949509276,7.03095020822771,315519.230587638,0.0,1.0
2004-12-31,29.39,29.78,29.39,29.6,324100,7.00473310575635,7.09768465088207,7.00473310575635,7.05478393774712,1359837.53501933,0.0,1.0
2005-01-03,29.36,29.66,29.12,29.4,350200,6.99758298690052,7.06908417545877,6.94038203605392,7.00711647870829,1469346.20414616,0.0,1.0
2005-01-04,29.3,29.49,29.17,29.37,409600,6.98328274918887,7.02856683527576,6.95229890081363,6.99996635985246,1718572.8304348,0.0,1.0
2005-01-05,28.22,29.2,27.91,29.2,457200,6.72587847037918,6.95944901966946,6.65199390886899,6.95944901966946,1918289.79022165,0.0,1.0
2005-01-06,28.36,28.51,28.06,28.32,432900,6.75924569170636,6.79499628598549,6.68774450314812,6.7497121998986,1816333.44310357,0.0,1.0
2005-01-07,28.25,28.46,28.08,28.43,242800,6.73302858923501,6.78307942122578,6.692511249052,6.77592930236995,1018724.32429094,0.0,1.0
2005-01-10,28.1,28.48,28.05,28.35,199100,6.69727799495588,6.78784616712966,6.68536113019617,6.75686231875442,835370.728856367,0.0,1.0
2005-01-11,28.0,28.19,27.85,28.04,210500,6.67344426543647,6.71872835152336,6.63769367115734,6.68297775724423,883202.101578428,0.0,1.0
2005-01-12,27.74,27.99,27.23,27.99,272400,6.61147656868598,6.67106089248452,6.48992454813696,6.67106089248452,1142918.06399033,0.0,1.0
2005-01-13,27.61,28.26,27.56,27.74,226400,6.58049272031074,6.73541196218695,6.56857585555104,6.61147656868598,949914.279322358,0.0,1.0
2005-01-14,27.9,28.0,27.64,27.71,134300,6.64961053591705,6.67344426543647,6.58764283916657,6.60432644983016,563487.136541487,0.0,1.0
2005-01-18,28.2,28.34,27.65,27.85,183300,6.7211117244753,6.75447894580248,6.59002621211851,6.63769367115734,769078.124557368,0.0,1.0
2005-01-19,28.2,28.52,28.04,28.32,306300,6.7211117244753,6.79737965893743,6.68297775724423,6.7497121998986,1285153.46182172,0.0,1.0
2005-01-20,28.33,28.45,27.93,28.24,555800,6.75209557285054,6.78069604827384,6.65676065477288,6.73064521628306,2331989.206923,0.0,1.0
2005-01-21,28.52,28.77,28.18,28.4,282700,6.79737965893743,6.85696398273597,6.71634497857142,6.76877918351413,1186134.12881816,0.0,1.0
2005-01-24,28.36,28.73,28.22,28.68,277600,6.75924569170636,6.8474304909282,6.72587847037918,6.83551362616849,1164735.88312671,0.0,1.0
2005-01-25,27.7,28.45,27.7,28.36,482900,6.60194307687822,6.78069604827384,6.60194307687822,6.75924569170636,2026120.16556876,0.0,1.0
2005-01-26,27.8,28.01,27.65,27.78,941600,6.62577680639763,6.67582763838841,6.59002621211851,6.62101006049375,3950703.55746437,0.0,1.0
2005-01-27,27.76,28.05,27.57,27.8,409700,6.61624331458987,6.68536113019617,6.57095922850298,6.62577680639763,1718992.40387973,0.0,1.0
2005-01-28,27.96,28.0,27.53,27.88,221000,6.6639107736287,6.67344426543647,6.56142573669521,6.64484379001317,927257.313296117,0.0,1.0
2005-01-31,27.7,28.18,27.45,28.15,313000,6.60194307687822,6.71634497857142,6.54235875307968,6.70919485971559,1313264.88263206,0.0,1.0
2005-02-01,27.73,27.9,27.51,27.55,503800,6.60909319573404,6.64961053591705,6.55665899079133,6.56619248259909,2113811.0155592,0.0,1.0
2005-02-02,27.91,27.95,27.6,27.63,209800,6.65199390886899,6.66152740067676,6.5781093473588,6.58525946621463,880265.087463916,0.0,1.0
2005-02-03,27.76,28.0,27.74,27.91,185800,6.61624331458987,6.67344426543647,6.61147656868598,6.65199390886899,779567.460680627,0.0,1.0
2005-02-04,28.7,28.75,27.83,27.87,240700,6.84028037207238,6.85219723683209,6.63292692525346,6.64246041706123,1009913.2819474,0.0,1.0
2005-02-07,28.35,28.95,28.35,28.85,179800,6.75686231875442,6.89986469587092,6.75686231875442,6.8760309663515,754393.053984805,0.0,1.0
2005-02-08,28.6,28.7,28.37,28.37,106600,6.81644664255296,6.84028037207238,6.76162906465831,6.76162906465831,447265.292295775,0.0,1.0
2005-02-09,28.64,28.86,28.45,28.64,268400,6.82598013436073,6.87841433930344,6.78069604827384,6.82598013436073,1126135.12619311,0.0,1.0
2005-02-10,28.73,28.85,28.36,28.64,79500,6.8474304909282,6.8760309663515,6.75924569170636,6.82598013436073,333560.888719644,0.0,1.0
2005-02-11,29.35,29.44,28.55,28.8,366400,6.99519961394858,7.01664997051606,6.80452977779325,6.86411410159179,1537317.10222488,0.0,1.0
2005-02-14,29.6,29.6,29.3,29.3,332300,7.05478393774712,7.05478393774712,6.98328274918887,6.98328274918887,1394242.55750362,0.0,1.0
2005-02-15,29.66,29.7,29.41,29.53,673800,7.06908417545877,7.07861766726654,7.00949985166023,7.03810032708353,2827085.87194083,0.0,1.0
2005-02-16,29.66,29.75,29.39,29.56,399100,7.06908417545877,7.09053453202625,7.00473310575635,7.04525044593936,1674517.61871711,0.0,1.0
2005-02-17,29.57,29.68,29.44,29.68,185000,7.0476338188913,7.07385092136265,7.01664997051606,7.07385092136265,776210.873121184,0.0,1.0
2005-02-18,29.26,29.57,29.13,29.57,161100,6.97374925738111,7.0476338188913,6.94276540900587,7.0476338188913,675932.819782826,0.0,1.0
2005-02-22,28.6,29.26,28.48,29.26,190100,6.81644664255296,6.97374925738111,6.78784616712966,6.97374925738111,797609.118812634,0.0,1.0
2005-02-23,28.6,29.07,28.45,28.85,314900,6.81644664255296,6.92846517129422,6.78069604827384,6.8760309663515,1321236.77808574,0.0,1.0
2005-02-24,28.87,28.92,28.5,28.7,239800,6.88079771225539,6.89271457701509,6.79261291303355,6.84028037207238,1006137.12094303,0.0,1.0
2005-02-25,29.6,29.6,28.62,28.67,382000,7.05478393774712,7.05478393774712,6.82121338845685,6.83313025321655,1602770.55963401,0.0,1.0
2005-02-28,29.59,29.65,29.1,29.5,300500,7.05240056479518,7.06670080250683,6.93561529015004,7.03095020822771,1260818.20201576,0.0,1.0
2005-03-01,29.73,29.75,29.37,29.54,188800,7.08576778612236,7.09053453202625,6.99996635985246,7.04048370003547,792154.664028539,0.0,1.0
2005-03-02,29.6,29.73,29.36,29.6,231000,7.05478393774712,7.08576778612236,6.99758298690052,7.05478393774712,969214.657789155,0.0,1.0
2005-03-03,29.98,29.98,29.52,29.75,169200,7.1453521099209,7.1453521099209,7.03571695413159,7.09053453202625,709918.268822186,0.0,1.0
2005-03-04,30.06,30.47,29.92,30.06,631600,7.16441909353643,7.26213738456604,7.13105187220925,7.16441909353643,2650025.87818022,0.0,1.0
2005-03-07,30.03,30.37,29.88,29.89,419300,7.15726897468061,7.23830365504662,7.12151838040149,7.12390175335343,1759271.45459304,0.0,1.0
2005-03-08,29.96,30.15,29.67,30.15,329700,7.14058536401702,7.18586945010391,7.07146754841071,7.18586945010391,1383333.64793543,0.0,1.0
2005-03-09,29.22,29.96,28.86,29.96,269800,6.96421576557334,7.14058536401702,6.87841433930344,7.14058536401702,1132009.15442214,0.0,1.0
2005-03-10,29.2,29.39,28.75,29.22,386700,6.95944901966946,7.00473310575635,6.85219723683209,6.96421576557334,1622490.51154574,0.0,1.0
2005-03-11,28.92,29.25,28.75,29.25,116800,6.89271457701509,6.97136588442917,6.85219723683209,6.97136588442917,490061.783678672,0.0,1.0
2005-03-14,29.46,29.46,28.86,29.05,113600,7.02141671641994,7.02141671641994,6.87841433930344,6.92369842539033,476635.4334409,0.0,1.0
2005-03-15,29.78,30.5,29.47,30.3,451400,7.09768465088207,7.26928750342187,7.02380008937188,7.22162004438303,1893954.53041569,0.0,1.0
2005-03-16,29.26,29.79,29.26,29.65,145700,6.97374925738111,7.10006802383401,6.97374925738111,7.06670080250683,611318.509263549,0.0,1.0
2005-03-17,29.74,29.77,29.31,29.31,148200,7.0881511590743,7.09530127793013,6.98566612214081,6.98566612214081,621807.845386809,0.0,1.0
2005-03-18,29.2,29.74,29.04,29.74,286700,6.95944901966946,7.0881511590743,6.92131505243839,7.0881511590743,1202917.06661537,0.0,1.0
2005-03-21,28.8,29.3,28.59,29.3,188000,6.86411410159179,6.98328274918887,6.81406326960102,6.98328274918887,788798.076469096,0.0,1.0
2005-03-22,28.36,29.1,28.29,28.65,266800,6.75924569170636,6.93561529015004,6.74256208104277,6.82836350731267,1119421.95107423,0.0,1.0
2005-03-23,28.09,28.54,27.8,28.3,163700,6.69489462200394,6.80214640484131,6.62577680639763,6.74494545399471,686841.729351016,0.0,1.0
2005-03-24,28.09,28.66,28.09,28.25,210600,6.69489462200394,6.83074688026461,6.69489462200394,6.73302858923501,883621.675023359,0.0,1.0
2005-03-28,27.95,28.36,27.86,28.16,207000,6.66152740067676,6.75924569170636,6.64007704410928,6.71157823266753,868517.031005866,0.0,1.0
2005-03-29,27.9,28.28,27.74,27.95,204300,6.64961053591705,6.74017870809083,6.61147656868598,6.66152740067676,857188.547992746,0.0,1.0
2005-03-30,28.48,28.48,27.93,28.03,141400,6.78784616712966,6.78784616712966,6.65676065477288,6.68059438429229,593276.851131543,0.0,1.0
2005-03-31,28.4,28.75,28.1,28.62,296200,6.76877918351413,6.85219723683209,6.69727799495588,6.82121338845685,1242776.54388376,0.0,1.0
2005-04-01,28.2,28.75,28.03,28.64,413000,6.7211117244753,6.85219723683209,6.68059438429229,6.82598013436073,1732838.32756243,0.0,1.0
2005-04-04,27.49,28.01,26.96,28.01,899700,6.65676065477287,6.78267973591081,6.52842005284382,6.78267973591081,3715433.71959253,0.44,1.0
2005-04-05,27.74,27.74,27.38,27.5,134700,6.71729867455073,6.71729867455073,6.63012392607062,6.65918217556399,556262.000699249,0.0,1.0
2005-04-06,28.14,28.16,27.78,27.94,302600,6.8141595061953,6.81900254777752,6.72698475771519,6.76572909037301,1249627.92436223,0.0,1.0
2005-04-07,28.2,28.2,27.86,28.14,226300,6.82868863094198,6.82868863094198,6.7463569240441,6.8141595061953,934536.679719673,0.0,1.0
2005-04-08,27.91,28.3,27.86,28.3,134000,6.75846452799967,6.85290383885312,6.7463569240441,6.85290383885312,553371.255335556,0.0,1.0
2005-04-11,28.07,28.1,27.73,27.81,284000,6.7972088606575,6.80447342303084,6.71487715375962,6.73424932008853,1172816.69041267,0.0,1.0
2005-04-12,28.26,28.33,27.75,28.07,344500,6.84321775568867,6.86016840122647,6.71972019534184,6.7972088606575,1422659.68256044,0.0,1.0
2005-04-13,28.29,28.41,28.03,28.28,230700,6.85048231806201,6.87954056755538,6.78752277749304,6.84806079727089,952707.079148602,0.0,1.0
2005-04-14,28.01,28.3,27.88,28.19,180800,6.78267973591081,6.85290383885312,6.75119996562633,6.82626711015087,746638.231079615,0.0,1.0
2005-04-15,27.97,28.11,27.59,28.03,170000,6.77299365274636,6.80689494382195,6.68097586268402,6.78752277749304,702038.159754063,0.0,1.0
2005-04-18,28.09,28.24,27.75,28.09,219000,6.80205190223973,6.83837471410644,6.71972019534184,6.80205190223973,904390.335212586,0.0,1.0
2005-04-19,28.25,28.25,28.01,28.05,376400,6.84079623489755,6.84079623489755,6.78267973591081,6.79236581907527,1554395.07842017,0.0,1.0
2005-04-20,27.88,28.17,27.8,28.17,279000,6.75119996562633,6.82142406856864,6.73182779929741,6.82142406856864,1152168.50924343,0.0,1.0
2005-04-21,28.02,28.15,27.8,28.08,156700,6.78510125670193,6.81658102698641,6.73182779929741,6.79963038144861,647113.997843892,0.0,1.0
2005-04-22,27.9,27.97,27.51,27.9,189700,6.75604300720856,6.77299365274636,6.6616036963551,6.75604300720856,783391.993560857,0.0,1.0
2005-04-25,28.0,28.1,27.73,27.89,390900,6.7802582151197,6.80447342303084,6.71487715375962,6.75362148641744,1614274.80381096,0.0,1.0
2005-04-26,27.87,28.14,27.67,28.01,300500,6.74877844483521,6.8141595061953,6.70034802901293,6.78267973591081,1240955.68827115,0.0,1.0
2005-04-27,27.93,28.0,27.61,27.72,309800,6.7633075695819,6.7802582151197,6.68581890426624,6.7124556329685,1279361.30524593,0.0,1.0
2005-04-28,27.55,27.89,27.55,27.85,153100,6.67128977951956,6.75362148641744,6.67128977951956,6.74393540325299,632247.307402041,0.0,1.0
2005-04-29,28.3,28.33,27.4,27.59,190400,6.85290383885312,6.86016840122647,6.63496696765285,6.68097586268402,786282.738924551,0.0,1.0
2005-05-02,28.11,28.4,27.94,28.39,257100,6.80689494382195,6.87711904676426,6.76572909037301,6.87469752597315,1061729.47572217,0.0,1.0
2005-05-03,28.14,28.16,27.94,27.99,266000,6.8141595061953,6.81900254777752,6.76572909037301,6.77783669432858,1098483.23820342,0.0,1.0
2005-05-04,28.41,28.47,28.07,28.14,127600,6.87954056755538,6.89406969230206,6.7972088606575,6.8141595061953,526941.583438932,0.0,1.0
2005-05-05,28.5,28.55,28.25,28.41,143400,6.90133425467541,6.91344185863098,6.84079623489755,6.87954056755538,592189.835933721,0.0,1.0
2005-05-06,28.17,28.62,28.11,28.55,147300,6.82142406856864,6.93039250416878,6.80689494382195,6.91344185863098,608295.417245726,0.0,1.0
2005-05-09,28.82,28.82,28.05,28.2,135100,6.97882291999106,6.97882291999106,6.79236581907527,6.82868863094198,557913.855192788,0.0,1.0
2005-05-10,28.8,28.8,28.32,28.68,195800,6.97397987840883,6.97397987840883,6.85774688043535,6.94492162891546,808582.774587327,0.0,1.0
2005-05-11,28.7,28.8,28.42,28.8,779000,6.94976467049769,6.97397987840883,6.88196208834649,6.97397987840883,3216986.62616715,0.0,1.0
2005-05-12,28.18,28.65,28.11,28.58,167800,6.82384558935975,6.93765706654212,6.80689494382195,6.92070642100432,692952.960039599,0.0,1.0
2005-05-13,27.82,28.26,27.75,28.18,145200,6.73667084087964,6.84321775568867,6.71972019534184,6.82384558935975,599623.181154647,0.0,1.0
2005-05-16,28.0,28.09,27.92,27.95,301700,6.7802582151197,6.80205190223973,6.76088604879078,6.76815061116413,1245911.25175177,0.0,1.0
2005-05-17,28.0,28.1,27.82,28.1,263500,6.7802582151197,6.80447342303084,6.73667084087964,6.80447342303084,1088159.1476188,0.0,1.0
2005-05-18,28.22,28.35,28.0,28.08,270700,6.83353167252421,6.86501144280869,6.7802582151197,6.79963038144861,1117892.5285025,0.0,1.0
2005-05-19,28.87,28.91,28.25,28.25,618500,6.99093052394663,7.00061660711109,6.84079623489755,6.84079623489755,2554180.01063464,0.0,1.0
2005-05-20,28.6,28.91,28.38,28.91,231300,6.92554946258655,7.00061660711109,6.87227600518204,7.00061660711109,955184.86088891,0.0,1.0
2005-05-23,28.73,28.79,28.5,28.6,193500,6.95702923287103,6.97155835761772,6.90133425467541,6.92554946258655,799084.611249478,0.0,1.0
2005-05-24,28.52,28.69,28.36,28.6,206900,6.90617729625763,6.94734314970658,6.86743296359981,6.92554946258655,854421.736783034,0.0,1.0
2005-05-25,28.13,28.6,28.11,28.6,215300,6.81173798540418,6.92554946258655,6.80689494382195,6.92554946258655,889110.681147352,0.0,1.0
2005-05-26,28.05,28.45,28.04,28.29,199000,6.79236581907527,6.88922665071984,6.78994429828415,6.85048231806201,821797.610535638,0.0,1.0
2005-05-27,28.3,28.3,28.06,28.18,99400,6.85290383885312,6.85290383885312,6.79478733986638,6.82384558935975,410485.841644435,0.0,1.0
2005-05-31,28.16,28.54,28.12,28.15,182900,6.81900254777752,6.91102033783986,6.80931646461307,6.81658102698641,755310.467170695,0.0,1.0
2005-06-01,28.64,28.64,28.18,28.18,380700,6.935235545751,6.935235545751,6.82384558935975,6.82384558935975,1572152.51422572,0.0,1.0
2005-06-02,28.66,28.74,28.56,28.6,187500,6.94007858733323,6.95945075366215,6.91586337942209,6.92554946258655,774306.793846393,0.0,1.0
2005-06-03,28.43,29.0,28.43,28.75,317400,6.88438360913761,7.02241029423112,6.88438360913761,6.96187227445326,1310746.54062317,0.0,1.0
2005-06-06,28.74,28.79,28.0,28.0,409200,6.95945075366215,6.97155835761772,6.7802582151197,6.7802582151197,1689847.14689037,0.0,1.0
2005-06-07,28.83,29.0,28.7,28.8,549100,6.98124444078217,7.02241029423112,6.94976467049769,6.97397987840883,2267583.25600562,0.0,1.0
2005-06-08,28.7,28.95,28.64,28.84,214600,6.94976467049769,7.01030269027554,6.935235545751,6.98366596157329,886219.935783658,0.0,1.0
2005-06-09,28.7,28.79,28.44,28.68,181100,6.94976467049769,6.97155835761772,6.88680512992872,6.94492162891546,747877.121949769,0.0,1.0
2005-06-10,28.6,28.82,28.6,28.68,158800,6.92554946258655,6.97882291999106,6.92554946258655,6.94492162891546,655786.233934972,0.0,1.0
2005-06-13,28.8,28.9,28.5,28.55,292700,6.97397987840883,6.99819508631997,6.90133425467541,6.91344185863098,1208744.52564714,0.0,1.0
2005-06-14,29.14,29.15,28.6,28.7,496400,7.05631158530671,7.05873310609783,6.92554946258655,6.94976467049769,2049951.42648187,0.0,1.0
2005-06-15,29.48,29.55,29.15,29.31,334600,7.1386432922046,7.1555939377424,7.05873310609783,7.09747743875565,1381776.28384535,0.0,1.0
2005-06-16,29.7,29.74,29.3,29.47,398000,7.19191674960911,7.20160283277356,7.09505591796454,7.13622177141348,1643595.22107128,0.0,1.0
2005-06-17,30.55,30.58,29.92,29.95,731900,7.39774601685381,7.40501057922715,7.24519020701362,7.25245476938696,3022480.75955293,0.0,1.0
2005-06-20,30.76,31.08,30.39,30.44,577200,7.44859795346721,7.52608661878286,7.35900168419599,7.37110928815156,2383626.03417674,0.0,1.0
2005-06-21,30.76,31.12,30.75,30.9,514800,7.44859795346721,7.53577270194732,7.4461764326761,7.48249924454281,2125936.73318466,0.0,1.0
2005-06-22,30.9,31.02,30.75,30.82,515000,7.48249924454281,7.51155749403618,7.4461764326761,7.4631270782139,2126762.66043143,0.0,1.0
2005-06-23,30.9,31.24,30.8,30.85,407900,7.48249924454281,7.56483095144069,7.45828403663167,7.47039164058724,1684478.61978637,0.0,1.0
2005-06-24,30.85,31.07,30.45,30.8,512300,7.47039164058724,7.52366509799175,7.37353080894267,7.45828403663167,2115612.64260004,0.0,1.0
2005-06-27,30.82,30.94,30.48,30.83,234600,7.4631270782139,7.49218532770727,7.38079537131601,7.46554859900501,968812.660460606,0.0,1.0
2005-06-28,30.86,30.97,30.77,30.91,238500,7.47281316137835,7.49944989008061,7.45101947425832,7.48492076533392,984918.241772612,0.0,1.0
2005-06-29,30.56,30.98,30.5,30.88,245800,7.40016753764493,7.50187141087172,7.38563841289824,7.47765620296058,1015064.5862797,0.0,1.0
2005-06-30,30.65,30.85,30.33,30.6,344000,7.42196122476495,7.47039164058724,7.3444725594493,7.40985362080938,1420594.86444352,0.0,1.0
2005-07-01,30.5,30.5,30.06,30.36,244900,7.49218532770727,7.49218532770727,7.38410134265182,7.45779496882599,996965.461115438,0.44,1.0
2005-07-05,30.99,31.03,30.48,30.5,222000,7.61255158379174,7.62237740061497,7.48727241929566,7.49218532770727,903741.659320651,0.0,1.0
2005-07-06,30.81,30.99,30.8,30.96,120300,7.56833540808724,7.61255158379174,7.56587895388144,7.60518222117433,489730.277550785,0.0,1.0
2005-07-07,31.0,31.07,30.38,30.48,141600,7.61500803799755,7.63220321743819,7.4627078772376,7.48727241929566,576440.625945064,0.0,1.0
2005-07-08,31.55,31.64,30.79,30.8,225500,7.75011301931686,7.77222110716911,7.56342249967563,7.56587895388144,917989.838634265,0.0,1.0
2005-07-11,32.03,32.13,31.55,31.59,201600,7.86802282119553,7.89258736325359,7.75011301931686,7.75993883614008,820695.128464159,0.0,1.0
2005-07-12,32.04,32.09,31.76,31.99,330400,7.87047927540134,7.88276154643037,7.80169855763878,7.85819700437231,1345028.12720515,0.0,1.0
2005-07-13,32.07,32.15,31.9,32.15,238400,7.87784863801875,7.8975002716652,7.83608891652006,7.8975002716652,970504.556675871,0.0,1.0
2005-07-14,31.72,32.14,31.53,32.07,370600,7.79187274081556,7.89504381745939,7.74520011090525,7.87784863801875,1508678.64389294,0.0,1.0
2005-07-15,31.72,31.82,31.48,31.55,984600,7.79187274081556,7.81643728287361,7.73291783987622,7.75011301931686,4008216.38633835,0.0,1.0
2005-07-18,31.68,31.81,31.43,31.71,1073100,7.78204692399233,7.81398082866781,7.72063556884719,7.78941628660975,4368491.77755401,0.0,1.0
2005-07-19,31.95,31.99,31.68,31.82,210100,7.84837118754909,7.85819700437231,7.78204692399233,7.81643728287361,855297.849654363,0.0,1.0
2005-07-20,32.35,32.43,31.57,31.78,165200,7.94662935578131,7.96628098942776,7.75502592772847,7.80661146605039,672514.063602575,0.0,1.0
2005-07-21,31.7,32.32,31.57,32.32,274500,7.78695983240395,7.9392599931639,7.75502592772847,7.9392599931639,1117464.34902486,0.0,1.0
2005-07-22,32.37,32.38,31.61,31.65,177100,7.95154226419292,7.95399871839873,7.76485174455169,7.77467756137492,720957.873268862,0.0,1.0
2005-07-25,32.22,33.42,32.05,33.2,442700,7.91469545110584,8.20946995580252,7.87293572960714,8.15542796327479,1802191.13775339,0.0,1.0
2005-07-26,31.95,32.48,31.91,32.24,566800,7.84837118754909,7.97856326045679,7.83854537072586,7.91960835951745,2307390.86713038,0.0,1.0
2005-07-27,32.2,32.23,31.66,32.01,394000,7.90978254269423,7.91715190531164,7.77713401558072,7.86310991278392,1603937.89987539,0.0,1.0
2005-07-28,32.45,32.57,32.1,32.25,176300,7.97119389783937,8.00067134830904,7.88521800063617,7.92206481372326,717701.146568607,0.0,1.0
2005-07-29,32.4,32.58,32.31,32.46,262900,7.95891162681034,8.00312780251484,7.93680353895809,7.97365035204518,1070241.81187117,0.0,1.0
2005-08-01,32.44,32.59,32.19,32.46,224000,7.96873744363356,8.00558425672065,7.90732608848842,7.97365035204518,911883.476071288,0.0,1.0
2005-08-02,32.71,32.716,32.3,32.48,165700,8.03506170719032,8.0365355797138,7.93434708475228,7.97856326045679,674549.517790233,0.0,1.0
2005-08-03,32.32,32.63,32.23,32.63,132900,7.9392599931639,8.01541007354387,7.91715190531164,8.01541007354387,541023.723079795,0.0,1.0
2005-08-04,31.42,32.18,31.41,32.17,256300,7.71817911464139,7.90486963428262,7.71572266043558,7.90241318007681,1043373.81659407,0.0,1.0
2005-08-05,30.49,31.4,30.08,31.4,270600,7.48972887350146,7.71326620622978,7.38901425106343,7.71326620622978,1101587.80636112,0.0,1.0
2005-08-08,29.56,30.4,29.34,30.37,227400,7.26127863236153,7.46762078564921,7.20723663983381,7.46025142303179,925724.56454737,0.0,1.0
2005-08-09,30.0,30.26,29.59,29.59,231700,7.36936261741698,7.43323042676793,7.26864799497895,7.26864799497895,943229.470561238,0.0,1.0
2005-08-10,30.46,30.85,30.29,30.3,424900,7.48235951088404,7.57816122491046,7.44059978938535,7.44305624359115,1729728.96867272,0.0,1.0
2005-08-11,31.12,31.14,30.43,30.49,288100,7.64448548846722,7.64939839687883,7.47499014826663,7.48972887350146,1172828.70292919,0.0,1.0
2005-08-12,30.74,31.05,30.56,30.95,750100,7.5511402286466,7.62729030902658,7.5069240529421,7.60272576696852,3053588.37232622,0.0,1.0
2005-08-15,30.95,31.24,30.58,30.7,287100,7.60272576696852,7.67396293893688,7.51183696135371,7.54131441182338,1168757.79455387,0.0,1.0
2005-08-16,30.85,31.1,30.66,30.82,239900,7.57816122491046,7.63957258005561,7.53148859500016,7.57079186229305,976610.919238848,0.0,1.0
2005-08-17,30.85,31.1,30.68,30.84,223600,7.57816122491046,7.63957258005561,7.53640150341177,7.57570477070466,910255.112721161,0.0,1.0
2005-08-18,30.68,30.82,30.44,30.77,186600,7.53640150341177,7.57079186229305,7.47744660247243,7.55850959126402,759631.502834385,0.0,1.0
2005-08-19,30.6,30.77,30.46,30.61,191100,7.51674986976532,7.55850959126402,7.48235951088404,7.51920632397113,777950.590523317,0.0,1.0
2005-08-22,30.99,31.0,30.6,30.68,204100,7.61255158379174,7.61500803799755,7.51674986976532,7.53640150341177,830872.399402455,0.0,1.0
2005-08-23,31.06,31.23,30.94,31.03,295700,7.62974676323238,7.67150648473108,7.60026931276272,7.62237740061497,1203767.60658161,0.0,1.0
2005-08-24,31.1,31.55,30.99,31.05,154600,7.63957258005561,7.75011301931686,7.61255158379174,7.62729030902658,629362.434824201,0.0,1.0
2005-08-25,31.04,31.28,30.86,31.15,129900,7.62483385482077,7.68378875576011,7.58061767911627,7.65185485108463,528810.997953841,0.0,1.0
2005-08-26,30.53,31.06,30.52,31.04,332900,7.49955469032468,7.62974676323238,7.49709823611888,7.62483385482077,1355205.39814345,0.0,1.0
2005-08-29,30.47,30.57,30.18,30.38,195500,7.48481596508985,7.50938050714791,7.41357879312149,7.4627078772376,795862.587374717,0.0,1.0
2005-08-30,30.75,30.78,30.24,30.42,223400,7.55359668285241,7.56096604546982,7.42831751835632,7.47253369406082,909440.931046096,0.0,1.0
2005-08-31,31.9,31.91,30.68,30.75,312900,7.83608891652006,7.83854537072586,7.53640150341177,7.55359668285241,1273787.23063708,0.0,1.0
2005-09-01,31.63,32.54,31.41,31.9,304000,7.76976465296331,7.99330198569162,7.71572266043558,7.83608891652006,1237556.14609675,0.0,1.0
2005-09-02,31.47,31.83,31.37,31.56,129900,7.73046138567041,7.81889373707942,7.70589684361236,7.75256947352267,528810.997953841,0.0,1.0
2005-09-06,32.49,32.5,31.62,31.67,185100,7.98101971466259,7.9834761688684,7.7673081987575,7.77959046978653,753525.140271408,0.0,1.0
2005-09-07,32.08,32.43,32.01,32.43,121100,7.88030509222456,7.96628098942776,7.86310991278392,7.96628098942776,492987.00425104,0.0,1.0
2005-09-08,31.76,32.21,31.63,31.9,148400,7.80169855763878,7.91223899690003,7.76976465296331,7.83608891652006,604122.802897228,0.0,1.0
2005-09-09,31.8,31.98,31.57,31.85,121000,7.811524374462,7.8557405501665,7.75502592772847,7.82380664549103,492579.913413508,0.0,1.0
2005-09-12,31.66,31.85,31.48,31.68,143400,7.77713401558072,7.82380664549103,7.73291783987622,7.78204692399233,583768.261020637,0.0,1.0
2005-09-13,31.49,31.68,31.31,31.46,171600,7.73537429408203,7.78204692399233,7.69115811837752,7.72800493146461,698567.877204611,0.0,1.0
2005-09-14,31.41,31.73,31.32,31.54,107000,7.71572266043558,7.79432919502136,7.69361457258333,7.74765656511105,435587.196159052,0.0,1.0
2005-09-15,31.25,31.5,31.18,31.5,188000,7.67641939314269,7.73783074828783,7.65922421370205,7.73783074828783,765330.774559831,0.0,1.0
2005-09-16,31.3,31.42,30.99,31.38,442100,7.68870166417172,7.71817911464139,7.61255158379174,7.70835329781816,1799748.5927282,0.0,1.0
2005-09-19,30.94,31.38,30.9,31.24,109900,7.60026931276272,7.70835329781816,7.59044349593949,7.67396293893688,447392.830447475,0.0,1.0
2005-09-20,30.41,31.24,30.3,31.0,245600,7.47007723985501,7.67396293893688,7.44305624359115,7.61500803799755,999815.096978162,0.0,1.0
2005-09-21,29.95,30.37,29.87,30.35,224300,7.35708034638795,7.46025142303179,7.33742871274151,7.45533851462018,913104.748583884,0.0,1.0
2005-09-22,30.24,30.35,29.45,30.0,219500,7.42831751835632,7.45533851462018,7.23425763609767,7.36936261741698,893564.388382355,0.0,1.0
2005-09-23,30.41,30.58,30.01,30.24,111400,7.47007723985501,7.51183696135371,7.37181907162279,7.42831751835632,453499.193010453,0.0,1.0
2005-09-26,30.29,30.66,30.26,30.5,134000,7.44059978938535,7.53148859500016,7.43323042676793,7.49218532770727,545501.722292645,0.0,1.0
2005-09-27,30.22,30.34,29.87,30.15,198900,7.42340460994471,7.45288206041438,7.33742871274151,7.40620943050407,809703.675850799,0.0,1.0
2005-09-28,29.77,30.25,29.52,30.22,224300,7.31286417068345,7.43077397256212,7.25145281553831,7.42340460994471,913104.748583883,0.0,1.0
2005-09-29,30.61,30.62,29.58,29.74,202300,7.51920632397113,7.52166277817693,7.26619154077314,7.30549480806604,823544.764326881,0.0,1.0
2005-09-30,31.09,31.11,30.58,30.75,315900,7.6371161258498,7.64202903426141,7.51183696135371,7.55359668285241,1285999.95576303,0.0,1.0
2005-10-03,29.69,30.63,29.26,30.63,1566700,7.40129652209246,7.63562520955513,7.29410361187017,7.63562520955513,6284753.33492643,0.44,1.0
2005-10-04,28.2,29.69,28.13,29.69,2020100,7.02986062388034,7.40129652209246,7.0124106152395,7.40129652209246,8103548.99590534,0.0,1.0
2005-10-05,27.84,28.25,27.58,28.24,2264700,6.94011772229889,7.04232491576665,6.87530340449006,7.03983205738939,9084751.94843167,0.0,1.0
2005-10-06,28.68,28.96,27.82,27.83,2954100,7.14951782598894,7.21931786055229,6.93513200554436,6.93762486392163,11850252.0116846,0.0,1.0
2005-10-07,28.06,28.8,28.06,28.68,597700,6.99496060659866,7.17943212651609,6.99496060659866,7.14951782598894,2397649.2425388,0.0,1.0
2005-10-10,27.59,28.16,27.54,28.15,693300,6.87779626286733,7.01988919037129,6.86533197098101,7.01739633199403,2781144.75464639,0.0,1.0
2005-10-11,27.89,28.26,27.5,27.63,1109000,6.9525820141852,7.04481777414392,6.85536053747196,6.88776769637637,4448708.39882136,0.0,1.0
2005-10-12,27.64,27.91,27.35,27.85,839300,6.89026055475364,6.95756773093973,6.81796766181302,6.94261058067615,3366817.81707012,0.0,1.0
2005-10-13,27.7,27.87,27.23,27.5,462200,6.90521770501721,6.94759629743068,6.78805336128587,6.85536053747196,1854096.50309759,0.0,1.0
2005-10-14,28.26,28.35,27.65,27.9,555100,7.04481777414392,7.06725349953928,6.8927534131309,6.95507487256246,2226761.07500968,0.0,1.0
2005-10-17,28.52,28.54,28.15,28.26,537100,7.10963209195274,7.11461780870727,7.01739633199403,7.04481777414392,2154554.80703963,0.0,1.0
2005-10-18,27.91,28.52,27.87,28.42,647800,6.95756773093973,7.10963209195274,6.94759629743068,7.08470350818012,2598623.35505543,0.0,1.0
2005-10-19,28.31,28.34,27.35,28.1,862900,7.05728206603023,7.06476064116201,6.81796766181302,7.00493204010771,3461488.25729752,0.0,1.0
2005-10-20,27.88,28.51,27.66,28.45,442400,6.95008915580794,7.10713923357548,6.89524627150816,7.0921820833119,1774669.60833054,0.0,1.0
2005-10-21,27.9,28.25,27.69,27.9,542400,6.95507487256246,7.04232491576665,6.90272484663995,6.95507487256246,2175815.54149748,0.0,1.0
2005-10-24,28.25,28.49,27.95,28.0,352700,7.04232491576665,7.10215351682095,6.96753916444878,6.98000345633509,1414841.70627979,0.0,1.0
2005-10-25,28.0,28.6,27.64,28.15,414200,6.98000345633509,7.12957495897084,6.89026055475364,7.01739633199403,1661546.45517746,0.0,1.0
2005-10-26,27.48,27.87,27.38,27.62,762600,6.85037482071744,6.94759629743068,6.82544623694481,6.88527483799911,3059138.88633108,0.0,1.0
2005-10-27,27.01,27.56,26.98,27.56,622000,6.7332104769861,6.87031768773554,6.72573190185431,6.87031768773554,2495127.70429836,0.0,1.0
2005-10-28,27.34,27.5,27.08,27.19,670500,6.81547480343576,6.85536053747196,6.75066048562693,6.77808192777682,2689683.48188433,0.0,1.0
2005-10-31,27.4,27.69,27.11,27.45,715100,6.83043195369934,6.90272484663995,6.75813906075872,6.84289624558565,2868594.56807678,0.0,1.0
2005-11-01,26.97,27.25,26.4,27.0,379300,6.72323904347705,6.7930390780404,6.58114611597308,6.73071761860884,1521546.5245022,0.0,1.0
2005-11-02,26.93,27.0,26.25,26.85,491900,6.713267609968,6.73071761860884,6.54375324031415,6.6933247429499,1973236.84524817,0.0,1.0
2005-11-03,26.3,27.45,26.07,27.0,561900,6.55621753220046,6.84289624558565,6.49888178952342,6.73071761860884,2254038.99846503,0.0,1.0
2005-11-04,26.37,26.47,25.88,26.25,966200,6.5736675408413,6.59859612461392,6.45151748035543,6.54375324031415,3875872.00625896,0.0,1.0
2005-11-07,27.23,27.41,26.47,26.48,595400,6.78805336128587,6.8329248120766,6.59859612461392,6.60108898299118,2388422.88607596,0.0,1.0
2005-11-08,27.02,27.29,26.85,27.17,511000,6.73570333536336,6.80301051154945,6.6933247429499,6.7730962110223,2049855.71848306,0.0,1.0
2005-11-09,27.05,27.29,26.83,27.08,864200,6.74318191049515,6.80301051154945,6.68833902619537,6.75066048562693,3466703.15442869,0.0,1.0
2005-11-10,27.27,27.33,26.53,26.95,842300,6.79802479479492,6.8129819450585,6.6135532748775,6.71825332672252,3378852.19506513,0.0,1.0
2005-11-11,27.2,27.5,27.12,27.2,374900,6.78057478615409,6.85536053747196,6.76063191913599,6.78057478615409,1503896.10344285,0.0,1.0
2005-11-14,26.85,27.27,26.72,27.2,447000,6.6933247429499,6.79802479479492,6.66091758404548,6.78057478615409,1793122.32125622,0.0,1.0
2005-11-15,26.86,27.03,26.71,26.85,447100,6.69581760132716,6.73819619374062,6.65842472566822,6.6933247429499,1793523.46718939,0.0,1.0
2005-11-16,26.35,26.6,26.25,26.6,533400,6.67836759268632,6.74172971405906,6.65302274413723,6.74172971405906,2104569.68786686,0.44,1.0
2005-11-17,26.38,26.5,26.2,26.2,769700,6.68597104725105,6.71638486550996,6.64035031986268,6.64035031986268,3036909.05277676,0.0,1.0
2005-11-18,26.55,27.07,26.25,26.65,839600,6.72905728978451,6.8608505022398,6.65302274413723,6.75440213833361,3312704.74303152,0.0,1.0
2005-11-21,26.67,26.74,26.27,26.65,390100,6.75947110804343,6.77721250202779,6.65809171384705,6.75440213833361,1539168.79496974,0.0,1.0
2005-11-22,27.23,27.24,26.38,26.55,384400,6.90140225991835,6.90393674477326,6.68597104725105,6.72905728978451,1516679.01765283,0.0,1.0
2005-11-23,27.46,27.48,26.83,26.83,542600,6.95969541158127,6.96476438129109,6.80002286572198,6.80002286572198,2140868.97757135,0.0,1.0
2005-11-25,27.81,27.93,27.27,27.6,428600,7.0484023815031,7.07881619976201,6.91154019933799,6.99517819955,1691073.4312331,0.0,1.0
2005-11-28,28.28,28.34,27.56,27.81,962300,7.16752316968384,7.1827300788133,6.98504026013036,7.0484023815031,3796826.79159032,0.0,1.0
2005-11-29,28.7,29.1,28.34,28.45,948700,7.27397153359004,7.37535092778641,7.1827300788133,7.2106094122173,3743166.97202716,0.0,1.0
2005-11-30,28.98,29.08,28.68,28.75,1013300,7.3449371095275,7.3702819580766,7.26890256388022,7.28664395786458,3998051.11495217,0.0,1.0
2005-12-01,29.21,29.47,28.81,29.05,491400,7.40323026119042,7.46912686741806,7.30185086699404,7.36267850351187,1938855.53921592,0.0,1.0
2005-12-02,28.99,29.25,28.84,29.21,496600,7.34747159438241,7.41336820061006,7.30945432155877,7.40323026119042,1959372.5290489,0.0,1.0
2005-12-05,28.45,28.95,28.15,28.95,371200,7.2106094122173,7.33733365496277,7.13457486657002,7.33733365496277,1464597.42807682,0.0,1.0
2005-12-06,28.17,28.71,28.1,28.55,416700,7.13964383627984,7.27650601844495,7.12190244229547,7.2359542607664,1644121.08911534,0.0,1.0
2005-12-07,28.08,28.35,27.91,28.3,369700,7.11683347258565,7.18526456366821,7.07374723005219,7.17259213939366,1458679.06562501,0.0,1.0
2005-12-08,28.22,28.5,27.96,28.2,305800,7.15231626055439,7.22328183649185,7.08641965432674,7.14724729084457,1206556.82517751,0.0,1.0
2005-12-09,28.45,28.46,28.01,28.29,261200,7.2106094122173,7.21314389707221,7.09909207860129,7.17005765453875,1030584.18161009,0.0,1.0
2005-12-12,28.45,28.58,28.21,28.58,426500,7.2106094122173,7.24355771533112,7.14978177569948,7.24355771533112,1682787.72380055,0.0,1.0
2005-12-13,28.95,28.99,28.32,28.4,425600,7.33733365496277,7.34747159438241,7.17766110910348,7.19793698794275,1679236.70632946,0.0,1.0
2005-12-14,29.3,29.38,28.8,29.0,396200,7.4260406248846,7.44631650372388,7.29931638213913,7.35000607923732,1563236.80227381,0.0,1.0
2005-12-15,28.4,29.39,28.38,29.35,801000,7.19793698794275,7.44885098857879,7.19286801823294,7.43871304915915,3160405.54927138,0.0,1.0
2005-12-16,28.38,28.48,28.2,28.32,798000,7.19286801823294,7.21821286678203,7.14724729084457,7.17766110910348,3148568.82436774,0.0,1.0
2005-12-19,28.13,28.41,28.12,28.41,417700,7.1295058968602,7.20047147279766,7.12697141200529,7.20047147279766,1648066.66408321,0.0,1.0
2005-12-20,28.06,28.31,27.8,27.88,302300,7.11176450287583,7.17512662424857,7.04586789664819,7.06614377548746,1192747.31278994,0.0,1.0
2005-12-21,27.95,28.35,27.45,28.14,766300,7.08388516947183,7.18526456366821,6.95716092672636,7.13204038171511,3023494.09788597,0.0,1.0
2005-12-22,28.43,28.43,27.66,28.03,1061700,7.20554044250748,7.20554044250748,7.01038510867946,7.10416104831111,4189016.94339753,0.0,1.0
2005-12-23,28.4,28.75,28.38,28.6,136900,7.19793698794275,7.28664395786458,7.19286801823294,7.24862668504094,540149.213102687,0.0,1.0
2005-12-27,28.54,28.58,28.3,28.33,508600,7.23341977591149,7.24355771533112,7.17259213939366,7.18019559395839,2006719.42866345,0.0,1.0
2005-12-28,28.44,28.79,28.32,28.79,399600,7.20807492736239,7.29678189728422,7.17766110910348,7.29678189728422,1576651.7571646,0.0,1.0
2005-12-29,28.18,28.54,28.05,28.43,346100,7.14217832113475,7.23341977591149,7.10923001802093,7.20554044250748,1365563.49638305,0.0,1.0
2005-12-30,27.91,28.16,27.82,27.98,462200,7.07881619976201,7.14222372573623,7.05598949041129,7.09657030703479,1822338.88209072,0.02,1.0
2006-01-03,28.94,29.06,27.8,28.0,445700,7.3400552067758,7.37049081924343,7.05091688833336,7.10164290911273,1757283.51308489,0.0,1.0
2006-01-04,28.95,29.1,28.85,28.94,329100,7.34259150781477,7.3806360233993,7.31722849742508,7.3400552067758,1297558.90544365,0.0,1.0
2006-01-05,29.83,30.0,28.86,28.95,950000,7.56578599924403,7.6089031169065,7.31976479846405,7.34259150781477,3745612.15488141,0.0,1.0
2006-01-06,30.29,30.3,29.5,29.83,1013200,7.68245584703659,7.68499214807556,7.48208806495806,7.56578599924403,3994793.93192194,0.0,1.0
2006-01-09,30.83,30.84,30.19,30.33,818400,7.81941610314091,7.82195240417988,7.65709283664691,7.69260105119247,3226746.30268941,0.0,1.0
2006-01-10,30.97,31.41,30.48,30.58,694400,7.85492431768647,7.9665215634011,7.730645566777,7.75600857716669,2737845.34773647,0.0,1.0
2006-01-11,30.71,31.1,30.48,31.1,657500,7.78898049067329,7.88789623119307,7.730645566777,7.88789623119307,2592357.8861416,0.0,1.0
2006-01-12,30.61,30.71,30.51,30.61,503100,7.7636174802836,7.78898049067329,7.73825446989391,7.7636174802836,1983597.34223246,0.0,1.0
2006-01-13,30.23,30.56,30.09,30.53,443200,7.66723804080278,7.75093597508875,7.63172982625722,7.74332707197185,1747426.63899309,0.0,1.0
2006-01-17,30.56,30.56,29.87,29.98,391100,7.75093597508875,7.75093597508875,7.5759312033999,7.60383051482856,1542009.38292012,0.0,1.0
2006-01-18,30.5,30.66,30.1501,30.31,397800,7.73571816885494,7.77629898547844,7.64697299550142,7.68752844911453,1568425.80548613,0.0,1.0
2006-01-19,31.0,31.05,30.15,30.37,300000,7.86253322080338,7.87521472599823,7.64694763249103,7.70274625534835,1182824.89101518,0.0,1.0
2006-01-20,30.5,31.22,30.36,31.22,455600,7.73571816885494,7.9183318436607,7.70020995430938,7.9183318436607,1796316.73448839,0.0,1.0
2006-01-23,30.94,30.95,30.44,30.55,219400,7.84731541456957,7.84985171560854,7.72050036262113,7.74839967404978,865039.270295769,0.0,1.0
2006-01-24,31.72,31.83,31.1,31.25,583500,8.04514689560914,8.07304620703779,7.88789623119307,7.9259407467776,2300594.41302453,0.0,1.0
2006-01-25,31.39,32.11,31.25,31.78,603900,7.96144896132317,8.14406263612892,7.9259407467776,8.06036470184295,2381026.50561356,0.0,1.0
2006-01-26,31.5,31.64,31.35,31.5,1128600,7.98934827275182,8.02485648729739,7.95130375716729,7.98934827275182,4449787.23999911,0.0,1.0
2006-01-27,31.9,32.1,31.62,31.75,480600,8.09080031431058,8.14152633508995,8.01978388521945,8.05275579872604,1894885.47540632,0.0,1.0
2006-01-30,31.41,32.05,31.38,32.05,354100,7.9665215634011,8.12884482989511,7.9589126602842,8.12884482989511,1396127.64636159,0.0,1.0
2006-01-31,31.45,31.52,31.24,31.35,628100,7.97666676755698,7.99442087482976,7.92340444573863,7.95130375716729,2476441.04682212,0.0,1.0
2006-02-01,31.5,31.6,31.36,31.57,778700,7.98934827275182,8.01471128314151,7.95384005820626,8.00710238002461,3070219.14211174,0.0,1.0
2006-02-02,31.48,31.54,31.25,31.53,1238200,7.98427567067389,7.9994934769077,7.9259407467776,7.99695717586873,4881912.60018332,0.0,1.0
2006-02-03,31.4,31.51,31.0,31.38,459800,7.96398526236213,7.99188457379079,7.86253322080338,7.9589126602842,1812876.2829626,0.0,1.0
2006-02-06,31.67,31.67,31.28,31.4,382700,8.03246539041429,8.03246539041429,7.93354964989451,7.96398526236213,1508890.2859717,0.0,1.0
2006-02-07,31.28,31.7,31.24,31.67,911000,7.93354964989451,8.0400742935312,7.92340444573863,8.03246539041429,3591844.91904943,0.0,1.0
2006-02-08,31.31,31.48,30.87,31.45,642900,7.94115855301142,7.98427567067389,7.82956130729679,7.97666676755698,2534793.74144553,0.0,1.0
2006-02-09,30.94,31.36,30.89,31.36,1139700,7.84731541456957,7.95384005820626,7.83463390937472,7.95384005820626,4493551.76096667,0.0,1.0
2006-02-10,31.1,31.13,30.77,30.88,216700,7.88789623119307,7.89550513430998,7.8041982969071,7.83209760833576,854393.846276633,0.0,1.0
2006-02-13,30.97,31.08,30.8,30.9,804200,7.85492431768647,7.88282362911513,7.81180720002401,7.83717021041369,3170759.25784803,0.0,1.0
2006-02-14,30.78,30.99,30.52,30.99,686800,7.80673459794607,7.85999691976441,7.74079077093288,7.85999691976441,2707880.45049742,0.0,1.0
2006-02-15,30.96,30.98,30.63,30.8,477800,7.85238801664751,7.85746061872544,7.76869008236153,7.81180720002401,1883845.77642351,0.0,1.0
2006-02-16,30.98,31.05,30.76,31.0,331400,7.85746061872544,7.87521472599823,7.80166199586813,7.86253322080338,1306627.2296081,0.0,1.0
2006-02-17,30.92,31.01,30.8,31.0,712200,7.84224281249163,7.86506952184235,7.81180720002401,7.86253322080338,2808026.29127004,0.0,1.0
2006-02-21,30.99,31.14,30.55,30.86,290400,7.85999691976441,7.89804143534895,7.74839967404978,7.82702500625782,1144974.4945027,0.0,1.0
2006-02-22,31.35,31.52,30.84,31.09,464800,7.95130375716729,7.99442087482976,7.82195240417988,7.8853599301541,1832590.03114619,0.0,1.0
2006-02-23,31.21,31.52,31.02,31.5,416700,7.91579554262173,7.99442087482976,7.86760582288132,7.98934827275182,1642943.77362009,0.0,1.0
2006-02-24,30.3,31.1,30.17,31.1,1291700,7.68499214807556,7.88789623119307,7.65202023456897,7.88789623119307,5092849.7057477,0.0,1.0
2006-02-27,29.95,30.1,29.65,29.91,711800,7.59622161171165,7.63426612729619,7.52013258054259,7.58607640755578,2806449.19141535,0.0,1.0
2006-02-28,29.37,29.96,29.17,29.85,1152400,7.44911615145146,7.59875791275062,7.39839013067209,7.57085860132197,4543624.68135298,0.0,1.0
2006-03-01,29.76,29.76,29.25,29.53,416300,7.54803189197125,7.54803189197125,7.41868053898384,7.48969696807496,1641366.6737654,0.0,1.0
2006-03-02,29.84,29.89,29.56,29.71,671800,7.568322300283,7.58100380547784,7.49730587119187,7.5353503867764,2648739.20594666,0.0,1.0
2006-03-03,29.75,29.93,29.57,29.72,671100,7.54549559093228,7.59114900963372,7.49984217223084,7.53788668781537,2645979.28120096,0.0,1.0
2006-03-06,29.69,30.25,29.66,29.75,598700,7.53027778469847,7.67231064288072,7.52266888158156,7.54549559093228,2360524.20750263,0.0,1.0
2006-03-07,29.22,29.66,29.0,29.65,380900,7.41107163586693,7.52266888158156,7.35527301300962,7.52013258054259,1501793.33662561,0.0,1.0
2006-03-08,29.36,29.46,28.64,29.1,452300,7.44657985041249,7.47194286080218,7.26396617560674,7.3806360233993,1783305.66068722,0.0,1.0
2006-03-09,29.87,29.98,29.38,29.48,422700,7.5759312033999,7.60383051482856,7.45165245249043,7.47701546288012,1666600.27144039,0.0,1.0
2006-03-10,30.34,30.51,29.71,29.86,593100,7.69513735223144,7.73825446989391,7.5353503867764,7.57339490236093,2338444.80953701,0.0,1.0
2006-03-13,30.48,30.65,30.27,30.48,519600,7.730645566777,7.77376268443947,7.67738324495866,7.730645566777,2048652.71123829,0.0,1.0
2006-03-14,30.85,31.0,30.365,30.53,543200,7.82448870521885,7.86253322080338,7.70147810482886,7.74332707197185,2141701.60266482,0.0,1.0
2006-03-15,31.3,31.3,30.7,30.95,450100,7.93862225197245,7.93862225197245,7.78644418963432,7.84985171560854,1774631.61148644,0.0,1.0
2006-03-16,31.76,32.05,31.24,31.35,703900,8.05529209976501,8.12884482989511,7.92340444573863,7.95130375716729,2775301.46928529,0.0,1.0
2006-03-17,31.66,31.82,31.22,31.76,1102300,8.02992908937532,8.07050990599883,7.9183318436607,8.05529209976501,4346092.92455345,0.0,1.0
2006-03-20,31.16,31.67,31.01,31.66,422900,7.90311403742688,8.03246539041429,7.86506952184235,8.02992908937532,1667388.82136773,0.0,1.0
2006-03-21,30.08,31.08,29.97,31.05,1176100,7.62919352521825,7.88282362911513,7.60129421378959,7.87521472599823,4637067.84774318,0.0,1.0
2006-03-22,30.4,30.52,29.97,30.08,586100,7.71035515846525,7.74079077093288,7.60129421378959,7.62919352521825,2310845.56207999,0.0,1.0
2006-03-23,30.68,30.68,30.26,30.4,229000,7.78137158755638,7.78137158755638,7.67484694391969,7.71035515846525,902889.666808255,0.0,1.0
2006-03-24,30.92,31.0,30.35,30.68,454200,7.84224281249163,7.86253322080338,7.69767365327041,7.78137158755638,1790796.88499698,0.0,1.0
2006-03-27,30.8,30.98,30.6,30.94,447600,7.81180720002401,7.85746061872544,7.76108117924463,7.84731541456957,1764774.73739465,0.0,1.0
2006-03-28,31.06,31.2,30.7,30.81,823600,7.87775102703719,7.91325924158276,7.78644418963432,7.81434350106297,3247248.60080035,0.0,1.0
2006-03-29,31.8,31.97,31.1,31.1,656000,8.06543730392089,8.10855442158336,7.88789623119307,7.88789623119307,2586443.76168653,0.0,1.0
2006-03-30,31.51,31.88,31.38,31.75,485800,7.99188457379079,8.08572771223264,7.9589126602842,8.05275579872604,1915387.77351725,0.0,1.0
2006-03-31,31.76,31.99,31.47,31.61,492400,8.05529209976501,8.1136270236613,7.98173936963492,8.01724758418048,1941409.92111958,0.0,1.0
2006-04-03,30.7,31.56,30.57,31.26,1161400,7.89296883327101,8.11407480058739,7.85954583821155,8.03694481198866,4517309.10803861,0.42,1.0
2006-04-04,30.5,30.81,30.3,30.8,462800,7.84154884087185,7.92124982909055,7.79012884847269,7.91867882947059,1800078.0568282,0.0,1.0
2006-04-05,30.55,30.81,30.2,30.62,438700,7.85440383897164,7.92124982909055,7.76441885227311,7.87240083631134,1706340.19777556,0.0,1.0
2006-04-06,30.1,30.47,30.0,30.34,530400,7.73870885607353,7.83383584201197,7.71299885987395,7.80041284695252,2063010.80670198,0.0,1.0
2006-04-07,29.15,30.175,29.15,29.99,482900,7.49446389217752,7.75799135322321,7.49446389217752,7.71042786025399,1878257.76500073,0.0,1.0
2006-04-10,28.45,29.07,28.35,29.07,626000,7.31449391878046,7.47389589521786,7.28878392258088,7.47389589521786,2434850.6127365,0.0,1.0
2006-04-11,27.93,28.66,27.93,28.58,600800,7.18080193854265,7.36848491079958,7.18080193854265,7.34791691383991,2336834.26219183,0.0,1.0
2006-04-12,27.79,28.15,27.7,27.93,769800,7.14480794386323,7.23736393018172,7.12166894728361,7.18080193854265,2994166.13687629,0.0,1.0
2006-04-13,28.01,28.06,27.48,27.66,850500,7.20136993550231,7.2142249336021,7.06510695564454,7.11138494880378,3308051.83088242,0.0,1.0
2006-04-17,27.86,28.04,27.67,28.01,523600,7.16280494120294,7.20908293436218,7.11395594842374,7.20136993550231,2036561.9502058,0.0,1.0
2006-04-18,28.57,28.75,27.87,28.09,402500,7.34534591421996,7.3916239073792,7.1653759408229,7.22193793246197,1565538.93231061,0.0,1.0
2006-04-19,28.69,28.73,28.1,28.42,702300,7.37619790965945,7.38648190813929,7.22450893208193,7.30678091992059,2731622.34077451,0.0,1.0
2006-04-20,28.69,28.8,28.1,28.64,617300,7.37619790965945,7.40447890547899,7.22450893208193,7.36334291155966,2401011.63457227,0.0,1.0
2006-04-21,28.49,29.3,28.3,29.25,602800,7.32477791726029,7.53302888647689,7.27592892448109,7.5201738883771,2344613.33763189,0.0,1.0
2006-04-24,28.42,28.54,28.13,28.49,381400,7.30678091992059,7.33763291536008,7.23222193094181,7.32477791726029,1483469.68641805,0.0,1.0
2006-04-25,28.32,28.47,28.24,28.43,525600,7.28107092372101,7.31963591802038,7.26050292676134,7.30935191954055,2044341.02564585,0.0,1.0
2006-04-26,28.05,28.55,27.93,28.45,419900,7.21165393398214,7.34020391498004,7.18080193854265,7.31449391878046,1633216.88863907,0.0,1.0
2006-04-27,28.08,28.54,27.81,27.88,408700,7.21936693284202,7.33763291536008,7.14994994310315,7.16794694044286,1589654.06617477,0.0,1.0
2006-04-28,28.31,28.58,27.9,28.01,678800,7.27849992410105,7.34791691383991,7.17308893968277,7.20136993550231,2640218.20435389,0.0,1.0
2006-05-01,27.71,28.47,27.71,28.31,742500,7.12423994690357,7.31963591802038,7.12423994690357,7.27849992410105,2887981.75711957,0.0,1.0
2006-05-02,27.65,27.81,27.34,27.71,690000,7.10881394918382,7.14994994310315,7.02911296096513,7.12423994690357,2683781.02681819,0.0,1.0
2006-05-03,28.05,28.16,27.24,27.48,966100,7.21165393398214,7.23993492980168,7.00340296476555,7.06510695564454,3757682.39131746,0.0,1.0
2006-05-04,28.91,28.95,28.02,28.02,551900,7.43275990129853,7.44304389977836,7.20394093512227,7.20394093512227,2146635.86768255,0.0,1.0
2006-05-05,29.07,29.39,29.05,29.14,583500,7.47389589521786,7.55616788305651,7.46875389597794,7.49189289255756,2269545.25963538,0.0,1.0
2006-05-08,29.05,29.16,28.81,28.97,604200,7.46875389597794,7.49703489179748,7.40704990509895,7.44818589901828,2350058.69043992,0.0,1.0
2006-05-09,29.25,29.35,28.95,29.05,388800,7.5201738883771,7.54588388457668,7.44304389977836,7.46875389597794,1512252.26554625,0.0,1.0
2006-05-10,29.3,29.4,29.0,29.25,402600,7.53302888647689,7.55873888267647,7.45589889787815,7.5201738883771,1565927.88608261,0.0,1.0
2006-05-11,28.95,29.28,28.85,29.28,840000,7.44304389977836,7.52788688723697,7.41733390357878,7.52788688723697,3267211.68482214,0.0,1.0
2006-05-12,29.0,29.14,28.0,28.0,851300,7.45589889787815,7.49189289255756,7.19879893588235,7.19879893588235,3311163.46105844,0.0,1.0
2006-05-15,29.22,29.25,28.39,28.89,570400,7.51246088951723,7.5201738883771,7.29906792106071,7.42761790205861,2218592.31550303,0.0,1.0
2006-05-16,28.78,29.44,28.78,29.28,478000,7.39933690623908,7.5690228811563,7.39933690623908,7.52788688723697,1859199.0301726,0.0,1.0
2006-05-17,28.38,28.77,28.32,28.55,510400,7.29649692144076,7.39676590661912,7.28107092372101,7.34020391498004,1985220.05230145,0.0,1.0
2006-05-18,28.38,28.76,28.34,28.5,501800,7.29649692144076,7.39419490699916,7.28621292296092,7.32734891688025,1951770.02790922,0.0,1.0
2006-05-19,28.5,28.89,28.18,28.23,513800,7.32734891688025,7.42761790205861,7.2450769290416,7.25793192714139,1998444.48054954,0.0,1.0
2006-05-22,28.26,28.63,27.88,28.41,614600,7.26564492600126,7.3607719119397,7.16794694044286,7.30420992030063,2390509.8827282,0.0,1.0
2006-05-23,27.94,28.86,27.81,28.63,492400,7.1833729381626,7.41990490319874,7.14994994310315,7.3607719119397,1915208.37334098,0.0,1.0
2006-05-24,28.18,28.45,27.77,27.95,563500,7.2450769290416,7.31449391878046,7.13966594462332,7.18594393778256,2191754.50523485,0.0,1.0
2006-05-25,28.5,28.65,28.15,28.43,490700,7.32734891688025,7.36591391117962,7.23736393018172,7.30935191954055,1908596.15921693,0.0,1.0
2006-05-26,28.97,29.07,28.62,28.86,820400,7.44818589901828,7.47389589521786,7.35820091231975,7.41990490319874,3190976.74550962,0.0,1.0
2006-05-30,28.92,29.14,28.66,28.94,588900,7.43533090091849,7.49189289255756,7.36848491079958,7.4404729001584,2290548.76332352,0.0,1.0
2006-05-31,29.02,29.25,28.76,28.9499,659600,7.46104089711807,7.5201738883771,7.39419490699916,7.44301818978216,2565539.08012938,0.0,1.0
2006-06-01,29.34,29.41,28.97,29.05,888200,7.54331288495672,7.56130988229643,7.44818589901828,7.46875389597794,3454687.40292741,0.0,1.0
2006-06-02,29.85,30.03,29.49,29.8,638200,7.67443386557458,7.72071185873382,7.58187787925609,7.66157886747479,2482302.97292082,0.0,1.0
2006-06-05,30.28,30.48,29.72,29.85,976700,7.78498684923277,7.83640684163193,7.64101087051513,7.67443386557458,3798911.49114974,0.0,1.0
2006-06-06,29.93,30.28,29.72,30.28,924700,7.69500186253424,7.78498684923277,7.64101087051513,7.78498684923277,3596655.52970837,0.0,1.0
2006-06-07,29.59,30.14,29.5,29.95,620300,7.60758787545567,7.74899285455336,7.58444887887605,7.70014386177416,2412680.24773235,0.0,1.0
2006-06-08,29.85,30.01,28.93,29.41,645000,7.67443386557458,7.71556985949391,7.43790190053844,7.56130988229643,2508751.829417,0.0,1.0
2006-06-09,29.94,30.35,29.8,30.0,583900,7.6975728621542,7.80298384657248,7.66157886747479,7.71299885987395,2271101.07472339,0.0,1.0
2006-06-12,29.79,30.0,29.5,29.79,747000,7.65900786785483,7.71299885987395,7.58444887887605,7.65900786785483,2905484.67685969,0.0,1.0
2006-06-13,29.55,30.24,29.46,29.65,1051000,7.59730387697584,7.77470285075294,7.57416488039622,7.62301387317542,4087904.1437477,0.0,1.0
2006-06-14,29.78,29.92,29.35,29.48,662700,7.65643686823487,7.69243086291429,7.54588388457668,7.57930687963613,2577596.64706147,0.0,1.0
2006-06-15,30.58,30.6,29.8,30.0,509300,7.86211683783151,7.86725883707143,7.66157886747479,7.71299885987395,1980941.56080942,0.0,1.0
2006-06-16,30.47,30.8,30.23,30.57,1439000,7.83383584201197,7.91867882947059,7.77213185113298,7.85954583821155,5597044.77911793,0.0,1.0
2006-06-19,30.21,30.69,30.13,30.6,506400,7.76698985189307,7.89039783365105,7.7464218549334,7.86725883707143,1969661.90142135,0.0,1.0
2006-06-20,29.9,30.49,29.9,30.3,403500,7.68728886367437,7.83897784125189,7.68728886367437,7.79012884847269,1569428.47003063,0.0,1.0
2006-06-21,30.34,30.45,29.73,29.86,355600,7.80041284695252,7.82869384277206,7.64358187013508,7.67700486519454,1383119.61324137,0.0,1.0
2006-06-22,30.15,30.26,29.69,30.15,350300,7.75156385417332,7.77984484999286,7.63329787165525,7.75156385417332,1362505.06332523,0.0,1.0
2006-06-23,30.06,30.17,29.7601,30.06,418600,7.7284248575937,7.75670585341324,7.65132057899116,7.7284248575937,1628160.48960303,0.0,1.0
2006-06-26,30.11,30.32,29.95,30.06,649300,7.74127985569349,7.7952708477126,7.70014386177416,7.7284248575937,2525476.84161311,0.0,1.0
2006-06-27,29.93,30.42,29.85,30.17,596900,7.69500186253424,7.82098084391219,7.67443386557458,7.75670585341324,2321665.06508373,0.0,1.0
2006-06-28,30.16,30.28,29.68,29.84,375300,7.75413485379328,7.78498684923277,7.63072687203529,7.67186286595462,1459743.50632589,0.0,1.0
2006-06-29,30.92,31.0,30.03,30.3,553100,7.94953082491008,7.97009882186975,7.72071185873382,7.79012884847269,2151303.31294658,0.0,1.0
2006-06-30,32.17,32.17,30.66,31.03,4346000,8.27090577740483,8.27090577740483,7.88268483479118,7.97781182072962,16903930.9312345,0.0,1.0
2006-07-03,31.69,31.91,31.53,31.7,631900,8.260621778925,8.31796910588504,8.21891463204497,8.263228475605,2424140.88623314,0.44,1.0
2006-07-05,31.64,31.71,31.25,31.54,688500,8.24758829552499,8.265835172285,8.14592712500493,8.22152132872498,2641273.93602076,0.0,1.0
2006-07-06,31.98,31.98,31.53,31.66,405200,8.33621598264505,8.33621598264505,8.21891463204497,8.252801688885,1554457.80519333,0.0,1.0
2006-07-07,31.61,31.98,31.54,31.91,446500,8.23976820548499,8.33621598264505,8.22152132872498,8.31796910588504,1712895.87862493,0.0,1.0
2006-07-10,31.86,31.97,31.63,31.63,251700,8.30493562248503,8.33360928596504,8.24498159884499,8.24498159884499,965589.905150942,0.0,1.0
2006-07-11,31.48,31.79,31.44,31.72,394100,8.20588114864497,8.28668874572502,8.19545436192496,8.268441868965,1511875.17528799,0.0,1.0
2006-07-12,31.64,31.8,31.52,31.53,283500,8.24758829552499,8.28929544240502,8.21630793536497,8.21891463204497,1087583.38542031,0.0,1.0
2006-07-13,31.11,31.72,31.02,31.42,279100,8.10943337148491,8.268441868965,8.08597310136489,8.19024096856496,1070703.78437675,0.0,1.0
2006-07-14,30.98,31.59,30.82,31.2,580900,8.07554631464489,8.23455481212498,8.03383916776486,8.13289364160492,2228490.96504641,0.0,1.0
2006-07-17,31.0,31.13,30.85,31.02,274100,8.08075970800489,8.11464676484491,8.04165925780487,8.08597310136489,1051522.41955452,0.0,1.0
2006-07-18,31.5,31.63,31.0,31.25,312200,8.21109454200497,8.24498159884499,8.08075970800489,8.14592712500493,1197684.4194999,0.0,1.0
2006-07-19,31.9,32.04,31.59,31.6,321300,8.31536240920503,8.35185616272505,8.23455481212498,8.23716150880499,1232594.50347635,0.0,1.0
2006-07-20,31.5,32.04,31.5,32.0,253200,8.21109454200497,8.35185616272505,8.21109454200497,8.34142937600505,971344.314597611,0.0,1.0
2006-07-21,31.17,31.59,31.07,31.59,290500,8.12507355156492,8.23455481212498,8.0990065847649,8.23455481212498,1114437.29617143,0.0,1.0
2006-07-24,31.36,31.38,31.12,31.3,237600,8.17460078848495,8.17981418184495,8.11204006816491,8.15896060840494,911498.45635226,0.0,1.0
2006-07-25,31.44,31.57,31.24,31.36,384600,8.19545436192496,8.22934141876498,8.14332042832493,8.17460078848495,1475430.58212576,0.0,1.0
2006-07-26,31.77,31.78,31.33,31.45,513600,8.28147535236501,8.28408204904501,8.16678069844494,8.19806105860496,1970309.79453923,0.0,1.0
2006-07-27,31.82,31.98,31.61,31.79,388500,8.29450883576502,8.33621598264505,8.23976820548499,8.28668874572502,1490392.04668709,0.0,1.0
2006-07-28,32.14,32.35,31.79,32.04,383100,8.37792312952507,8.4326637598051,8.28668874572502,8.35185616272505,1469676.17267909,0.0,1.0
2006-07-31,31.64,32.0,31.42,31.64,614000,8.24758829552499,8.34142937600505,8.19024096856496,8.24758829552499,2355471.60016956,0.0,1.0
2006-08-01,31.58,31.72,31.21,31.6,746000,8.23194811544498,8.268441868965,8.13550033828492,8.23716150880499,2861859.63147637,0.0,1.0
2006-08-02,31.54,31.76,31.41,31.7,464000,8.22152132872498,8.27886865568501,8.18763427188496,8.263228475605,1780030.65550273,0.0,1.0
2006-08-03,32.0,32.13,31.5,31.52,293200,8.34142937600505,8.37531643284507,8.21109454200497,8.21630793536497,1124795.23317543,0.0,1.0
2006-08-04,32.7,32.7,32.0,32.0,390400,8.52389814360516,8.52389814360516,8.34142937600505,8.34142937600505,1497680.96531954,0.0,1.0
2006-08-07,32.69,32.75,32.42,32.7,400600,8.52129144692516,8.53693162700517,8.45091063656512,8.52389814360516,1536810.94955688,0.0,1.0
2006-08-08,32.51,32.9,32.49,32.55,716500,8.47437090668513,8.57603207720519,8.46915751332513,8.48479769340513,2748689.57902523,0.0,1.0
2006-08-09,32.59,32.9,32.42,32.75,530900,8.49522448012514,8.57603207720519,8.45091063656512,8.53693162700517,2036677.31682414,0.0,1.0
2006-08-10,32.69,32.9,32.19,32.51,676500,8.52129144692516,8.57603207720519,8.39095661292508,8.47437090668513,2595238.66044741,0.0,1.0
2006-08-11,32.25,32.64,32.18,32.51,212600,8.40659679300509,8.50825796352515,8.38834991624508,8.47437090668513,815591.632241122,0.0,1.0
2006-08-14,32.68,32.85,32.33,32.41,186000,8.51868475024516,8.56299859380518,8.4274503664451,8.44830393988511,713546.77138687,0.0,1.0
2006-08-15,32.59,33.04,32.54,32.75,313100,8.49522448012514,8.61252583072521,8.48219099672513,8.53693162700517,1201137.0651679,0.0,1.0
2006-08-16,32.6,33.04,32.54,33.03,663300,8.49783117680514,8.61252583072521,8.48219099672513,8.60991913404521,2544599.85731673,0.0,1.0
2006-08-17,32.19,32.67,32.17,32.63,379800,8.39095661292508,8.51607805356515,8.38574321956508,8.50565126684515,1457016.47189642,0.0,1.0
2006-08-18,32.07,32.28,31.84,32.2,327600,8.35967625276506,8.41441688304509,8.29972222912502,8.39356330960508,1256763.02315236,0.0,1.0
2006-08-21,32.42,32.45,31.9,32.0,274400,8.45091063656512,8.45873072660512,8.31536240920503,8.34142937600505,1052673.30144386,0.0,1.0
2006-08-22,32.5,32.6,32.15,32.26,269900,8.47176421000513,8.49783117680514,8.38052982620507,8.40920348968509,1035410.07310385,0.0,1.0
2006-08-23,31.85,32.56,31.71,32.47,334200,8.30232892580502,8.48740439008514,8.265835172285,8.46394411996512,1282082.4247177,0.0,1.0
2006-08-24,32.08,32.08,31.64,31.85,209100,8.36228294944506,8.36228294944506,8.24758829552499,8.30232892580502,802164.676865563,0.0,1.0
2006-08-25,32.0,32.22,31.93,32.09,173800,8.34142937600505,8.39877670296508,8.32318249924504,8.36488964612506,666744.241220635,0.0,1.0
2006-08-28,32.72,32.74,32.03,32.04,268200,8.52911153696516,8.53432493032517,8.34924946604505,8.35185616272505,1028888.40906429,0.0,1.0
2006-08-29,32.48,32.78,32.3548,32.78,156500,8.46655081664512,8.54475171704517,8.4339149742115,8.54475171704517,600376.718935727,0.0,1.0
2006-08-30,32.75,32.8,32.52,32.52,133300,8.53693162700517,8.54996511040518,8.47697760336513,8.47697760336513,511375.18616059,0.0,1.0
2006-08-31,32.63,33.0,32.63,32.71,437600,8.50565126684515,8.60209904400521,8.50565126684515,8.52650484028516,1678753.04924137,0.0,1.0
2006-09-01,32.37,32.98,32.24,32.78,434700,8.43787715316511,8.5968856506452,8.40399009632509,8.54475171704517,1667627.85764448,0.0,1.0
2006-09-05,32.8,32.81,32.36,32.43,256400,8.54996511040518,8.55257180708518,8.4352704564851,8.45351733324512,983620.388083836,0.0,1.0
2006-09-06,32.6,32.75,32.5,32.6,557200,8.49783117680514,8.53693162700517,8.47176421000513,8.49783117680514,2137571.29578906,0.0,1.0
2006-09-07,32.5,32.74,32.27,32.4,273000,8.47176421000513,8.53432493032517,8.41181018636509,8.44569724320511,1047302.51929363,0.0,1.0
2006-09-08,32.6,32.64,32.19,32.63,212900,8.49783117680514,8.50825796352515,8.39095661292508,8.50565126684515,816742.514130456,0.0,1.0
2006-09-11,32.8,32.84,32.26,32.54,287600,8.54996511040518,8.56039189712518,8.40920348968509,8.48219099672513,1103312.10457454,0.0,1.0
2006-09-12,32.98,33.11,32.31,32.86,333400,8.5968856506452,8.63077270748522,8.4222369730851,8.56560529048518,1279013.40634614,0.0,1.0
2006-09-13,33.49,33.49,32.85,32.99,323700,8.72982718132528,8.72982718132528,8.56299859380518,8.59949234732521,1241801.55859102,0.0,1.0
2006-09-14,33.34,33.48,33.19,33.48,216800,8.69072673112526,8.72722048464528,8.65162628092524,8.72722048464528,831703.978691793,0.0,1.0
2006-09-15,33.48,33.71,33.4,33.45,191000,8.72722048464528,8.78717450828532,8.70636691120527,8.71940039460528,732728.136209098,0.0,1.0
2006-09-18,33.54,33.58,33.28,33.32,366600,8.74286066472529,8.7532874514453,8.67508655104525,8.68551333776526,1406377.66876574,0.0,1.0
2006-09-19,33.83,33.95,33.59,33.64,505200,8.81845486844534,8.84973522860536,8.7558941481253,8.76892763152531,1938085.10163789,0.0,1.0
2006-09-20,33.42,34.01,33.35,33.96,572100,8.71158030456527,8.86537540868536,8.69333342780526,8.85234192528536,2194731.76295929,0.0,1.0
2006-09-21,32.85,33.58,32.71,33.42,299100,8.56299859380518,8.7532874514453,8.52650484028516,8.71158030456527,1147429.24366566,0.0,1.0
2006-09-22,33.06,33.06,31.95,32.8,1383900,8.61773922408522,8.61773922408522,8.32839589260504,8.54996511040518,5309018.15549618,0.0,1.0
2006-09-25,32.9,33.22,32.83,33.22,709200,8.57603207720519,8.65944637096524,8.55778520044518,8.65944637096524,2720684.78638478,0.0,1.0
2006-09-26,32.86,33.27,32.86,32.94,250000,8.56560529048518,8.67247985436525,8.56560529048518,8.5864588639252,959068.241111385,0.0,1.0
2006-09-27,33.22,33.25,32.75,32.85,403200,8.65944637096524,8.66726646100525,8.53693162700517,8.56299859380518,1546785.25926444,0.0,1.0
2006-09-28,32.8,33.5,32.54,32.97,620300,8.54996511040518,8.73243387800528,8.48219099672513,8.5942789539652,2379640.11984557,0.0,1.0
2006-09-29,32.55,32.94,32.55,32.8,3125300,8.48479769340513,8.5864588639252,8.48479769340513,8.54996511040518,11989503.8957817,0.0,1.0
2006-10-02,32.44,32.94,32.25,32.5,863200,8.45612402992512,8.5864588639252,8.40659679300509,8.47176421000513,3311470.82290939,0.0,1.0
2006-10-03,32.7,32.99,32.32,32.54,510900,8.63859279752523,8.71520417095894,8.53820548061209,8.5963244535618,1933929.56371158,0.44,1.0
2006-10-04,32.82,32.84,32.57,32.71,512900,8.6702940554978,8.67557759849323,8.60424976805495,8.64123456902294,1941500.24119724,0.0,1.0
2006-10-05,32.98,33.0,32.76,32.76,309200,8.71256239946122,8.71784594245665,8.65444342651151,8.65444342651151,1170426.73928288,0.0,1.0
2006-10-06,32.88,33.0,32.67,32.97,554000,8.68614468448408,8.71784594245665,8.63066748303209,8.70992062796351,2097077.66352754,0.0,1.0
2006-10-09,33.19,33.19,32.77,32.8,409000,8.76803960091322,8.76803960091322,8.65708519800923,8.66501051250237,1548203.54581726,0.0,1.0
2006-10-10,33.22,33.32,32.87,33.09,718600,8.77596491540636,8.80238263038351,8.68350291298637,8.74162188593608,2720144.42059727,0.0,1.0
2006-10-11,33.36,33.55,33.1,33.25,597600,8.81294971637436,8.86314337483093,8.74426365743379,8.78389022989951,2262118.4327149,0.0,1.0
2006-10-12,33.73,33.73,33.32,33.5,452300,8.91069526178978,8.91069526178978,8.80238263038351,8.84993451734236,1712108.71338178,0.0,1.0
2006-10-13,33.85,34.0,33.67,33.76,282000,8.94239651976235,8.98202309222807,8.8948446328035,8.91862057628293,1067465.52547792,0.0,1.0
2006-10-16,34.15,34.15,33.78,33.96,803800,9.02164966469378,9.02164966469378,8.92390411927836,8.97145600623721,3042655.28148634,0.0,1.0
2006-10-17,34.22,34.22,33.96,34.11,326100,9.04014206517778,9.04014206517778,8.97145600623721,9.01108257870292,1234398.96403669,0.0,1.0
2006-10-18,34.44,34.44,34.13,34.25,568700,9.09826103812749,9.09826103812749,9.01636612169835,9.04806737967092,2152722.14304713,0.0,1.0
2006-10-19,34.18,34.46,34.07,34.46,984300,9.02957497918692,9.10354458112292,9.00051549271206,9.10354458112292,3725908.92456706,0.0,1.0
2006-10-20,34.0,34.34,33.95,34.23,202700,8.98202309222807,9.07184332315035,8.9688142347395,9.04278383667549,767288.163171536,0.0,1.0
2006-10-23,34.45,34.46,33.83,33.94,349800,9.1009028096252,9.10354458112292,8.93711297676693,8.96617246324178,1324111.49224175,0.0,1.0
2006-10-24,33.97,34.49,33.93,34.44,444600,8.97409777773492,9.11146989561606,8.96353069174407,9.09826103812749,1682961.60506199,0.0,1.0
2006-10-25,33.77,34.24,33.61,33.87,913200,8.92126234778064,9.04542560817321,8.87899400381722,8.94768006275778,3456771.33995189,0.0,1.0
2006-10-26,34.0,34.2401,33.73,33.86,406500,8.98202309222807,9.04545202588818,8.91069526178978,8.94503829126007,1538740.19896019,0.0,1.0
2006-10-27,33.28,33.86,32.67,33.61,721100,8.79181554439265,8.94503829126007,8.63066748303209,8.87899400381722,2729607.76745434,0.0,1.0
2006-10-30,33.68,33.71,33.15,33.2,457700,8.89748640430121,8.90541171879436,8.75747251492236,8.77068137241094,1732549.54259306,0.0,1.0
2006-10-31,33.36,33.79,33.24,33.5,399800,8.81294971637436,8.92654589077607,8.78124845840179,8.84993451734236,1513378.42938323,0.0,1.0
2006-11-01,33.34,33.56,33.22,33.46,212300,8.80766617337893,8.86578514632865,8.77596491540636,8.8393674313515,803627.4151027,0.0,1.0
2006-11-02,32.69,33.27,32.38,33.25,737700,8.63595102602751,8.78917377289494,8.55405610959838,8.78389022989951,2792444.39058531,0.0,1.0
2006-11-03,31.97,32.79,31.69,32.57,703400,8.4457434781921,8.66236874100466,8.3717738762561,8.60424976805495,2662607.27170626,0.0,1.0
2006-11-06,32.01,32.23,31.92,32.1,674800,8.45631056418295,8.51442953713266,8.43253462070353,8.48008650766238,2554346.58366134,0.0,1.0
2006-11-07,31.57,32.14,31.5,32.14,688100,8.34007261828353,8.49065359365324,8.32158021779953,8.49065359365324,2604691.58894097,0.0,1.0
2006-11-08,31.57,31.79,31.44,31.45,400500,8.34007261828353,8.39819159123324,8.30572958881325,8.30837136031096,1516028.16650321,0.0,1.0
2006-11-09,31.6,31.75,31.44,31.5,335600,8.34799793277667,8.38762450524239,8.30572958881325,8.32158021779953,1270359.68209358,0.0,1.0
2006-11-10,31.55,31.71,31.53,31.6,395400,8.3347890752881,8.37705741925153,8.32950553229267,8.34799793277667,1496722.93891478,0.0,1.0
2006-11-13,31.75,31.79,31.47,31.52,396000,8.38762450524239,8.39819159123324,8.31365490330639,8.32686376079496,1498994.14216048,0.0,1.0
2006-11-14,31.96,32.0,31.73,31.89,532400,8.44310170669438,8.45366879268524,8.38234096224696,8.42460930621038,2015314.34668242,0.0,1.0
2006-11-15,31.73,32.1,31.73,31.98,299200,8.38234096224696,8.48008650766238,8.38234096224696,8.44838524968981,1132573.35185458,0.0,1.0
2006-11-16,31.95,32.04,31.69,31.78,398400,8.44045993519667,8.4642358786761,8.3717738762561,8.39554981973553,1508078.95514327,0.0,1.0
2006-11-17,32.19,32.26,31.79,31.85,679200,8.50386245114181,8.52235485162581,8.39819159123324,8.41404222021953,2571002.07412979,0.0,1.0
2006-11-20,33.43,34.02,32.52,32.55,1133600,8.83144211685836,8.9873066352235,8.59104091056638,8.59896622505952,4291059.99887151,0.0,1.0
2006-11-21,34.14,34.2,33.47,33.47,669900,9.01900789319606,9.03485852218235,8.84200920284922,8.84200920284922,2535798.42382147,0.0,1.0
2006-11-22,34.33,34.49,34.17,34.32,445800,9.06920155165263,9.11146989561606,9.02693320768921,9.06655978015492,1687504.01155339,0.0,1.0
2006-11-24,34.7,34.88,34.34,34.38,292100,9.16694709706806,9.21449898402691,9.07184332315035,9.0824104091412,1105697.44678049,0.0,1.0
2006-11-27,34.0,34.68,34.0,34.68,417100,8.98202309222807,9.16166355407263,8.98202309222807,9.16166355407263,1578864.78963418,0.0,1.0
2006-11-28,34.16,34.37,34.0,34.05,755700,9.02429143619149,9.07976863764349,8.98202309222807,8.99523194971664,2860580.48795624,0.0,1.0
2006-11-29,34.86,34.86,34.07,34.16,651300,9.20921544103148,9.20921544103148,9.00051549271206,9.02429143619149,2465391.12320484,0.0,1.0
2006-11-30,35.15,35.23,34.66,34.97,948800,9.28582681446519,9.3069609864469,9.1563800110772,9.23827492750634,3591529.39919662,0.0,1.0
2006-12-01,35.25,35.55,34.97,35.35,570200,9.31224452944233,9.39149767437376,9.23827492750634,9.33866224441948,2158400.15116137,0.0,1.0
2006-12-04,35.37,35.44,34.85,35.0,749700,9.3439457874149,9.3624381878989,9.20657366953377,9.24620024199948,2837868.45549927,0.0,1.0
2006-12-05,35.11,35.47,35.01,35.47,570500,9.27525972847434,9.37036350239204,9.24884201349719,9.37036350239204,2159535.75278422,0.0,1.0
2006-12-06,34.99,35.11,34.63,35.0,1406800,9.24355847050177,9.27525972847434,9.14845469658406,9.24620024199948,5325214.54341252,0.0,1.0
2006-12-07,34.86,35.55,34.7,35.0,1319900,9.20921544103148,9.39149767437376,9.16694709706806,9.24620024199948,4996268.60666064,0.0,1.0
2006-12-08,34.74,34.92,34.62,34.76,252100,9.17751418305891,9.22506607001777,9.14581292508634,9.18279772605434,954283.897067314,0.0,1.0
2006-12-11,34.6,35.0,34.47,34.76,753000,9.14052938209091,9.24620024199948,9.10618635262063,9.18279772605434,2850360.0733506,0.0,1.0
2006-12-12,34.5,34.89,34.43,34.7,881300,9.11411166711377,9.21714075552462,9.09561926662978,9.16694709706806,3336019.03405563,0.0,1.0
2006-12-13,34.14,34.65,34.01,34.6,599700,9.01900789319606,9.15373823957949,8.98466486372578,9.14052938209091,2270067.64407484,0.0,1.0
2006-12-14,33.81,34.3,33.75,34.1,1371900,8.9318294337715,9.06127623715949,8.91597880478521,9.00844080720521,5193106.22128777,0.0,1.0
2006-12-15,33.63,34.14,33.53,33.91,735600,8.88427754681264,9.01900789319606,8.8578598318355,8.95824714874864,2784495.17922537,0.0,1.0
2006-12-18,33.46,33.77,33.4,33.71,479400,8.8393674313515,8.92126234778064,8.82351680236522,8.90541171879436,1814691.39331246,0.0,1.0
2006-12-19,33.1,33.61,32.72,33.46,635700,8.74426365743379,8.87899400381722,8.64387634052066,8.8393674313515,2406339.83881671,0.0,1.0
2006-12-20,33.49,33.53,33.03,33.05,365500,8.84729274584465,8.8578598318355,8.72577125694979,8.73105479994522,1383541.31050418,0.0,1.0
2006-12-21,33.1,33.5,32.97,33.46,721600,8.74426365743379,8.84993451734236,8.70992062796351,8.8393674313515,2731500.43682576,0.0,1.0
2006-12-22,32.84,33.15,32.6,33.15,1925400,8.67557759849323,8.75747251492236,8.61217508254809,8.75747251492236,7288291.21544389,0.0,1.0
2006-12-26,33.0,33.11,32.78,32.98,308600,8.71784594245665,8.74690542893151,8.65972696950694,8.71256239946122,1168155.53603718,0.0,1.0
2006-12-27,33.02,33.18,32.95,33.12,312600,8.72312948545208,8.76539782941551,8.70463708496808,8.74954720042922,1183296.8910085,0.0,1.0
2006-12-28,33.19,33.39,32.99,33.14,298000,8.76803960091322,8.82087503086751,8.71520417095894,8.75483074342465,1128030.94536319,0.0,1.0
2006-12-29,33.25,33.39,33.15,33.29,401700,8.78389022989951,8.82087503086751,8.75747251492236,8.79445731589036,1520570.5729946,0.0,1.0
2007-01-03,32.65,33.22,32.43,33.15,580900,8.74162188593608,8.89423213019285,8.68271968639838,8.87549052124904,2169664.30800604,0.44,1.0
2007-01-04,32.56,32.98,32.56,32.8,959700,8.71752553157975,8.82997518524263,8.71752553157975,8.78178247652997,3584484.13908315,0.0,1.0
2007-01-05,32.08,32.52,31.95,32.45,1165500,8.58901164167931,8.70681604075471,8.55420579649794,8.6880744318109,4353148.13389748,0.0,1.0
2007-01-08,32.04,32.24,31.98,32.08,659900,8.57830215085427,8.63184960497946,8.56223791461672,8.58901164167931,2464729.68988327,0.0,1.0
2007-01-09,32.43,32.5,31.99,32.06,837800,8.68271968639838,8.70146129534219,8.56491528732298,8.58365689626679,3129187.04983209,0.0,1.0
2007-01-10,32.95,32.96,32.3,32.3,596500,8.82194306712385,8.82462043983011,8.64791384121701,8.64791384121701,2227930.38341471,0.0,1.0
2007-01-11,32.88,33.47,32.77,33.05,635700,8.80320145818004,8.96116644784933,8.77375035841119,8.84871679418644,2374342.57290316,0.0,1.0
2007-01-12,33.02,33.21,32.83,32.87,342800,8.84068467606767,8.89155475748659,8.78981459464874,8.80052408547378,1280359.6570571,0.0,1.0
2007-01-16,33.3,33.41,32.85,33.0,720200,8.91565111184292,8.94510221161177,8.79516934006126,8.83532993065515,2689950.48136677,0.0,1.0
2007-01-17,33.73,33.91,33.12,33.3,758500,9.03077813821207,9.07897084692473,8.86745840313026,8.91565111184292,2833001.16650471,0.0,1.0
2007-01-18,33.72,33.86,33.55,33.86,311600,9.02810076550581,9.06558398339343,8.9825854294994,9.06558398339343,1163827.50623977,0.0,1.0
2007-01-19,33.93,33.96,33.5,33.83,190800,9.08432559233725,9.09235771045603,8.96919856596811,9.05755186527466,712638.922305996,0.0,1.0
2007-01-22,33.82,33.92,33.52,33.88,458900,9.0548744925684,9.08164821963099,8.97455331138062,9.07093872880595,1713993.7182716,0.0,1.0
2007-01-23,33.95,34.29,33.81,33.82,454700,9.08968033774977,9.18071100976258,9.05219711986214,9.0548744925684,1698306.69796927,0.0,1.0
2007-01-24,34.0,34.12,33.85,33.88,258300,9.10306720128106,9.13519567375617,9.06290661068718,9.07093872880595,964751.748593495,0.0,1.0
2007-01-25,34.67,34.85,34.14,34.19,881800,9.28245117260042,9.33064388131309,9.14055041916869,9.15393728269999,3293527.26252321,0.0,1.0
2007-01-26,34.51,34.57,34.22,34.57,337100,9.23961320930028,9.25567744553783,9.16196940081876,9.25567744553783,1259070.12950394,0.0,1.0
2007-01-29,34.42,34.59,34.15,34.5,339300,9.21551685494395,9.26103219095035,9.14322779187495,9.23693583659402,1267287.14013849,0.0,1.0
2007-01-30,34.39,34.39,34.14,34.32,313100,9.20748473682517,9.20748473682517,9.14055041916869,9.18874312788136,1169430.01349061,0.0,1.0
2007-01-31,34.86,35.0,34.14,34.32,495900,9.33332125401935,9.37080447190698,9.14055041916869,9.18874312788136,1852188.89712549,0.0,1.0
2007-02-01,34.97,35.0,34.61,34.85,282400,9.3627723537882,9.37080447190698,9.26638693636287,9.33064388131309,1054765.36509022,0.0,1.0
2007-02-02,35.16,35.2,34.38,34.93,380000,9.41364243520712,9.42435192603216,9.20480736411891,9.35206286296316,1419301.83687777,0.0,1.0
2007-02-05,35.25,35.33,34.97,35.19,429900,9.43773878956345,9.45915777121353,9.3627723537882,9.4216745533259,1605678.57808883,0.0,1.0
2007-02-06,35.57,35.57,35.16,35.4,409100,9.52341471616375,9.52341471616375,9.41364243520712,9.47789938015734,1527990.47754394,0.0,1.0
2007-02-07,35.93,36.15,35.31,35.43,1240700,9.61980013358908,9.67870233312678,9.45380302580101,9.48593149827612,4634020.49740592,0.0,1.0
2007-02-08,35.61,36.27,35.57,35.8,1499500,9.53412420698878,9.71083080560189,9.52341471616375,9.58499428840771,5600639.74841636,0.0,1.0
2007-02-09,35.19,35.75,34.39,35.61,1130400,9.4216745533259,9.57160742487641,9.20748473682517,9.53412420698878,4222049.46422798,0.0,1.0
2007-02-12,34.44,35.07,34.28,35.06,1027700,9.22087160035646,9.38954608085079,9.17803363705632,9.38686870814453,3838464.46778759,0.0,1.0
2007-02-13,34.92,35.07,34.19,34.4,580600,9.3493854902569,9.38954608085079,9.15393728269999,9.21016210953143,2168543.80655588,0.0,1.0
2007-02-14,34.4,35.25,34.2,34.82,1967400,9.21016210953143,9.43773878956345,9.15661465540625,9.32261176319431,7348248.51019296,0.0,1.0
2007-02-15,34.49,34.75,34.23,34.52,829200,9.23425846388776,9.3038701542505,9.16464677352502,9.24229058200654,3097066.00826065,0.0,1.0
2007-02-16,34.36,34.57,34.02,34.38,560900,9.19945261870639,9.25567744553783,9.10842194669358,9.20480736411891,2094964.21132827,0.0,1.0
2007-02-20,34.82,34.92,34.07,34.4,661800,9.32261176319431,9.3493854902569,9.12180881022488,9.21016210953143,2471826.19906766,0.0,1.0
2007-02-21,34.92,35.22,34.66,34.81,722500,9.3493854902569,9.42970667144468,9.27977379989417,9.31993439048805,2698540.99248471,0.0,1.0
2007-02-22,35.18,35.36,34.95,35.0,781000,9.41899718061964,9.4671898893323,9.35741760837568,9.37080447190698,2917038.77526721,0.0,1.0
2007-02-23,35.69,36.15,34.79,35.01,2350100,9.55554318863886,9.67870233312678,9.31457964507553,9.37348184461323,8777634.86012223,0.0,1.0
2007-02-26,36.14,37.05,35.49,36.75,1191200,9.67602496042052,9.9196658766901,9.50199573451367,9.83934469550232,4449137.75812842,0.0,1.0
2007-02-27,35.35,35.98,35.21,35.86,1088000,9.46451251662605,9.63318699712037,9.42702929873842,9.60105852464526,4063685.25927109,0.0,1.0
2007-02-28,35.62,35.92,35.52,35.69,1098400,9.53680157969504,9.61712276088282,9.51002785263245,9.55554318863886,4102529.30954354,0.0,1.0
2007-03-01,35.3,35.95,35.0,35.2,1149000,9.45112565309475,9.6251548790016,9.37080447190698,9.42435192603216,4291520.55413831,0.0,1.0
2007-03-02,34.56,35.16,34.56,35.01,842900,9.25300007283158,9.41364243520712,9.25300007283158,9.37348184461323,3148235.57448493,0.0,1.0
2007-03-05,33.53,34.57,33.53,34.42,941400,8.97723068408688,9.25567744553783,8.97723068408688,9.21551685494395,3516133.55062298,0.0,1.0
2007-03-06,34.36,34.78,34.1,34.32,889100,9.19945261870639,9.31190227236928,9.12984092834365,9.18874312788136,3320792.7978106,0.0,1.0
2007-03-07,34.24,34.59,34.12,34.5,853900,9.16732414623128,9.26103219095035,9.13519567375617,9.23693583659402,3189320.62765771,0.0,1.0
2007-03-08,34.73,35.1,34.43,34.43,652000,9.29851540883798,9.39757819896957,9.2181942276502,9.2181942276502,2435223.15169554,0.0,1.0
2007-03-09,35.0,35.24,34.68,34.98,348000,9.37080447190698,9.4350614168572,9.28512854530668,9.36544972649446,1299781.68219333,0.0,1.0
2007-03-12,35.0,35.19,34.63,34.8,626300,9.37080447190698,9.4216745533259,9.27174168177539,9.31725701778179,2339233.5274646,0.0,1.0
2007-03-13,34.13,34.82,34.02,34.82,712200,9.13787304646243,9.32261176319431,9.10842194669358,9.32261176319431,2660070.44269565,0.0,1.0
2007-03-14,34.48,34.59,33.61,34.03,995200,9.2315810911815,9.26103219095035,8.99864966573696,9.11109931939984,3717076.8106862,0.0,1.0
2007-03-15,34.6,34.68,34.23,34.23,730300,9.26370956365661,9.28512854530668,9.16464677352502,9.16464677352502,2727674.03018904,0.0,1.0
2007-03-16,34.05,34.64,34.04,34.55,603600,9.11645406481236,9.27441905448165,9.1137766921061,9.25032270012531,2254448.91773532,0.0,1.0
2007-03-19,34.2,34.52,34.06,34.19,593400,9.15661465540625,9.24229058200654,9.11913143751862,9.15393728269999,2216351.86842965,0.0,1.0
2007-03-20,34.21,34.33,33.95,34.08,407700,9.1592920281125,9.19142050058761,9.08968033774977,9.12448618293114,1522761.47077649,0.0,1.0
2007-03-21,34.5,34.68,33.87,34.15,557200,9.23693583659402,9.28512854530668,9.06826135609969,9.14322779187495,2081144.69344288,0.0,1.0
2007-03-22,34.47,34.73,34.18,34.47,531700,9.22890371847524,9.29851540883798,9.15125990999373,9.22890371847524,1985902.07017871,0.0,1.0
2007-03-23,34.77,34.94,34.49,34.54,603300,9.30922489966302,9.35474023566942,9.23425846388776,9.24764532741906,2253328.41628515,0.0,1.0
2007-03-26,33.97,34.83,33.86,34.59,792100,9.09503508316229,9.32528913590057,9.06558398339343,9.26103219095035,2958497.32892337,0.0,1.0
2007-03-27,33.31,34.14,33.24,33.96,1007900,8.91832848454918,9.14055041916869,8.89958687560537,9.09235771045603,3764511.37207659,0.0,1.0
2007-03-28,33.11,33.57,32.74,33.18,1083700,8.864781030424,8.98794017491192,8.76571824029241,8.88352263936781,4047624.73848537,0.0,1.0
2007-03-29,33.38,33.73,33.15,33.67,721900,8.937070093493,9.03077813821207,8.87549052124904,9.01471390197451,2696299.98958437,0.0,1.0
2007-03-30,33.41,33.6,33.2,33.47,886400,8.94510221161177,8.9959722930307,8.88887738478033,8.96116644784933,3310708.2847591,0.0,1.0
2007-04-02,32.94,33.13,32.64,33.1,852500,8.93707009349299,8.98861967812456,8.85567601249579,8.98048027002484,3142120.37124402,0.44,1.0
2007-04-03,33.04,33.27,33.02,33.12,498200,8.9642014538254,9.02660358258992,8.95877518175892,8.98590654209132,1836251.45918331,0.0,1.0
2007-04-04,33.19,33.28,32.75,33.06,421200,9.004898494324,9.02931671862316,8.88552050886143,8.96962772589188,1552447.03855481,0.0,1.0
2007-04-05,33.16,33.32,33.01,33.1,204600,8.99675908622428,9.04016926275612,8.95606204572568,8.98048027002484,754108.889098564,0.0,1.0
2007-04-09,33.28,33.53,33.11,33.29,476700,9.02931671862316,9.09714511945416,8.98319340605808,9.0320298546564,1757007.36770912,0.0,1.0
2007-04-10,33.28,33.52,33.17,33.32,319800,9.02931671862316,9.09443198342092,8.99947222225752,9.04016926275612,1178709.78853236,0.0,1.0
2007-04-11,32.86,33.39,32.64,33.39,550500,8.91536500522708,9.0591612149888,8.85567601249579,9.0591612149888,2029017.31890889,0.0,1.0
2007-04-12,32.66,32.84,32.45,32.71,358700,8.86110228456227,8.9099387331606,8.80412642786423,8.87466796472847,1322086.30752519,0.0,1.0
2007-04-13,32.83,32.88,32.55,32.74,211700,8.90722559712735,8.92079127729356,8.83125778819663,8.88280737282819,780277.868143529,0.0,1.0
2007-04-16,32.86,33.14,32.66,32.95,335100,8.91536500522708,8.9913328141578,8.86110228456227,8.93978322952624,1235102.09548841,0.0,1.0
2007-04-17,33.54,33.6,32.84,32.85,543900,9.0998582554874,9.11613707168685,8.9099387331606,8.91265186919384,2004691.22571217,0.0,1.0
2007-04-18,33.14,33.51,33.1,33.51,468800,8.9913328141578,9.09171884738768,8.98048027002484,9.09171884738768,1727889.77130697,0.0,1.0
2007-04-19,32.92,33.13,32.83,33.08,522500,8.93164382142652,8.98861967812456,8.90722559712735,8.97505399795836,1925815.71140762,0.0,1.0
2007-04-20,33.34,33.38,33.01,33.06,467800,9.0455955348226,9.05644807895556,8.95606204572568,8.96962772589188,1724203.9996105,0.0,1.0
2007-04-23,33.79,33.98,33.3,33.3,354400,9.16768665631841,9.21923624094997,9.03474299068964,9.03474299068964,1306237.48923036,0.0,1.0
2007-04-24,33.63,33.94,33.4,33.94,256100,9.12427647978657,9.20838369681701,9.06187435102204,9.20838369681701,943926.13146697,0.0,1.0
2007-04-25,33.59,33.91,33.18,33.76,582000,9.11342393565361,9.20024428871729,9.00218535829076,9.15954724821869,2145119.12734782,0.0,1.0
2007-04-26,33.46,33.6718,33.26,33.61,332200,9.07815316722148,9.13561738840551,9.02389044655668,9.11885020772008,1224413.35756864,0.0,1.0
2007-04-27,33.29,33.58,33.28,33.38,452500,9.0320298546564,9.11071079962036,9.02931671862316,9.05644807895556,1667811.69265445,0.0,1.0
2007-04-30,32.88,33.49,32.73,33.4,432000,8.92079127729356,9.0862925753212,8.88009423679495,9.06187435102204,1592253.37287673,0.0,1.0
2007-05-01,32.59,33.1,32.17,33.01,419500,8.84211033232959,8.98048027002484,8.72815861893351,8.95606204572568,1546181.22667081,0.0,1.0
2007-05-02,32.75,33.16,32.18,32.47,558800,8.88552050886143,8.99675908622428,8.73087175496675,8.80955269993071,2059609.22398963,0.0,1.0
2007-05-03,33.11,33.27,32.85,33.07,373900,8.98319340605808,9.02660358258992,8.91265186919384,8.97234086192512,1378110.0373116,0.0,1.0
2007-05-04,32.91,33.21,32.83,33.0,577800,8.92893068539327,9.01032476639048,8.90722559712735,8.95334890969244,2129638.88622263,0.0,1.0
2007-05-07,33.03,33.3,32.93,33.05,296700,8.96148831779216,9.03474299068964,8.93435695745976,8.96691458985864,1093568.46234381,0.0,1.0
2007-05-08,32.88,33.06,32.85,33.05,234800,8.92079127729356,8.96962772589188,8.91265186919384,8.96691458985864,865419.194332076,0.0,1.0
2007-05-09,33.09,33.44,32.87,32.89,359900,8.9777671339916,9.072726895155,8.91807814126031,8.92350441332679,1326509.23356096,0.0,1.0
2007-05-10,32.7,33.15,32.56,32.97,246800,8.87195482869523,8.99404595019104,8.83397092422987,8.94520950159272,909648.454689763,0.0,1.0
2007-05-11,33.0,33.18,32.71,32.88,290000,8.95334890969244,9.00218535829076,8.87466796472847,8.92079127729356,1068873.79197744,0.0,1.0
2007-05-14,32.82,33.14,32.76,33.08,289200,8.90451246109411,8.9913328141578,8.88823364489467,8.97505399795836,1065925.17462026,0.0,1.0
2007-05-15,32.3,33.0,32.27,32.96,341500,8.76342938736563,8.95334890969244,8.75528997926591,8.94249636555948,1258691.03434584,0.0,1.0
2007-05-16,32.05,32.44,31.9,32.32,372600,8.69560098653462,8.80141329183099,8.65490394603602,8.76885565943211,1373318.53410618,0.0,1.0
2007-05-17,31.52,32.2,31.5,31.97,447400,8.5518047767729,8.73629802703323,8.54637850470642,8.6738958982687,1649014.25700243,0.0,1.0
2007-05-18,31.35,31.65,31.12,31.62,743100,8.50568146420781,8.58707554520502,8.44327933544329,8.5789361371053,2738896.94764977,0.0,1.0
2007-05-21,31.64,32.06,31.33,31.46,516100,8.58436240917178,8.69831412256787,8.50025519214133,8.53552596057346,1902226.77255019,0.0,1.0
2007-05-22,31.9,32.21,31.55,31.8,470000,8.65490394603602,8.73901116306647,8.55994418487262,8.62777258570362,1732312.69734274,0.0,1.0
2007-05-23,31.73,32.42,31.73,32.07,482100,8.60878063347094,8.79598701976451,8.60878063347094,8.7010272586011,1776910.53487008,0.0,1.0
2007-05-24,31.19,31.81,31.0,31.75,568200,8.46227128767597,8.63048572173686,8.41072170304441,8.61420690553742,2094255.47793648,0.0,1.0
2007-05-25,31.2,31.63,31.06,31.36,433300,8.46498442370921,8.58164927313854,8.42700051924385,8.50839460024105,1597044.87608215,0.0,1.0
2007-05-29,31.78,32.62,31.6,31.7,1030600,8.62234631363714,8.85024974042931,8.57350986503882,8.60064122537122,3798556.31038602,0.0,1.0
2007-05-30,31.85,32.03,31.73,31.7799,1451800,8.64133826586982,8.69017471446814,8.60878063347094,8.62231918227681,5351003.34894084,0.0,1.0
2007-05-31,31.81,32.05,31.53,32.0,952300,8.63048572173686,8.69560098653462,8.55451791280614,8.68203530636842,3509960.38655211,0.0,1.0
2007-06-01,31.7,32.05,31.67,31.82,628400,8.60064122537122,8.69560098653462,8.5925018172715,8.6331988577701,2316138.93406421,0.0,1.0
2007-06-04,31.76,31.89,31.56,31.62,644100,8.61692004157066,8.65219081000278,8.56265732090586,8.5789361371053,2374005.54969885,0.0,1.0
2007-06-05,31.23,31.82,31.18,31.72,661400,8.47312383180893,8.6331988577701,8.45955815164273,8.6060674974377,2437769.40004785,0.0,1.0
2007-06-06,31.01,31.24,30.78,31.0799,709200,8.41343483907765,8.47583696784217,8.35103271031313,8.43239965995,2613949.2871393,0.0,1.0
2007-06-07,29.68,31.23,29.67,31.23,922800,8.05258774665671,8.47312383180893,8.04987461062347,8.47312383180893,3401230.12150613,0.0,1.0
2007-06-08,29.96,30.01,29.4,29.55,1341900,8.12855555558744,8.14212123575364,7.97661993772599,8.01731697822459,4945937.03949835,0.0,1.0
2007-06-11,29.5,29.9,29.42,29.9,495300,8.00375129805839,8.112276739388,7.98204620979247,8.112276739388,1825562.72126353,0.0,1.0
2007-06-12,29.06,29.44,28.96,29.44,732300,7.88437331259582,7.98747248185895,7.85724195226342,7.98747248185895,2699090.61332785,0.0,1.0
2007-06-13,29.47,29.63,29.06,29.32,911800,7.99561188995867,8.03902206649051,7.88437331259582,7.95491484946007,3360686.63284492,0.0,1.0
2007-06-14,29.27,29.68,29.15,29.36,941300,7.94134916929387,8.05258774665671,7.90879153689499,7.96576739359303,3469416.8978909,0.0,1.0
2007-06-15,29.73,30.02,29.48,29.51,919100,8.06615342682291,8.14483437178688,7.99832502599191,8.00646443409163,3387592.76622918,0.0,1.0
2007-06-18,29.76,29.94,29.45,29.75,923100,8.07429283492263,8.12312928352096,7.99018561789219,8.07157969888939,3402335.85301508,0.0,1.0
2007-06-19,29.97,29.97,29.44,29.68,689500,8.13126869162068,8.13126869162068,7.98747248185895,8.05258774665671,2541339.58471877,0.0,1.0
2007-06-20,29.46,29.99,29.37,29.99,754000,7.99289875392543,8.13669496368716,7.96848052962627,8.13669496368716,2779071.85914133,0.0,1.0
2007-06-21,29.14,29.38,28.84,29.35,539300,7.90607840086175,7.97119366565951,7.82468431986454,7.96305425755979,1987736.67590838,0.0,1.0
2007-06-22,29.0,29.24,28.88,29.1,720500,7.86809449639638,7.93320976119415,7.8355368639975,7.89522585672879,2655598.50730946,0.0,1.0
2007-06-25,28.87,29.24,28.75,29.0,1827800,7.83282372796426,7.93320976119415,7.80026609556538,7.86809449639638,6736853.50681503,0.0,1.0
2007-06-26,28.43,28.98,28.31,28.98,934200,7.7134457425017,7.8626682243299,7.68088811010281,7.8626682243299,3443247.91884593,0.0,1.0
2007-06-27,28.61,28.82,28.25,28.25,2190000,7.76228219110002,7.81925804779806,7.66460929390337,7.66460929390337,8071840.01527788,0.0,1.0
2007-06-28,28.57,29.05,28.42,28.63,1080700,7.75142964696706,7.88166017656258,7.71073260646846,7.7677084631665,3983213.47237936,0.0,1.0
2007-06-29,28.58,28.99,28.38,28.75,897500,7.7541427830003,7.86538136036314,7.6998800623355,7.80026609556538,3307980.09758534,0.0,1.0
2007-07-02,28.49,28.64,28.22,28.32,934300,7.8491025441637,7.89042811038429,7.77471652496664,7.80226690244704,3391242.10063892,0.44,1.0
2007-07-03,28.38,28.78,28.18,28.71,383500,7.81879712893527,7.92899863885684,7.76369637397449,7.90971337462056,1391995.44642516,0.0,1.0
2007-07-05,28.38,28.71,28.26,28.59,742200,7.81879712893527,7.90971337462056,7.7857366759588,7.87665292164409,2693973.97741005,0.0,1.0
2007-07-06,28.58,28.71,27.96,28.29,1011000,7.87389788389605,7.90971337462056,7.70308554351762,7.79400178920292,3669641.18992395,0.0,1.0
2007-07-09,28.57,28.78,28.26,28.71,327200,7.87114284614802,7.92899863885684,7.7857366759588,7.90971337462056,1187642.52951841,0.0,1.0
2007-07-10,28.2,28.51,27.68,27.68,984800,7.76920644947057,7.85461261965978,7.62594448657253,7.62594448657253,3574542.6744185,0.0,1.0
2007-07-11,27.81,28.28,27.81,28.2,747600,7.66175997729704,7.79124675145488,7.66175997729704,7.76920644947057,2713574.4348043,0.0,1.0
2007-07-12,28.19,28.3,27.84,27.84,651200,7.76645141172253,7.79675682695096,7.67002509054115,7.67002509054115,2363669.97317357,0.0,1.0
2007-07-13,28.58,28.58,28.09,28.23,358500,7.87389788389605,7.87389788389605,7.73890103424213,7.77747156271468,1301252.58811843,0.0,1.0
2007-07-16,28.23,28.88,28.23,28.48,364100,7.77747156271468,7.95654901633723,7.77747156271468,7.84634750641566,1321578.98837914,0.0,1.0
2007-07-17,28.18,28.5,28.05,28.33,487200,7.76369637397449,7.85185758191174,7.72788088324998,7.80502194019507,1768396.82268145,0.0,1.0
2007-07-18,27.91,28.12,27.3,27.92,677400,7.68931035477743,7.74716614748625,7.52125305214704,7.69206539252547,2458768.48867901,0.0,1.0
2007-07-19,27.94,28.17,27.86,28.08,567800,7.69757546802155,7.76094133622645,7.67553516603723,7.73614599649409,2060951.79786233,0.0,1.0
2007-07-20,27.34,27.98,27.3,27.95,830000,7.53227320313919,7.7085956190137,7.52125305214704,7.70033050576958,3012662.89578327,0.0,1.0
2007-07-23,26.77,27.62,26.69,27.4,534200,7.37523605150096,7.60941426008429,7.35319574951665,7.54880342962743,1938993.3962981,0.0,1.0
2007-07-24,26.63,27.13,26.6,26.67,1193300,7.33666552302841,7.47441741043037,7.32840040978429,7.34768567402057,4331338.11269659,0.0,1.0
2007-07-25,26.15,27.96,26.05,27.4,2166900,7.20442371112253,7.70308554351762,7.17687333364214,7.54880342962743,7865227.98659368,0.0,1.0
2007-07-26,25.63,26.16,24.81,25.95,1273200,7.06116174822449,7.20717874887057,6.83524865288527,7.14932295616174,4621352.28784488,0.0,1.0
2007-07-27,24.97,25.81,24.73,24.73,1169600,6.8793292568539,7.11075242768919,6.81320835090096,6.81320835090096,4245313.88302181,0.0,1.0
2007-07-30,24.94,25.15,24.61,24.95,1143700,6.87106414360978,6.92891993631861,6.78014789792449,6.87381918135782,4151304.28181605,0.0,1.0
2007-07-31,24.12,25.59,23.84,25.24,2602700,6.64515104827057,7.05014159723233,6.56800999132547,6.95371527605096,9447057.4925965,0.0,1.0
2007-08-01,24.03,24.41,23.34,24.12,1601700,6.62035570853822,6.72504714296371,6.43025810392351,6.64515104827057,5813713.44599524,0.0,1.0
2007-08-02,24.37,24.51,23.75,23.98,856100,6.71402699197155,6.7525975204441,6.54321465159312,6.60658051979802,3107398.43985548,0.0,1.0
2007-08-03,23.76,24.69,23.66,24.54,763200,6.54596968934116,6.8021881999088,6.51841931186077,6.76086263368822,2770197.97838769,0.0,1.0
2007-08-06,24.4,24.52,23.16,23.8,1337200,6.72229210521567,6.75535255819214,6.3806674244588,6.55698984033331,4853654.00511009,0.0,1.0
2007-08-07,24.24,24.76,23.81,24.34,889200,6.67821150124704,6.82147346414508,6.55974487808135,6.70576187872743,3227541.98425359,0.0,1.0
2007-08-08,24.82,25.21,23.77,24.24,1019000,6.83800369063331,6.94545016280684,6.5487247270892,6.67821150124704,3698678.9045821,0.0,1.0
2007-08-09,24.36,24.78,24.0,24.4,1318000,6.71127195422351,6.82698353964116,6.6120905952941,6.72229210521567,4783963.48993053,0.0,1.0
2007-08-10,23.84,24.27,23.51,24.07,1079500,6.56800999132547,6.68647661449116,6.47709374564018,6.63137585953037,3918276.62168438,0.0,1.0
2007-08-13,24.13,24.62,23.75,24.05,880800,6.64790608601861,6.78290293567253,6.54321465159312,6.62586578403429,3197052.38386253,0.0,1.0
2007-08-14,23.47,24.1,23.47,23.95,1475100,6.46607359464802,6.63964097277449,6.46607359464802,6.5983154065539,5354191.61152999,0.0,1.0
2007-08-15,23.35,24.35,23.33,23.4,798600,6.43301314167155,6.70851691647547,6.42750306617547,6.44678833041174,2898689.86575002,0.0,1.0
2007-08-16,23.89,24.15,23.16,23.3,1225200,6.58178518006567,6.65341616151469,6.3806674244588,6.41923795293135,4447125.99989597,0.0,1.0
2007-08-17,24.76,24.83,23.97,24.41,874900,6.82147346414508,6.84075872838135,6.60382548204998,6.72504714296371,3175637.06930214,0.0,1.0
2007-08-20,25.36,25.58,24.54,24.75,822400,6.98677572902743,7.04738655948429,6.76086263368822,6.81871842639704,2985077.06685802,0.0,1.0
2007-08-21,25.64,25.91,25.15,25.19,709000,7.06391678597253,7.13830280516959,6.92891993631861,6.93994008731076,2573467.46157871,0.0,1.0
2007-08-22,25.74,26.14,25.73,25.9,441900,7.09146716345292,7.20166867337449,7.08871212570488,7.13554776742155,1603970.76342967,0.0,1.0
2007-08-23,25.65,26.02,25.56,25.8,711900,7.06667182372057,7.16860822039802,7.04187648398821,7.10799738994116,2583993.63314229,0.0,1.0
2007-08-24,25.82,25.84,25.34,25.5,291400,7.11350746543723,7.11901754093331,6.98126565353135,7.02534625749998,1057698.75642318,0.0,1.0
2007-08-27,25.17,25.88,25.17,25.75,280900,6.93443001181469,7.13003769192547,6.93443001181469,7.09422220120096,1019586.75593436,0.0,1.0
2007-08-28,24.59,25.36,24.59,25.16,422000,6.77463782242841,6.98677572902743,6.77463782242841,6.93167497406665,1531739.44821751,0.0,1.0
2007-08-29,25.33,25.33,24.63,24.78,324800,6.97851061578331,6.97851061578331,6.78565797342057,6.82698353964116,1178931.21512097,0.0,1.0
2007-08-30,25.47,25.56,25.03,25.12,314800,7.01708114425586,7.04187648398821,6.89585948334214,6.92065482307449,1142634.07179828,0.0,1.0
2007-08-31,25.78,26.03,25.5,25.82,577700,7.10248731444508,7.17136325814606,7.02534625749998,7.11350746543723,2096885.9697518,0.0,1.0
2007-09-04,25.85,26.06,25.58,25.65,254900,7.12177257868135,7.17962837139017,7.04738655948429,7.06667182372057,925214.183295366,0.0,1.0
2007-09-05,25.03,25.65,25.03,25.59,364500,6.89585948334214,7.06667182372057,6.89585948334214,7.05014159723233,1323030.87411205,0.0,1.0
2007-09-06,25.03,25.18,24.82,25.1,553300,6.89585948334214,6.93718504956272,6.83800369063331,6.91514474757841,2008320.94004443,0.0,1.0
2007-09-07,24.8,24.83,24.45,24.82,576600,6.83249361513723,6.84075872838135,6.73606729395586,6.83800369063331,2092893.2839863,0.0,1.0
2007-09-10,24.56,24.97,24.47,24.87,592600,6.76637270918429,6.8793292568539,6.74157736945194,6.85177887937351,2150968.71330261,0.0,1.0
2007-09-11,24.63,24.93,24.51,24.6,519100,6.78565797342057,6.86830910586174,6.7525975204441,6.77739286017645,1884184.70988083,0.0,1.0
2007-09-12,24.61,24.74,24.3801,24.52,666500,6.78014789792449,6.815963388649,6.71680958009707,6.75535255819214,2419204.60245728,0.0,1.0
2007-09-13,25.28,25.34,24.65,24.68,694000,6.96473542704312,6.98126565353135,6.79116804891665,6.79943316216076,2519021.74659468,0.0,1.0
2007-09-14,25.63,25.63,24.97,25.1,447200,7.06116174822449,7.06116174822449,6.8793292568539,6.91514474757841,1623208.24939069,0.0,1.0
2007-09-17,25.39,25.65,25.37,25.45,312200,6.99504084227155,7.06667182372057,6.98953076677547,7.01157106875978,1133196.81453438,0.0,1.0
2007-09-18,26.23,26.23,25.43,25.5,394000,7.22646401310684,7.22646401310684,7.0060609932637,7.02534625749998,1430107.44691398,0.0,1.0
2007-09-19,26.39,26.88,26.3,26.34,462800,7.27054461707547,7.40554146672939,7.24574927734312,7.25676942833527,1679831.79297409,0.0,1.0
2007-09-20,25.65,26.37,25.38,26.32,946900,7.06667182372057,7.26503454157939,6.99228580452351,7.25125935283919,3436976.50122551,0.0,1.0
2007-09-21,25.12,25.93,25.12,25.7,1683700,6.92065482307449,7.14381288066567,6.92065482307449,7.08044701246076,6111350.0212413,0.0,1.0
2007-09-24,25.32,25.55,25.22,25.27,530200,6.97575557803527,7.03912144624018,6.94820520055488,6.96198038929508,1924474.53896902,0.0,1.0
2007-09-25,25.18,25.39,24.98,24.98,899500,6.93718504956272,6.99504084227155,6.88208429460194,6.88208429460194,3264928.04187596,0.0,1.0
2007-09-26,25.29,25.48,25.12,25.35,875700,6.96749046479116,7.0198361820039,6.92065482307449,6.98402069127939,3178540.84076795,0.0,1.0
2007-09-27,25.55,25.71,25.31,25.31,858200,7.03912144624018,7.0832020502088,6.97300054028723,6.97300054028723,3115020.83995325,0.0,1.0
2007-09-28,25.31,25.6,25.12,25.47,869600,6.97300054028723,7.05289663498037,6.92065482307449,7.01708114425586,3156399.58334112,0.0,1.0
2007-10-01,25.6,25.76,25.3,25.38,664400,7.05289663498037,7.096977238949,6.9702455025392,6.99228580452351,2411582.20235952,0.0,1.0
2007-10-02,25.49,25.64,25.15,25.4,931500,7.02259121975194,7.06391678597253,6.92891993631861,6.99779588001959,3381078.90050857,0.0,1.0
2007-10-03,24.99,25.25,24.92,25.05,840100,7.0060609932637,7.07895318447013,6.98643617255428,7.0228822681575,2996562.40791876,0.44,1.0
2007-10-04,25.2,25.23,24.93,24.99,645800,7.06493545539197,7.07334609283887,6.98923971836991,7.0060609932637,2303511.49033917,0.0,1.0
2007-10-05,26.16,26.16,25.14,25.29,964200,7.33407585369262,7.33407585369262,7.04811418049818,7.09016736773266,3439216.13345467,0.0,1.0
2007-10-08,26.26,26.4,25.76,26.03,498100,7.36211131184894,7.40136095326778,7.22193402106735,7.29762975808941,1776678.65180852,0.0,1.0
2007-10-09,26.28,26.4,25.78,26.33,650900,7.3677184034802,7.40136095326778,7.22754111269861,7.38173613255836,2321702.7393338,0.0,1.0
2007-10-10,26.73,26.84,25.98,26.07,580400,7.49387796518363,7.52471696915558,7.28361202901125,7.30884394135193,2070235.47381984,0.0,1.0
2007-10-11,26.86,27.08,26.67,26.83,654100,7.53032406078684,7.59200206873074,7.47705669028984,7.52191342333994,2333116.85635003,0.0,1.0
2007-10-12,26.46,27.0,26.45,26.98,233800,7.41818222816157,7.56957370220568,7.41537868234594,7.56396661057442,833943.924498758,0.0,1.0
2007-10-15,25.94,26.69,25.76,26.58,482500,7.27239784574872,7.4826637819211,7.22193402106735,7.45182477794915,1721034.83135437,0.0,1.0
2007-10-16,25.76,26.09,25.76,26.09,624800,7.22193402106735,7.3144510329832,7.22193402106735,7.3144510329832,2228606.34742012,0.0,1.0
2007-10-17,25.62,26.07,25.01,26.07,593600,7.1826843796485,7.30884394135193,7.01166808489497,7.30884394135193,2117318.70651182,0.0,1.0
2007-10-18,25.3,25.83,25.04,25.5,312300,7.09297091354829,7.24155884177677,7.02007872234186,7.14904182986092,1113946.4825533,0.0,1.0
2007-10-19,24.5,25.28,24.48,25.25,1169100,6.86868724829775,7.08736382191703,6.86308015666649,7.07895318447013,4170076.31365055,0.0,1.0
2007-10-22,24.96,24.97,24.25,24.37,1082600,6.99765035581681,7.00045390163244,6.79859860290696,6.83224115269454,3861538.46305541,0.0,1.0
2007-10-23,24.93,25.22,24.68,25.09,1074100,6.98923971836991,7.07054254702323,6.91915107297912,7.03409645142002,3831219.71473104,0.0,1.0
2007-10-24,24.89,25.17,24.39,24.84,1057600,6.97802553510739,7.05652481794508,6.8378482443258,6.96400780602923,3772365.67386607,0.0,1.0
2007-10-25,25.0,25.18,24.7,24.87,891200,7.00886453907934,7.05932836376071,6.92475816461038,6.97241844347612,3178831.58902178,0.0,1.0
2007-10-26,25.14,25.46,24.84,25.21,516400,7.04811418049818,7.1378276465984,6.96400780602923,7.0677390012076,1841953.13349512,0.0,1.0
2007-10-29,24.82,25.37,24.82,25.33,532200,6.95840071439797,7.11259573425771,6.95840071439797,7.10138155099518,1898310.33626278,0.0,1.0
2007-10-30,25.24,25.24,24.6,24.69,467700,7.0761496386545,7.0761496386545,6.89672270645407,6.92195461879475,1668244.54015427,0.0,1.0
2007-10-31,25.87,25.87,25.1225,25.29,687200,7.2527730250393,7.2527730250393,7.04320797532082,7.09016736773266,2451181.62923672,0.0,1.0
2007-11-01,24.66,25.19,24.26,24.35,1403200,6.91354398134786,7.06213190957634,6.80140214872259,6.82663406106327,5005090.31161958,0.0,1.0
2007-11-02,23.95,24.59,23.75,24.58,868900,6.714492228438,6.89391916063844,6.65842131212537,6.8911156148228,3099289.46106489,0.0,1.0
2007-11-05,23.38,23.88,23.2,23.67,1055300,6.554690116947,6.69486740772858,6.50422629226562,6.63599294560032,3764161.77726064,0.0,1.0
2007-11-06,23.0,23.58,22.78,23.41,1836900,6.44815537595299,6.61076103325963,6.38647736800909,6.56310075439389,6552059.85847634,0.0,1.0
2007-11-07,22.14,22.84,22.05,22.84,823600,6.20705043580866,6.40329864290288,6.18181852346798,6.40329864290288,2937708.36705379,0.0,1.0
2007-11-08,22.01,22.3,21.82,22.22,1462200,6.17060434020545,6.25190716885877,6.11733696970844,6.22947880233371,5215538.09410643,0.0,1.0
2007-11-09,21.8,22.11,21.53,21.75,941600,6.11172987807718,6.19863979836177,6.03603414105512,6.09771214899902,3358603.9320275,0.0,1.0
2007-11-12,21.66,22.2,21.65,21.7,866900,6.07248023665834,6.22387171070245,6.06967669084271,6.08369441992086,3092155.63792974,0.0,1.0
2007-11-13,22.29,22.53,21.69,21.69,825200,6.24910362304314,6.3163887226183,6.08089087410523,6.08089087410523,2943415.42556191,0.0,1.0
2007-11-14,22.13,22.75,22.0,22.64,688700,6.20424688999303,6.3780667305622,6.16780079438982,6.34722772659025,2456531.99658809,0.0,1.0
2007-11-15,22.07,22.3,21.65,21.8,1103000,6.18742561509924,6.25190716885877,6.06967669084271,6.11172987807718,3934303.45903392,0.0,1.0
2007-11-16,21.39,22.2,21.19,22.07,840000,5.99678449963628,6.22387171070245,5.94071358332365,6.18742561509924,2996205.716762,0.0,1.0
2007-11-19,20.59,21.33,20.57,21.07,669900,5.77250083438574,5.97996322474249,5.76689374275448,5.90707103353606,2389474.0591177,0.0,1.0
2007-11-20,20.51,20.92,20.21,20.6,1329200,5.75007246786069,5.86501784630159,5.66596609339174,5.77530438020137,4741138.85561911,0.0,1.0
2007-11-21,20.35,20.37,20.09,20.1,873400,5.70521573481058,5.71082282644184,5.63232354360415,5.63512708941979,3115340.56311897,0.0,1.0
2007-11-23,20.72,20.83,20.42,20.48,159700,5.80894692998895,5.8397859339609,5.72484055552,5.74166183041379,569635.777341539,0.0,1.0
2007-11-26,19.97,20.86,19.92,20.51,1200800,5.59868099381657,5.8481965714078,5.58466326473842,5.75007246786069,4283147.41034264,0.0,1.0
2007-11-27,20.2,20.21,19.75,20.02,945300,5.6631625475761,5.66596609339174,5.53700298587268,5.61269872289473,3371801.50482753,0.0,1.0
2007-11-28,20.85,21.05,20.31,20.31,643700,5.84539302559217,5.9014639419048,5.69400155154805,5.69400155154805,2296020.97604726,0.0,1.0
2007-11-29,20.74,21.0,20.39,20.68,447800,5.81455402162022,5.88744621282664,5.71642991807311,5.79773274672643,1597262.99995955,0.0,1.0
2007-11-30,20.5,21.43,20.23,20.91,1186100,5.74726892204506,6.00799868289881,5.671573185023,5.86221430048596,4230713.8102993,0.0,1.0
2007-12-03,20.29,20.66,20.06,20.66,974900,5.68839445991679,5.79212565509516,5.62391290615726,5.79212565509516,3477382.08722771,0.0,1.0
2007-12-04,19.72,20.19,19.69,20.19,516200,5.52859234842578,5.66035900176047,5.52018171097889,5.66035900176047,1841239.7511816,0.0,1.0
2007-12-05,20.06,20.15,19.76,20.0,1015300,5.62391290615726,5.64914481849794,5.53980653168831,5.60709163126347,3621485.31455769,0.0,1.0
2007-12-06,20.7,20.76,20.09,20.29,1423300,5.80333983835769,5.82016111325148,5.63232354360415,5.68839445991679,5076785.23412781,0.0,1.0
2007-12-07,20.54,21.03,20.54,20.85,717500,5.75848310530758,5.89585685027354,5.75848310530758,5.84539302559217,2559259.04973421,0.0,1.0
2007-12-10,20.76,20.94,20.44,20.72,1439900,5.82016111325148,5.87062493793285,5.73044764715127,5.80894692998895,5135995.96614954,0.0,1.0
2007-12-11,20.21,21.2,20.01,20.76,2120800,5.66596609339174,5.94351712913928,5.6098951770791,5.82016111325148,7564706.05251054,0.0,1.0
2007-12-12,19.77,21.18,19.53,20.62,1410300,5.54261007750394,5.93791003750801,5.47532497792878,5.78091147183264,5030415.38374935,0.0,1.0
2007-12-13,19.28,19.75,19.07,19.6,1050100,5.40523633253799,5.53700298587268,5.34636187040972,5.4949497986382,3745613.83710926,0.0,1.0
2007-12-14,18.59,19.25,18.56,19.09,965300,5.21179167125939,5.39682569509109,5.2033810338125,5.35196896204098,3443139.73617901,0.0,1.0
2007-12-17,18.37,18.67,18.18,18.6,1851500,5.1501136633155,5.23422003778445,5.09684629281849,5.21459521707503,6604136.76736291,0.0,1.0
2007-12-18,18.0,18.58,17.67,18.39,1228200,5.04638246813712,5.20898812544376,4.95386545622128,5.15572075494676,4380880.78729416,0.0,1.0
2007-12-19,18.26,18.35,17.84,18.1,789700,5.11927465934355,5.14450657168423,5.00152573508701,5.07441792629344,2816790.06491304,0.0,1.0
2007-12-20,18.07,18.49,18.01,18.31,604900,5.06600728884654,5.18375621310308,5.04918601395275,5.13329238842171,2157624.8072254,0.0,1.0
2007-12-21,18.18,18.42,17.94,18.39,1042000,5.09684629281849,5.16413139239366,5.02956119324333,5.15572075494676,3716721.85341192,0.0,1.0
2007-12-24,18.81,18.81,18.05,18.23,657800,5.27346967920329,5.27346967920329,5.06040019721528,5.11086402189665,2346314.42915006,0.0,1.0
2007-12-26,18.59,18.8,18.49,18.8,703800,5.21179167125939,5.27066613338766,5.18375621310308,5.27066613338766,2510392.36125845,0.0,1.0
2007-12-27,18.12,18.56,18.07,18.52,813200,5.0800250179247,5.2033810338125,5.06600728884654,5.19216685054997,2900612.48675103,0.0,1.0
2007-12-28,17.78,18.36,17.78,18.36,816300,4.98470446019322,5.14731011749987,4.98470446019322,5.14731011749987,2911669.91261051,0.0,1.0
2007-12-31,17.93,18.38,17.61,17.83,1229700,5.0267576474277,5.15291720913113,4.93704418132748,4.99872218927138,4386231.15464552,0.0,1.0
2008-01-02,17.38,17.74,17.2785,17.61,788000,4.99591864345575,5.09940142318211,4.96674224861624,5.06203264161426,2741325.66548895,0.44,1.0
2008-01-03,16.82,17.5,16.79,17.43,902800,4.83494543054809,5.03041290336454,4.82632186557089,5.01029125175108,3140696.46041044,0.0,1.0
2008-01-04,16.39,16.75,16.28,16.63,1030200,4.71134099920827,4.81482377893463,4.67972126095855,4.78032951902584,3583900.63526233,0.0,1.0
2008-01-07,16.73,16.86,16.25,16.52,969000,4.8090747356165,4.84644351718435,4.67109769598136,4.74870978077612,3370995.64702893,0.0,1.0
2008-01-08,16.09,17.21,16.06,16.74,898000,4.62510534943631,4.94705177525164,4.61648178445911,4.81194925727556,3123998.02996076,0.0,1.0
2008-01-09,16.3,16.37,15.49,16.05,1234000,4.68547030427668,4.70559195589014,4.45263404989238,4.61360726280005,4292888.16143829,0.0,1.0
2008-01-10,16.51,16.85,15.82,16.03,1191800,4.74583525911706,4.84356899552528,4.54749326464154,4.60785821948192,4146081.12706819,0.0,1.0
2008-01-11,16.49,16.96,15.97,16.49,893200,4.74008621579893,4.875188733775,4.59061108952752,4.74008621579893,3107299.59951108,0.0,1.0
2008-01-14,16.73,16.85,16.25,16.51,950200,4.8090747356165,4.84356899552528,4.67109769598136,4.74583525911706,3305593.46110102,0.0,1.0
2008-01-15,16.46,16.63,16.25,16.39,838000,4.73146265082173,4.78032951902584,4.67109769598136,4.71134099920827,2915267.64933977,0.0,1.0
2008-01-16,16.76,16.92,16.36,16.39,1487900,4.81769830059369,4.86369064713874,4.70271743423108,4.71134099920827,5176165.55543276,0.0,1.0
2008-01-17,16.1,16.7,16.02,16.6,1002300,4.62797987109538,4.8004511706393,4.60498369782285,4.77170595404865,3486841.00827357,0.0,1.0
2008-01-18,15.7,16.4,15.5,16.14,2900100,4.51299900473276,4.71421552086734,4.45550857155145,4.63947795773164,10088982.9473154,0.0,1.0
2008-01-22,15.92,16.1,15.16,15.28,2297200,4.5762384812322,4.62797987109538,4.35777483514322,4.39226909505201,7991590.50604215,0.0,1.0
2008-01-23,17.41,17.51,15.32,15.66,1976700,5.00454220843295,5.0332874250236,4.40376718168827,4.50150091809649,6876622.38955839,0.0,1.0
2008-01-24,17.53,17.79,16.96,17.54,1598900,5.03903646834173,5.11377403147744,4.875188733775,5.0419109900008,5562316.75958158,0.0,1.0
2008-01-25,17.74,18.1,17.47,17.74,1681600,5.09940142318211,5.20288420290847,5.02178933838734,5.09940142318211,5850016.80087084,0.0,1.0
2008-01-28,18.51,18.53,17.47,17.8,698100,5.32073959093015,5.32648863424828,5.02178933838734,5.1166485531365,2428577.97852517,0.0,1.0
2008-01-29,18.64,18.81,18.06,18.73,800700,5.358108372498,5.40697524070211,5.1913861162722,5.38397906742959,2785506.92938706,0.0,1.0
2008-01-30,18.56,18.99,18.33,18.6,1838400,5.33511219922547,5.45871663056529,5.26899820106697,5.34661028586174,6395498.86222702,0.0,1.0
2008-01-31,18.82,18.97,18.3,18.52,1184800,5.40984976236118,5.45296758724716,5.26037463608977,5.32361411258921,4121729.24932907,0.0,1.0
2008-02-01,19.39,19.4,18.75,18.83,1281000,5.57369749692791,5.57657201858697,5.38972811074772,5.41272428402024,4456393.62625805,0.0,1.0
2008-02-04,19.15,19.49,18.79,19.3,889000,5.50470897711034,5.60244271351856,5.40122619738398,5.54782680199632,3092688.47286761,0.0,1.0
2008-02-05,18.84,19.24,18.51,18.73,2038000,5.41559880567931,5.53057967204193,5.32073959093015,5.38397906742959,7089875.26175949,0.0,1.0
2008-02-06,18.37,19.09,18.37,19.0,733800,5.28049628770323,5.48746184715594,5.28049628770323,5.46159115222436,2552772.55499466,0.0,1.0
2008-02-07,18.94,18.94,18.25,18.3,644700,5.44434402226996,5.44434402226996,5.24600202779445,5.26037463608977,2242807.9397725,0.0,1.0
2008-02-08,18.45,18.93,18.33,18.78,748700,5.30349246097575,5.4414695006109,5.26899820106697,5.39835167572492,2604607.26618221,0.0,1.0
2008-02-11,17.87,18.5,17.84,18.34,931100,5.13677020474996,5.31786506927108,5.12814663977276,5.27187272272604,3239147.62327,0.0,1.0
2008-02-12,17.9,17.99,17.1,17.33,2608400,5.14539376972716,5.17126446465874,4.91543203700192,4.98154603516042,9074205.41352966,0.0,1.0
2008-02-13,17.65,18.17,17.46,17.97,1681800,5.07353072825052,5.22300585452192,5.01891481672828,5.16551542134061,5850712.56880624,0.0,1.0
2008-02-14,17.0,17.84,16.95,17.77,1427700,4.88668682041127,5.12814663977276,4.87231421211594,5.1080249881593,4966739.40687636,0.0,1.0
2008-02-15,16.96,17.03,16.75,16.95,1426600,4.875188733775,4.89531038538846,4.81482377893463,4.87231421211594,4962912.68323165,0.0,1.0
2008-02-19,16.73,17.33,16.66,17.3,1051200,4.8090747356165,4.98154603516042,4.78895308400304,4.97292247018323,3656956.26847968,0.0,1.0
2008-02-20,16.53,16.72,16.29,16.44,2303500,4.75158430243519,4.80620021395743,4.68259578261762,4.7257136075036,8013507.19600736,0.0,1.0
2008-02-21,16.66,17.96,16.5,17.95,3698900,4.78895308400304,5.16264089968155,4.74296073745799,5.15976637802248,12867880.0813161,0.0,1.0
2008-02-22,16.71,16.73,16.42,16.66,1900100,4.80332569229837,4.8090747356165,4.71996456418547,4.78895308400304,6610143.27029893,0.0,1.0
2008-02-25,16.98,16.99,16.48,16.71,3363300,4.88093777709313,4.8838122987522,4.73721169413986,4.80332569229837,11700381.4857094,0.0,1.0
2008-02-26,17.0,17.22,16.8,16.97,1926500,4.88668682041127,4.9499262969107,4.82919638722996,4.87806325543407,6701984.63777216,0.0,1.0
2008-02-27,17.1,17.14,16.7,16.86,2189900,4.91543203700192,4.92693012363818,4.8004511706393,4.84644351718435,7618311.00869829,0.0,1.0
2008-02-28,16.73,17.1,16.725,17.0,800000,4.8090747356165,4.91543203700192,4.80763747478697,4.88668682041127,2783071.74161315,0.0,1.0
2008-02-29,16.74,16.79,16.52,16.55,1261500,4.81194925727556,4.82632186557089,4.74870978077612,4.75733334575332,4388556.25255624,0.0,1.0
2008-03-03,16.95,17.1,16.47,16.97,1166800,4.87231421211594,4.91543203700192,4.7343371724808,4.87806325543407,4059110.13514278,0.0,1.0
2008-03-04,16.97,17.09,16.57,16.87,1287500,4.87806325543407,4.91255751534285,4.76308238907145,4.84931803884341,4479006.08415866,0.0,1.0
2008-03-05,17.15,17.33,16.88,17.04,996400,4.92980464529725,4.98154603516042,4.85219256050248,4.89818490704753,3466315.85417917,0.0,1.0
2008-03-06,16.08,16.63,16.05,16.6,1950600,4.62223082777724,4.78032951902584,4.61360726280005,4.77170595404865,6785824.67398826,0.0,1.0
2008-03-07,16.26,16.51,15.76,16.05,1020300,4.67397221764042,4.74583525911706,4.53024613468715,4.61360726280005,3549460.12245987,0.0,1.0
2008-03-10,15.94,16.42,15.9,16.32,783400,4.58198752455033,4.71996456418547,4.57048943791407,4.69121934759481,2725323.00297467,0.0,1.0
2008-03-11,17.14,17.14,16.07,16.3,1198800,4.92693012363818,4.92693012363818,4.61935630611818,4.68547030427668,4170433.0048073,0.0,1.0
2008-03-12,16.79,17.42,16.72,17.1,837200,4.82632186557089,5.00741673009201,4.80620021395743,4.91543203700192,2912484.57759816,0.0,1.0
2008-03-13,17.13,17.15,16.24,16.7,1022500,4.92405560197912,4.92980464529725,4.66822317432229,4.8004511706393,3557113.5697493,0.0,1.0
2008-03-14,16.85,17.45,16.44,17.15,1174000,4.84356899552528,5.01604029506921,4.7257136075036,4.92980464529725,4084157.7808173,0.0,1.0
2008-03-17,16.79,17.12,16.29,16.59,794300,4.82632186557089,4.92118108032005,4.68259578261762,4.76883143238958,2763242.35545416,0.0,1.0
2008-03-18,17.13,17.25,16.48,17.1,752700,4.92405560197912,4.9585498618879,4.73721169413986,4.91543203700192,2618522.62489027,0.0,1.0
2008-03-19,16.84,17.34,16.79,17.3,763100,4.84069447386622,4.98442055681949,4.82632186557089,4.97292247018323,2654702.55753124,0.0,1.0
2008-03-20,17.32,17.38,16.81,16.87,977000,4.97867151350136,4.99591864345575,4.83207090888902,4.84931803884341,3398826.36444506,0.0,1.0
2008-03-24,17.55,17.63,17.31,17.45,982300,5.04478551165986,5.06778168493239,4.97579699184229,5.01604029506921,3417264.21473325,0.0,1.0
2008-03-25,17.65,17.7,17.23,17.64,821000,5.07353072825052,5.08790333654585,4.95280081856977,5.07065620659145,2856127.37483049,0.0,1.0
2008-03-26,17.29,17.61,17.21,17.57,571300,4.97004794852416,5.06203264161426,4.94705177525164,5.050534554978,1987461.10747949,0.0,1.0
2008-03-27,16.83,17.53,16.75,17.53,596500,4.83781995220715,5.03903646834173,4.81482377893463,5.03903646834173,2075127.8673403,0.0,1.0
2008-03-28,16.63,17.03,16.55,17.03,556700,4.78032951902584,4.89531038538846,4.75733334575332,4.89531038538846,1936670.04819505,0.0,1.0
2008-03-31,16.96,17.46,16.57,16.76,1350000,4.875188733775,5.01891481672828,4.76308238907145,4.81769830059369,4696433.56397219,0.0,1.0
2008-04-01,17.57,17.58,17.01,17.01,1790500,5.050534554978,5.05340907663706,4.88956134207033,4.88956134207033,6228862.44169792,0.0,1.0
2008-04-02,17.09,17.42,16.6,17.36,1347300,5.03903646834173,5.13633793320732,4.89455853566254,5.11864675777721,4569396.77747109,0.44,1.0
2008-04-03,17.75,17.88,16.9,16.9,869200,5.23363939807289,5.27197027817146,4.98301441281307,4.98301441281307,2947910.39781628,0.0,1.0
2008-04-04,17.84,18.18,17.61,17.75,1044300,5.26017616121805,5.36042615532198,5.19235998873598,5.23363939807289,3541765.79433909,0.0,1.0
2008-04-07,17.96,18.02,17.7,17.919,840900,5.29555851207826,5.31324968750837,5.21889675188114,5.28346954220103,2851930.34229603,0.0,1.0
2008-04-08,17.61,18.0,17.56,18.0,569400,5.19235998873598,5.30735262903167,5.17761734254423,5.30735262903167,1931132.283153,0.0,1.0
2008-04-09,17.0,17.73,16.9,17.61,689000,5.01249970519658,5.22774233959619,4.98301441281307,5.19235998873598,2336758.24217144,0.0,1.0
2008-04-10,17.06,17.28,16.78,16.94,624400,5.03019088062668,5.0950585238704,4.94763206195286,4.99480852976647,2117665.95995914,0.0,1.0
2008-04-11,16.94,17.21,16.74,16.85,921300,4.99480852976647,5.07441881920195,4.93583794499945,4.96827176662131,3124608.66257264,0.0,1.0
2008-04-14,16.91,17.11,16.77,16.86,489400,4.98596294205142,5.04493352681844,4.9446835327145,4.97122029585966,1659810.57143498,0.0,1.0
2008-04-15,17.06,17.12,16.76,17.09,407200,5.03019088062668,5.04788205605679,4.94173500347615,5.03903646834173,1381027.51264472,0.0,1.0
2008-04-16,17.73,17.77,17.11,17.25,894600,5.22774233959619,5.2395364565496,5.04493352681844,5.08621293615535,3034055.04128675,0.0,1.0
2008-04-17,17.8,17.85,17.46,17.82,489100,5.24838204426465,5.2631246904564,5.14813205016072,5.25427910274135,1658793.11501604,0.0,1.0
2008-04-18,17.63,18.13,17.48,18.02,396500,5.19825704721268,5.34568350913023,5.15402910863742,5.31324968750837,1344738.23370243,0.0,1.0
2008-04-21,17.26,17.56,17.21,17.49,392700,5.0891614653937,5.17761734254423,5.07441881920195,5.15697763787577,1331850.45239583,0.0,1.0
2008-04-22,17.31,17.39,16.9,17.13,557900,5.10390411158545,5.12749234549226,4.98301441281307,5.05083058529514,1892129.78709354,0.0,1.0
2008-04-23,17.26,17.71,17.22,17.3,548300,5.0891614653937,5.22184528111949,5.0773673484403,5.1009555823471,1859571.18168737,0.0,1.0
2008-04-24,17.38,17.52,16.62,17.05,1495900,5.12454381625391,5.16582322559082,4.90045559413924,5.02724235138833,5073376.85698731,0.0,1.0
2008-04-25,17.68,17.71,17.28,17.35,524000,5.21299969340444,5.22184528111949,5.0950585238704,5.11569822853886,1777157.21175302,0.0,1.0
2008-04-28,17.73,17.73,17.4,17.64,531500,5.22774233959619,5.22774233959619,5.13044087473061,5.20120557645104,1802593.62222659,0.0,1.0
2008-04-29,17.52,17.84,17.42,17.77,532600,5.16582322559082,5.26017616121805,5.13633793320732,5.2395364565496,1806324.29576271,0.0,1.0
2008-04-30,17.45,17.9,17.31,17.56,1043100,5.14518352092237,5.27786733664816,5.10390411158545,5.17761734254423,3537695.96866332,0.0,1.0
2008-05-01,18.16,18.16,17.47,17.8,850400,5.35452909684528,5.35452909684528,5.15108057939907,5.24838204426465,2884149.79556254,0.0,1.0
2008-05-02,18.66,18.95,18.21,18.34,1180400,5.50195555876283,5.58746290667501,5.36927174303704,5.4076026231356,4003351.85639937,0.0,1.0
2008-05-05,18.86,18.86,18.27,18.55,877300,5.56092614352985,5.56092614352985,5.38696291846714,5.46952173714097,2975381.72112772,0.0,1.0
2008-05-06,19.08,19.1,18.57,18.69,874900,5.62579378677357,5.63169084525027,5.47541879561767,5.51080114647788,2967242.06977618,0.0,1.0
2008-05-07,18.54,19.09,18.51,19.08,699000,5.46657320790262,5.62874231601192,5.45772762018757,5.62579378677357,2370673.45613619,0.0,1.0
2008-05-08,18.45,19.12,18.4,18.96,699400,5.44003644475746,5.63758790372697,5.42529379856571,5.59041143591336,2372030.06469478,0.0,1.0
2008-05-09,18.2,18.69,18.1,18.38,745200,5.36632321379869,5.51080114647788,5.33683792141518,5.419396740089,2527361.74465334,0.0,1.0
2008-05-12,18.8,18.82,18.16,18.16,450700,5.54323496809974,5.54913202657644,5.35452909684528,5.35452909684528,1528558.69339139,0.0,1.0
2008-05-13,18.76,19.07,18.68,18.74,514200,5.53144085114634,5.62284525753522,5.50785261723953,5.52554379266964,1743920.30206757,0.0,1.0
2008-05-14,18.9,19.02,18.78,18.78,665800,5.57272026048325,5.60810261134346,5.53733790962304,5.53733790962304,2258074.94577321,0.0,1.0
2008-05-15,19.0,19.01,18.71,18.79,367800,5.60220555286676,5.60515408210511,5.51669820495458,5.54028643886139,1247401.56962359,0.0,1.0
2008-05-16,18.82,19.12,18.72,19.12,321800,5.54913202657644,5.63758790372697,5.51964673419293,5.63758790372697,1091391.58538573,0.0,1.0
2008-05-19,19.24,19.27,18.79,18.89,515800,5.67297025458718,5.68181584230224,5.54028643886139,5.5697717312449,1749346.73630193,0.0,1.0
2008-05-20,19.11,19.36,18.98,19.24,454500,5.63463937448862,5.70835260544739,5.59630849439006,5.67297025458718,1541446.474698,0.0,1.0
2008-05-21,18.59,19.28,18.56,19.19,639000,5.48131585409437,5.68476437154059,5.47247026637932,5.65822760839543,2167182.17234768,0.0,1.0
2008-05-22,18.61,18.94,18.5,18.75,795800,5.48721291257108,5.58451437743666,5.45477909094921,5.52849232190799,2698972.72731499,0.0,1.0
2008-05-23,18.69,18.73,18.39,18.65,518700,5.51080114647788,5.52259526343129,5.42234526932736,5.49900702952448,1759182.14835171,0.0,1.0
2008-05-27,18.96,18.96,18.55,18.7,558100,5.59041143591336,5.59041143591336,5.46952173714097,5.51374967571623,1892808.09137283,0.0,1.0
2008-05-28,18.72,19.13,18.69,19.0,477600,5.51964673419293,5.64053643296532,5.51080114647788,5.60220555286676,1619790.61895657,0.0,1.0
2008-05-29,18.9,18.93,18.64,18.66,509900,5.57272026048325,5.5815658481983,5.49605850028613,5.50195555876283,1729336.76006272,0.0,1.0
2008-05-30,18.77,18.97,18.66,18.87,630900,5.53438938038469,5.59335996515171,5.50195555876283,5.5638746727682,2139710.84903623,0.0,1.0
2008-06-02,18.5,18.82,18.39,18.62,476700,5.45477909094921,5.54913202657644,5.42234526932736,5.49016144180943,1616738.24969975,0.0,1.0
2008-06-03,18.89,18.91,18.5,18.7,689300,5.5697717312449,5.5756687897216,5.45477909094921,5.51374967571623,2337775.69859038,0.0,1.0
2008-06-04,19.41,19.56,18.78,18.8,825600,5.72309525163915,5.76732319021441,5.53733790962304,5.54323496809974,2800040.06492995,0.0,1.0
2008-06-05,19.86,19.86,19.41,19.62,779900,5.85577906736494,5.85577906736494,5.72309525163915,5.78501436564452,2645047.53711104,0.0,1.0
2008-06-06,19.0,19.85,18.92,19.58,896400,5.60220555286676,5.85283053812659,5.57861731895995,5.77322024869111,3040159.7798004,0.0,1.0
2008-06-09,18.44,19.21,18.44,19.01,649900,5.43708791551911,5.66412466687213,5.43708791551911,5.60515408210511,2204149.75556926,0.0,1.0
2008-06-10,18.26,18.5,18.04,18.38,1136700,5.38401438922879,5.45477909094921,5.31914674598507,5.419396740089,3855142.3713734,0.0,1.0
2008-06-11,18.03,18.35,17.95,18.32,689200,5.31619821674672,5.41055115237395,5.29260998283991,5.4017055646589,2337436.54645073,0.0,1.0
2008-06-12,18.12,18.55,17.99,18.21,841900,5.34273497989188,5.46952173714097,5.30440409979332,5.36927174303704,2855321.8636925,0.0,1.0
2008-06-13,18.06,18.32,17.88,18.23,714700,5.32504380446177,5.4017055646589,5.27197027817146,5.37516880151374,2423920.34206085,0.0,1.0
2008-06-16,18.16,18.2,17.85,17.85,572800,5.35452909684528,5.36632321379869,5.2631246904564,5.2631246904564,1942663.45590102,0.0,1.0
2008-06-17,17.33,18.43,17.33,18.34,711700,5.10980117006216,5.43413938628076,5.10980117006216,5.4076026231356,2413745.77787142,0.0,1.0
2008-06-18,17.01,17.4099,16.99,17.23,743100,5.01544823443493,5.13335991867658,5.00955117595822,5.08031587767865,2520239.54972075,0.0,1.0
2008-06-19,17.33,17.35,16.99,17.08,1337100,5.10980117006216,5.11569822853886,5.00955117595822,5.03608793910338,4534803.25922703,0.0,1.0
2008-06-20,16.96,17.25,16.93,17.01,855800,5.00070558824317,5.08621293615535,4.99186000052812,5.01544823443493,2902464.01110351,0.0,1.0
2008-06-23,16.52,17.15,16.43,17.11,1071900,4.87097030175573,5.05672764377184,4.84443353861057,5.04493352681844,3635371.78488181,0.0,1.0
2008-06-24,16.41,16.79,16.28,16.41,1381400,4.83853648013387,4.95058059119121,4.80020560003531,4.83853648013387,4685047.65709089,0.0,1.0
2008-06-25,16.53,16.73,16.29,16.48,2276300,4.87391883099408,4.9328894157611,4.80315412927366,4.85917618480233,7720120.15479658,0.0,1.0
2008-06-26,15.93,16.52,15.85,16.38,2085200,4.69700707669303,4.87097030175573,4.67341884278622,4.82969089241882,7072000.41593016,0.0,1.0
2008-06-27,15.9,16.01,15.5,15.94,1907500,4.68816148897797,4.72059531059983,4.57022031944394,4.69995560593138,6469327.06377652,0.0,1.0
2008-06-30,15.76,16.09,15.65,16.09,1312900,4.64688207964106,4.74418354450664,4.6144482580192,4.74418354450664,4452728.44143234,0.0,1.0
2008-07-01,15.61,15.81,15.01,15.01,1891300,4.73238942755324,4.79302221970639,4.55049105109379,4.55049105109379,6238538.36459613,0.44,1.0
2008-07-02,15.53,15.785,15.46,15.61,1393500,4.70813631069198,4.78544312068724,4.68691483343838,4.73238942755324,4596522.60935056,0.0,1.0
2008-07-03,15.09,15.71,15.08,15.64,540200,4.57474416795505,4.76270582362981,4.57171252834739,4.74148434637621,1781874.06786593,0.0,1.0
2008-07-07,14.58,15.2,14.49,15.08,1245300,4.42013054796452,4.60809220363928,4.39284579149561,4.57171252834739,4107678.22420111,0.0,1.0
2008-07-08,15.38,15.77,14.31,14.47,2709400,4.66266171657712,4.78089566127576,4.33827627855777,4.38678251228029,8937078.11824499,0.0,1.0
2008-07-09,14.08,15.52,14.03,15.43,1476200,4.26854856758165,4.70510467108432,4.25339036954337,4.6778199146154,4869312.28986243,0.0,1.0
2008-07-10,14.59,14.82,13.91,14.01,2230200,4.42316218757218,4.4928898985483,4.21701069425148,4.24732709032805,7356415.30202628,0.0,1.0
2008-07-11,14.5,14.75,14.06,14.5,1806700,4.39587743110326,4.4716684212947,4.26248528836634,4.39587743110326,5959481.44837722,0.0,1.0
2008-07-14,13.67,14.82,13.6,14.5,1443400,4.1442513436677,4.4928898985483,4.1230298664141,4.39587743110326,4761120.01028819,0.0,1.0
2008-07-15,13.48,14.0,13.15,13.62,1769000,4.08665019112221,4.24429545072039,3.98660608406951,4.12909314562941,5835126.29776902,0.0,1.0
2008-07-16,14.21,14.3,13.25,13.49,1601800,4.3079598824812,4.33524463895012,4.01692248014609,4.08968183072987,5283609.55554914,0.0,1.0
2008-07-17,14.47,14.55,13.86,14.11,2097600,4.38678251228029,4.41103562914155,4.20185249621319,4.27764348640462,6919028.22057677,0.0,1.0
2008-07-18,14.15,14.55,13.96,14.52,1684600,4.28977004483525,4.41103562914155,4.23216889228976,4.40194071031858,5556729.09057191,0.0,1.0
2008-07-21,14.43,14.51,14.1,14.24,1493900,4.37465595384966,4.39890907071092,4.27461184679697,4.31705480130417,4927696.53829121,0.0,1.0
2008-07-22,15.37,15.44,14.2,14.2,2250500,4.65963007696946,4.68085155422306,4.30492824287354,4.30492824287354,7423375.76773838,0.0,1.0
2008-07-23,16.25,16.5,15.22,15.4,1933600,4.92641436244331,5.00220535263475,4.6141554828546,4.66872499579243,6378066.82270559,0.0,1.0
2008-07-24,15.35,16.18,15.26,16.1,1775100,4.65356679775415,4.90519288518971,4.62628204128523,4.88093976832845,5855247.42293374,0.0,1.0
2008-07-25,15.73,16.0,15.34,15.42,1062300,4.76876910284513,4.85062337225188,4.65053515814649,4.67478827500775,3504044.46925949,0.0,1.0
2008-07-28,15.22,15.97,15.1,15.62,1027900,4.6141554828546,4.84152845342891,4.57777580756271,4.7354210671609,3390574.5175109,0.0,1.0
2008-07-29,16.01,16.08,15.17,15.21,1250600,4.85365501185954,4.87487648911314,4.59899728481631,4.61112384324694,4125160.51327865,0.0,1.0
2008-07-30,15.87,16.16,15.34,15.99,878500,4.81121205735233,4.8991296059744,4.65053515814649,4.84759173264422,2897771.87823069,0.0,1.0
2008-07-31,16.05,16.54,15.47,15.87,1112100,4.86578157029017,5.01433191106538,4.68994647304603,4.81121205735233,3668312.01568622,0.0,1.0
2008-08-01,16.34,16.43,15.61,16.0,1493400,4.95369911891223,4.98098387538115,4.73238942755324,4.85062337225188,4926047.26573672,0.0,1.0
2008-08-04,16.1,16.32,15.91,16.2,1135000,4.88093976832845,4.94763583969692,4.82333861578296,4.91125616440503,3743848.69868165,0.0,1.0
2008-08-05,16.82,16.97,16.14,16.21,2800500,5.09921782007979,5.14469241419465,4.89306632675908,4.91428780401268,9237575.57767221,0.0,1.0
2008-08-06,17.27,17.44,16.52,16.7,1823500,5.23564160242437,5.28717947575455,5.00826863185006,5.0628381447879,6014897.00620792,0.0,1.0
2008-08-07,16.88,17.22,16.71,17.22,1027000,5.11740765772573,5.22048340438608,5.06586978439555,5.22048340438608,3387605.82691283,0.0,1.0
2008-08-08,17.21,17.32,16.84,16.95,1210700,5.21745176477843,5.25079980046266,5.1052810992951,5.13862913497933,3993548.56343072,0.0,1.0
2008-08-11,17.67,17.77,17.07,17.07,979800,5.35690718673067,5.38722358280724,5.17500881027122,5.17500881027122,3231914.49776941,0.0,1.0
2008-08-12,17.36,17.84,17.02,17.62,907800,5.26292635889329,5.40844506006084,5.15985061223294,5.34174898869238,2994419.24992353,0.0,1.0
2008-08-13,17.5,17.75,17.06,17.34,930700,5.30536931340049,5.38116030359193,5.17197717066356,5.25686307967797,3069955.93291896,0.0,1.0
2008-08-14,17.76,17.93,17.27,17.3,917400,5.38419194319958,5.43572981652976,5.23564160242437,5.24473652124734,3026085.28296965,0.0,1.0
2008-08-15,17.78,18.06,17.28,17.28,538100,5.3902552224149,5.47514113142931,5.23867324203203,5.23867324203203,1774947.12313709,0.0,1.0
2008-08-18,17.4,17.91,17.15,17.8,1023200,5.27505291732392,5.42966653731445,5.19926192713248,5.39631850163021,3375071.35549874,0.0,1.0
2008-08-19,17.17,17.34,16.87,17.25,1087500,5.2053252063478,5.25686307967797,5.11437601811807,5.22957832320906,3587167.80600555,0.0,1.0
2008-08-20,16.99,17.29,16.87,17.18,1071800,5.15075569340996,5.24170488163969,5.11437601811807,5.20835684595545,3535380.64779471,0.0,1.0
2008-08-21,16.86,17.05,16.7,16.9,544300,5.11134437851042,5.16894553105591,5.0628381447879,5.12347093694105,1795398.10281271,0.0,1.0
2008-08-22,17.46,17.6,16.94,17.1,757400,5.29324275496986,5.33568570947707,5.13559749537168,5.1841037290942,2498318.06553435,0.0,1.0
2008-08-25,16.97,17.26,16.84,17.26,544000,5.14469241419465,5.23260996281671,5.1052810992951,5.23260996281671,1794408.53928002,0.0,1.0
2008-08-26,17.03,17.17,16.7,16.99,695600,5.16288225184059,5.2053252063478,5.0628381447879,5.15075569340996,2294467.97779996,0.0,1.0
2008-08-27,16.98,17.08,16.78,16.98,695800,5.14772405380231,5.17804044987888,5.08709126164916,5.14772405380231,2295127.68682175,0.0,1.0
2008-08-28,17.45,17.45,16.75,17.14,644300,5.2902111153622,5.2902111153622,5.07799634282618,5.19623028752482,2125252.61370977,0.0,1.0
2008-08-29,17.4,17.68,17.06,17.29,490700,5.27505291732392,5.35993882633833,5.17197717066356,5.24170488163969,1618596.08497188,0.0,1.0
2008-09-02,17.48,17.83,17.11,17.52,550400,5.29930603418518,5.40541342045319,5.18713536870185,5.31143259261581,1815519.22797743,0.0,1.0
2008-09-03,17.85,17.92,17.34,17.48,899700,5.4114766996685,5.4326981769221,5.25686307967797,5.29930603418518,2967701.03454087,0.0,1.0
2008-09-04,17.38,17.9,17.3,17.61,1024300,5.2689896381086,5.42663489770679,5.24473652124734,5.33871734908472,3378699.75511861,0.0,1.0
2008-09-05,17.49,17.6,17.0,17.2,1545900,5.30233767379283,5.33568570947707,5.15378733301762,5.21442012517077,5099220.88395768,0.0,1.0
2008-09-08,18.22,18.28,17.7,18.01,1207400,5.52364736515183,5.54183720279777,5.36600210555364,5.45998293339102,3982663.36457112,0.0,1.0
2008-09-09,17.66,18.21,17.5,18.04,1605900,5.35387554712301,5.52061572554417,5.30536931340049,5.46907785221399,5297133.59049592,0.0,1.0
2008-09-10,17.8,18.06,17.4,17.73,1015600,5.39631850163021,5.47514113142931,5.27505291732392,5.37509702437661,3350002.41267056,0.0,1.0
2008-09-11,17.98,18.03,17.39,17.53,868400,5.45088801456805,5.46604621260634,5.27202127771626,5.31446423222346,2864456.57263008,0.0,1.0
2008-09-12,18.3,18.33,17.58,17.76,1278900,5.54790048201309,5.55699540083606,5.32962243026175,5.38419194319958,4218509.33986252,0.0,1.0
2008-09-15,16.56,17.94,16.56,17.39,1633900,5.02039519028069,5.43876145613742,5.02039519028069,5.27202127771626,5389492.8535471,0.0,1.0
2008-09-16,17.26,17.26,16.422,16.56,1397500,5.23260996281671,5.23260996281671,4.97855856369502,5.02039519028069,4609716.78978644,0.0,1.0
2008-09-17,16.24,17.34,16.18,16.72,1408900,4.92338272283566,5.25686307967797,4.90519288518971,5.06890142400321,4647320.2040287,0.0,1.0
2008-09-18,17.17,17.46,15.08,16.43,3315200,5.2053252063478,5.29324275496986,4.57171252834739,4.98098387538115,10935336.7452594,0.0,1.0
2008-09-19,18.02,18.26,16.92,16.94,846200,5.46301457299868,5.53577392358246,5.12953421615636,5.13559749537168,2791228.87121094,0.0,1.0
2008-09-22,15.67,18.0,15.57,18.0,1183200,4.75057926519918,5.45695129378336,4.72026286912261,5.45695129378336,3902838.57293404,0.0,1.0
2008-09-23,15.84,16.2,15.39,15.69,1157000,4.80211713852936,4.91125616440503,4.66569335618478,4.7566425444145,3816416.691079,0.0,1.0
2008-09-24,15.68,16.41,15.32,15.7,694300,4.75361090480684,4.97492059616583,4.64447187893117,4.75967418402216,2290179.8691583,0.0,1.0
2008-09-25,16.0,16.33,15.53,15.58,1317200,4.85062337225188,4.95066747930457,4.70813631069198,4.72329450873027,4344843.6175361,0.0,1.0
2008-09-26,16.64,16.7,15.45,15.6,982900,5.04464830714195,5.0628381447879,4.68388319383072,4.72935778794558,3242139.98760722,0.0,1.0
2008-09-29,15.5,16.48,14.77,16.25,1105200,4.69904139186901,4.99614207341943,4.47773170051001,4.92641436244331,3645552.05443432,0.0,1.0
2008-09-30,16.03,17.09,15.13,16.09,1506700,4.85971829107485,5.18107208948654,4.58687072638568,4.87790812872079,4969917.91568603,0.0,1.0
2008-10-01,15.22,15.84,15.13,15.52,929500,4.74754762559153,4.94094312676542,4.71947408509854,4.84112609390148,2979852.15013769,0.44,1.0
2008-10-02,14.23,15.21,14.21,15.0,1259800,4.43873868016869,4.74442834331453,4.43250011561469,4.67892341549756,4038749.58444697,0.0,1.0
2008-10-03,12.94,14.55,12.91,14.52,1132800,4.0363512664359,4.53855571303263,4.0269934196049,4.52919786620164,3631604.64300804,0.0,1.0
2008-10-06,12.07,12.74,11.76,12.38,1680000,3.76497370833704,3.97396562089593,3.66827595775009,3.86167145892399,5385854.34344413,0.0,1.0
2008-10-07,10.91,12.51,10.91,12.33,1544000,3.40313696420523,3.90222212852497,3.40313696420523,3.84607504753899,4949856.6108796,0.0,1.0
2008-10-08,10.85,11.21,9.86,10.75,4049100,3.38442127054324,3.49671543251518,3.0756123251204,3.35322844777325,12980870.7274045,0.0,1.0
2008-10-09,9.68,11.48,9.45,11.44,1678000,3.01946524413443,3.58093605399413,2.94772175176346,3.56845892488614,5379442.61208288,0.0,1.0
2008-10-10,12.15,12.15,8.83,9.04,3661200,3.78992796655302,3.78992796655302,2.75432625058956,2.81983117840653,11737315.4298915,0.0,1.0
2008-10-13,11.62,12.77,11.05,12.77,1415200,3.62460600587211,3.98332346772692,3.4468069160832,3.98332346772692,4536941.11121556,0.0,1.0
2008-10-14,11.04,12.49,9.98,12.24,1335100,3.4436876338062,3.89598356397097,3.11304371244438,3.81800150704601,4280151.27019778,0.0,1.0
2008-10-15,9.53,10.76,9.16,10.33,1468900,2.97267600997945,3.35634773005025,2.85726256573051,3.22221859213932,4709096.09826493,0.0,1.0
2008-10-16,9.4,9.84,9.04,9.62,2349000,2.93212534037847,3.0693737605664,2.81983117840653,3.00074955047244,7530578.48377993,0.0,1.0
2008-10-17,9.46,9.66,9.17,9.32,1472800,2.95084103404046,3.01322667958043,2.86038184800751,2.90717108216248,4721598.97441936,0.0,1.0
2008-10-20,9.36,9.69,8.98,9.53,907900,2.91964821127048,3.02258452641142,2.80111548474454,2.97267600997945,2910605.45143627,0.0,1.0
2008-10-21,9.2,9.56,9.11,9.24,952000,2.8697396948385,2.98203385681045,2.84166615434552,2.8822168239465,3051984.12795168,0.0,1.0
2008-10-22,8.33,9.0,8.04,8.86,1702900,2.59836213673965,2.80735404929854,2.50790295070669,2.76368409742056,5459268.66753036,0.0,1.0
2008-10-23,7.84,8.56,7.29,8.42,1619100,2.44551730516672,2.67010562911061,2.27395677993181,2.62643567723263,5190617.12349429,0.0,1.0
2008-10-24,7.26,7.9,7.23,7.36,2029700,2.26459893310082,2.46423299882872,2.25524108626982,2.2957917558708,6506945.57195747,0.0,1.0
2008-10-27,6.62,7.5225,6.54,7.36,1487100,2.06496486737292,2.34648009287203,2.04001060915694,2.2957917558708,4767442.85365225,0.0,1.0
2008-10-28,7.93,8.01,6.47,6.85,2679500,2.47359084565971,2.4985451038757,2.01817563321795,2.13670835974389,8590117.09122533,0.0,1.0
2008-10-29,7.56,8.19,7.47,7.99,2070900,2.35817740141077,2.55469218486167,2.33010386091779,2.4923065393217,6639027.23799908,0.0,1.0
2008-10-30,8.14,8.21,7.51,7.83,1618200,2.53909577347668,2.56093074941567,2.34258099002578,2.44239802288973,5187731.84438172,0.0,1.0
2008-10-31,8.64,8.77,8.0,8.0,1409800,2.6950598873266,2.73561055692757,2.4954258215987,2.4954258215987,4519629.43654019,0.0,1.0
2008-11-03,8.62,9.04,8.54,8.65,962100,2.6888213227726,2.81983117840653,2.66386706455661,2.69817916960359,3084363.37132595,0.0,1.0
2008-11-04,9.67,9.76,8.54,8.85,2086200,3.01634596185743,3.04441950235041,2.66386706455661,2.76056481514356,6688076.98291259,0.0,1.0
2008-11-05,8.32,9.45,8.22,9.45,1902800,2.59524285446265,2.94772175176346,2.56405003169266,2.94772175176346,6100121.2170866,0.0,1.0
2008-11-06,7.71,9.61,7.56,7.56,1759200,2.40496663556575,2.99763026819544,2.35817740141077,2.35817740141077,5639758.90534935,0.0,1.0
2008-11-07,8.2,8.88,7.51,7.98,1614600,2.55781146713867,2.76992266197456,2.34258099002578,2.4891872570447,5176190.72793148,0.0,1.0
2008-11-10,7.78,8.58,7.63,8.25,1181100,2.42680161150474,2.6763441936646,2.38001237734976,2.57340787852366,3786447.95538206,0.0,1.0
2008-11-11,8.0,8.01,6.9999,7.59,1606200,2.4954258215987,2.4985451038757,2.18346640107609,2.36753524824177,5149261.45621426,0.0,1.0
2008-11-12,7.5,7.87,7.43,7.78,1763600,2.33946170774878,2.45487515199772,2.31762673180979,2.42680161150474,5653864.71434409,0.0,1.0
2008-11-13,7.7,8.03,7.094,7.45,3421300,2.40184735328875,2.50478366842969,2.21281884730265,2.32386529636379,10968228.2531104,0.0,1.0
2008-11-14,6.91,7.58,6.85,7.55,2412200,2.15542405340588,2.36441596596477,2.13670835974389,2.35505811913377,7733189.19479519,0.0,1.0
2008-11-17,6.41,7.0825,6.34,6.84,1752000,1.99945993955596,2.2092316726841,1.97762496361697,2.13358907746689,5616676.67244888,0.0,1.0
2008-11-18,6.15,6.57,5.78,6.37,1619700,1.918358600354,2.04936845598793,1.80294515610506,1.98698281044796,5192540.64290266,0.0,1.0
2008-11-19,4.9,6.08,4.82,6.05,2784300,1.5284483157292,1.89652362441501,1.50349405751322,1.88716577758402,8926091.81455448,0.0,1.0
2008-11-20,4.41,5.18,4.21,4.9,3661900,1.37560348415628,1.61578821948516,1.31321783861632,1.5284483157292,11739559.5358679,0.0,1.0
2008-11-21,4.51,4.62,3.39,4.39,4712100,1.40679630692627,1.44110841197325,1.05743669190245,1.36936491960229,15106359.6736566,0.0,1.0
2008-11-24,5.59,5.81,4.4,4.74,4178000,1.74367879284209,1.81230300293606,1.37248420187928,1.47853979929723,13394106.8136367,0.0,1.0
2008-11-25,4.95,5.55,4.54,5.48,4598100,1.5440447271142,1.7312016637341,1.41615415375726,1.70936668779511,14740890.9860657,0.0,1.0
2008-11-26,5.23,5.28,4.5,4.7,3512900,1.63138463087015,1.64698104225514,1.40367702464927,1.46606267018924,11261885.5494553,0.0,1.0
2008-11-28,4.92,5.24,4.81,4.98,958600,1.5346868802832,1.63450391314715,1.50037477523622,1.55340257394519,3073142.84144378,0.0,1.0
2008-12-01,3.73,4.96,3.65,4.92,3196000,1.16349228932039,1.54716400939119,1.13853803110441,1.5346868802832,10245946.7152664,0.0,1.0
2008-12-02,4.23,4.45,3.9,3.94,4267400,1.31945640317031,1.38808061326428,1.21652008802937,1.22899721713736,13680711.2054842,0.0,1.0
2008-12-03,4.38,4.52,3.85,3.99,3057400,1.36624563732529,1.40991558920326,1.20092367664437,1.24459362852235,9801613.73193218,0.0,1.0
2008-12-04,4.21,4.77,4.13,4.3,2508500,1.31321783861632,1.48789764612822,1.28826358040033,1.3412913791093,8041914.05983903,0.0,1.0
2008-12-05,4.97,4.99,4.13,4.13,3145200,1.55028329166819,1.55652185622219,1.28826358040033,1.28826358040033,10083088.7386908,0.0,1.0
2008-12-08,5.82,6.43,5.06,5.145,3894800,1.81542228521305,2.00569850410995,1.57835683216118,1.60487073151566,12486205.6528847,0.0,1.0
2008-12-09,5.73,6.17,5.5,5.93,3435200,1.78734874472007,1.924597164908,1.71560525234911,1.84973439026004,11012789.786071,0.0,1.0
2008-12-10,6.36,6.49,5.76,5.79,2247000,1.98386352817097,2.02441419777194,1.79670659155106,1.80606443838206,7203580.18435651,0.0,1.0
2008-12-11,5.19,6.19,5.1,6.07,3600000,1.61890750176216,1.93083572946199,1.59083396126917,1.89340434213801,11541116.4502374,0.0,1.0
2008-12-12,6.03,6.1,4.89,4.92,3343600,1.88092721303002,1.90276218896901,1.5253290334522,1.5346868802832,10719132.4897261,0.0,1.0
2008-12-15,5.45,6.12,5.24,6.12,1813600,1.70000884096411,1.909000753523,1.63450391314715,1.909000753523,5814157.99837518,0.0,1.0
2008-12-16,6.47,6.65,5.57,5.64,3206900,2.01817563321795,2.07432271420392,1.73744022828809,1.75927520422708,10280890.6511851,0.0,1.0
2008-12-17,7.01,7.79,6.13,6.27,2825000,2.18661687617586,2.42992089378173,1.9121200358,1.95578998767798,9056570.54775576,0.0,1.0
2008-12-18,6.32,7.31,6.21,7.31,2408000,1.97138639906297,2.28019534448581,1.93707429401599,2.28019534448581,7719724.5589366,0.0,1.0
2008-12-19,7.27,7.4,6.39,7.15,2811900,2.26771821537782,2.3082688849788,1.99322137500196,2.23028682805384,9014573.70733961,0.0,1.0
2008-12-22,6.87,7.49,6.5,7.14,2403100,2.14294692429788,2.33634242547178,2.02753348004894,2.22716754577684,7704015.81710156,0.0,1.0
2008-12-23,7.05,7.12,6.69,6.96,1756800,2.19909400528385,2.22092898122284,2.08679984331191,2.17102046479087,5632064.82771587,0.0,1.0
2008-12-24,7.32,7.37,6.8,7.1,519600,2.28331462676281,2.2989110381478,2.12111194835889,2.21469041666885,1665767.80765094,0.0,1.0
2008-12-26,7.45,7.51,7.11,7.44,737200,2.32386529636379,2.34258099002578,2.21780969894584,2.32074601408679,2363364.17975417,0.0,1.0
2008-12-29,6.75,7.45,6.63,7.45,1624600,2.1055155369739,2.32386529636379,2.06808414964992,2.32386529636379,5208249.38473771,0.0,1.0
2008-12-30,7.34,7.34,6.75,6.89,1383600,2.28955319131681,2.28955319131681,2.1055155369739,2.14918548885188,4435635.75570791,0.0,1.0
2008-12-31,7.71,7.8,7.06,7.34,1937900,2.40496663556575,2.43304017605873,2.20221328756085,2.28955319131681,6212647.10247641,0.0,1.0
2009-01-02,7.17,7.5,7.11,7.44,1414200,2.33010386091779,2.43734713485124,2.31060508383898,2.41784835777243,4351657.52483071,0.3,1.0
2009-01-05,6.92,7.36,6.815,7.04,1945100,2.24885895642274,2.39184998833402,2.21473609653483,2.28785651058036,5985298.43837382,0.0,1.0
2009-01-06,7.36,7.59,7.01,7.11,4155600,2.39184998833402,2.46659530046945,2.27810712204096,2.31060508383898,12787263.4777164,0.0,1.0
2009-01-07,6.98,7.3,6.83,7.25,3430200,2.26835773350155,2.37235121125521,2.21961079080453,2.3561022303562,10555123.4914965,0.0,1.0
2009-01-08,7.06,7.09,6.69,6.9,1574600,2.29435610293997,2.30410549147937,2.17411364428731,2.24235936406314,4845226.94003567,0.0,1.0
2009-01-09,6.97,7.2,6.87,7.04,2197700,2.26510793732175,2.33985324945719,2.23260997552374,2.28785651058036,6762577.95383997,0.0,1.0
2009-01-12,6.32,7.01,6.19,7.01,2637700,2.05387118563464,2.27810712204096,2.01162383529722,2.27810712204096,8116509.01799323,0.0,1.0
2009-01-13,6.79,6.97,6.41,6.5,2167700,2.20661160608532,2.26510793732175,2.08311935125286,2.11236751687107,6670264.47219316,0.0,1.0
2009-01-14,6.21,6.77,6.16,6.71,1714500,2.01812342765683,2.20011201372572,2.00187444675782,2.18061323664691,5275715.4761153,0.0,1.0
2009-01-15,6.29,6.69,5.71,6.22,1949600,2.04412179709524,2.17411364428731,1.85563361866674,2.02137322383663,5999145.46062083,0.0,1.0
2009-01-16,6.74,6.87,6.13,6.65,1874400,2.19036262518631,2.23260997552374,1.99212505821841,2.1611144595681,5767746.33329283,0.0,1.0
2009-01-20,5.51,6.74,5.33,6.73,2879100,1.79063769507071,2.19036262518631,1.73214136383428,2.18711282900651,8859324.83364456,0.0,1.0
2009-01-21,6.24,6.26,5.52,5.52,2406900,2.02787281619623,2.03437240855583,1.79388749125051,1.79388749125051,7406310.63252374,0.0,1.0
2009-01-22,6.27,6.7,5.7,5.94,2476900,2.03762220473564,2.17736344046711,1.85238382248694,1.93037893080218,7621708.75636628,0.0,1.0
2009-01-23,6.39,6.46,6.0,6.38,1338400,2.07661975889326,2.09936833215187,1.94987770788099,2.07336996271345,4118412.12786977,0.0,1.0
2009-01-26,6.32,6.62,6.18,6.37,1518600,2.05387118563464,2.15136507102869,2.00837403911742,2.07012016653365,4672908.44096164,0.0,1.0
2009-01-27,6.41,6.59,6.28,6.46,988600,2.08311935125286,2.14161568248929,2.04087200091544,2.09936833215187,3042036.93186795,0.0,1.0
2009-01-28,7.36,7.43,6.43,6.54,2300400,2.39184998833402,2.41459856159263,2.08961894361246,2.12536670159028,7078597.77267754,0.0,1.0
2009-01-29,6.26,7.05,6.11,7.03,2592200,2.03437240855583,2.29110630676017,1.98562546585881,2.28460671440056,7976500.23749556,0.0,1.0
2009-01-30,5.97,6.54,5.82,6.39,2219900,1.94012831934159,2.12536670159028,1.89138137664456,2.07661975889326,6830889.9302586,0.0,1.0
2009-02-02,6.23,6.27,5.81,5.9,1288500,2.02462302001643,2.03762220473564,1.88813158046476,1.91737974608298,3964864.03673058,0.0,1.0
2009-02-03,6.2,6.3,5.89,6.3,1333500,2.01487363147703,2.04737159327504,1.91412994990317,2.04737159327504,4103334.25920079,0.0,1.0
2009-02-04,6.04,6.4325,5.96,6.18,1636400,1.9628768926002,2.09043139265741,1.93687852316179,2.00837403911742,5035392.71222811,0.0,1.0
2009-02-05,6.04,6.21,5.54,5.98,1683800,1.9628768926002,2.01812342765683,1.80038708361012,1.94337811552139,5181248.01323007,0.0,1.0
2009-02-06,6.79,6.91,6.12,6.12,2398000,2.20661160608532,2.24560916024294,1.98887526203861,1.98887526203861,7378924.29963519,0.0,1.0
2009-02-09,6.81,6.84,6.32,6.62,1588500,2.21311119844493,2.22286058698433,2.05387118563464,2.15136507102869,4887998.85319869,0.0,1.0
2009-02-10,5.99,6.82,5.83,6.7,2382000,1.94662791170119,2.21636099462473,1.89463117282436,2.17736344046711,7329690.44275688,0.0,1.0
2009-02-11,6.13,6.2,5.72,6.15,1356200,1.99212505821841,2.01487363147703,1.85888341484655,1.99862465057802,4173184.79364689,0.0,1.0
2009-02-12,6.13,6.24,5.51,5.93,2196700,1.99212505821841,2.02787281619623,1.79063769507071,1.92712913462238,6759500.83778508,0.0,1.0
2009-02-13,5.86,6.25,5.65,6.0,2092500,1.90438056136377,2.03112261237603,1.83613484158793,1.94987770788099,6438865.34486514,0.0,1.0
2009-02-17,5.1,5.86,5.0,5.5,2187600,1.65739605169884,1.90438056136377,1.62489808990083,1.78738789889091,6731499.08168555,0.0,1.0
2009-02-18,5.22,5.46,4.83,5.21,2028800,1.69639360585646,1.7743887141717,1.5696515548442,1.69314380967666,6242853.05216842,0.0,1.0
2009-02-19,4.88,5.66,4.8,5.5,2575000,1.58590053574321,1.83938463776774,1.55990216630479,1.78738789889091,7923573.84135136,0.0,1.0
2009-02-20,5.53,5.56,4.66,4.68,2607000,1.79713728743031,1.80688667596972,1.51440501978757,1.52090461214717,8022041.55510799,0.0,1.0
2009-02-23,5.25,5.94,5.22,5.73,3472900,1.70614299439587,1.93037893080218,1.69639360585646,1.86213321102635,10686516.3470404,0.0,1.0
2009-02-24,5.55,5.63,5.12,5.32,3656500,1.80363687978992,1.82963524922833,1.66389564405845,1.72889156765448,11251474.8547189,0.0,1.0
2009-02-25,5.4,5.73,5.15,5.46,2514100,1.75488993709289,1.86213321102635,1.67364503259785,1.7743887141717,7736177.47360836,0.0,1.0
2009-02-26,5.04,5.67,5.02,5.48,2172200,1.63789727462003,1.84263443394754,1.63139768226043,1.78088830653131,6684111.49444019,0.0,1.0
2009-02-27,4.72,5.17,4.46,4.87,2471200,1.53390379686638,1.68014462495745,1.44940909619154,1.58265073956341,7604169.1948534,0.0,1.0
2009-03-02,4.37,4.71,4.22,4.61,2445100,1.42016093057332,1.53065400068658,1.3714139878763,1.49815603888856,7523856.46582069,0.0,1.0
2009-03-03,4.38,4.59,4.14,4.54,2353000,1.42341072675312,1.49165644652896,1.34541561843788,1.47540746562995,7240454.07716498,0.0,1.0
2009-03-04,4.41,4.7,4.18,4.51,2551900,1.43316011529253,1.52740420450678,1.35841480315709,1.46565807709055,7852492.46048332,0.0,1.0
2009-03-05,3.86,4.52,3.86,4.47,2123700,1.25442132540344,1.46890787327035,1.25442132540344,1.45265889237134,6534871.36577782,0.0,1.0
2009-03-06,3.53,4.04,3.21,3.85,3657800,1.14717805146998,1.31291765663987,1.04318457371633,1.25117152922364,11255475.1055903,0.0,1.0
2009-03-09,3.48,3.6,3.3,3.36,2393000,1.13092907057098,1.1699266247286,1.07243273933455,1.09193151641336,7363538.71936068,0.0,1.0
2009-03-10,3.69,3.83,3.48,3.59,4825000,1.19917479034681,1.24467193686403,1.13092907057098,1.16667682854879,14847084.9648623,0.0,1.0
2009-03-11,3.51,3.85,3.37,3.78,3437600,1.14067845911038,1.25117152922364,1.09518131259316,1.22842295596502,10577894.1503027,0.0,1.0
2009-03-12,3.59,3.81,3.29,3.56,5009000,1.16667682854879,1.23817234450443,1.06918294315474,1.15692744000939,15413274.3189628,0.0,1.0
2009-03-13,3.63,3.71,3.48,3.6,3801800,1.179676013268,1.20567438270641,1.13092907057098,1.1699266247286,11698579.817495,0.0,1.0
2009-03-16,3.2,3.92,3.2,3.63,3592100,1.03993477753653,1.27392010248225,1.03993477753653,1.179676013268,11053308.5807838,0.0,1.0
2009-03-17,3.33,3.35,3.08,3.2,4536100,1.08218212787395,1.08868172023355,1.00093722337891,1.03993477753653,13958106.1366035,0.0,1.0
2009-03-18,3.58,3.6,2.95,3.33,4090400,1.16342703236899,1.1699266247286,0.958689873041488,1.08218212787395,12586635.5109374,0.0,1.0
2009-03-19,3.1,3.65,3.05,3.47,3545300,1.00743681573851,1.1861756056276,0.991187834839504,1.12767927439117,10909299.5494148,0.0,1.0
2009-03-20,2.52,3.19,2.52,3.08,4336000,0.818948637310017,1.03668498135673,0.818948637310017,1.00093722337891,13342375.2140192,0.0,1.0
2009-03-23,2.89,3.06,2.7,2.92,5347800,0.939191095962678,0.994437631019306,0.877444968546446,0.948940484502083,16455801.2383607,0.0,1.0
2009-03-24,2.57,2.9,2.57,2.9,3830800,0.835197618209025,0.942440892142479,0.835197618209025,0.942440892142479,11787816.1830869,0.0,1.0
2009-03-25,2.7,2.91,2.45,2.91,3486300,0.877444968546446,0.945690688322281,0.796200064051405,0.945690688322281,10727749.702176,0.0,1.0
2009-03-26,2.91,2.92,2.65,2.71,3020700,0.945690688322281,0.948940484502083,0.861195987647438,0.880694764726248,9295044.46701751,0.0,1.0
2009-03-27,2.74,2.93,2.73,2.87,1884300,0.890444153265653,0.952190280681884,0.887194357085851,0.932691503603075,5798209.78223627,0.0,1.0
2009-03-30,2.54,2.95,2.54,2.79,2661400,0.82544822966962,0.958689873041488,0.82544822966962,0.906693134164661,8189436.66849419,0.0,1.0
2009-03-31,2.85,2.85,2.53,2.55,3642700,0.926191911243471,0.926191911243471,0.822198433489818,0.828698025849422,11209010.6531614,0.0,1.0
2009-04-01,2.91,3.03,2.65,2.72,4381500,0.978188650120298,1.01852632641392,0.89079035148412,0.914320662655399,13034464.2604798,0.1,1.0
2009-04-02,3.32,3.32,3.0,3.02,5935600,1.1160090441235,1.1160090441235,1.00844190734051,1.01516485338945,17657735.0369745,0.0,1.0
2009-04-03,3.35,3.76,2.95,3.26,7035400,1.12609346319691,1.26391385720011,0.991634542218171,1.09584020597669,20929514.9739083,0.0,1.0
2009-04-06,3.76,3.87,3.48,3.48,4761700,1.26391385720011,1.30089006046926,1.169792612515,1.169792612515,14165516.0262756,0.0,1.0
2009-04-07,3.52,3.96,3.5,3.64,3866900,1.18323850461287,1.33114331768948,1.17651555856393,1.22357618090649,11503587.7778955,0.0,1.0
2009-04-08,3.68,3.87,3.52,3.52,2413400,1.23702207300436,1.30089006046926,1.18323850461287,1.18323850461287,7179590.56173503,0.0,1.0
2009-04-09,4.55,4.56,3.7,3.76,4928200,1.52947022613311,1.53283169915758,1.2437450190533,1.26391385720011,14660834.5928327,0.0,1.0
2009-04-13,4.91,5.12,4.39,4.54,4197300,1.65048325501397,1.72107418852781,1.47568665774162,1.52610875310864,12486490.2066671,0.0,1.0
2009-04-14,4.24,4.89,4.24,4.82,4671900,1.42526456237459,1.64376030896504,1.42526456237459,1.62022999779376,13898371.2378262,0.0,1.0
2009-04-15,4.54,4.59,4.03,4.24,3949700,1.52610875310864,1.54291611823098,1.35467362886076,1.42526456237459,11749908.3623456,0.0,1.0
2009-04-16,4.89,5.19,4.4,4.55,4210700,1.64376030896504,1.74460449969909,1.47904813076609,1.52947022613311,12526353.6828945,0.0,1.0
2009-04-17,5.14,5.3,4.66,4.8,2602500,1.72779713457675,1.78158070296824,1.56644642940226,1.61350705174482,7742141.55834728,0.0,1.0
2009-04-20,4.58,5.07,4.57,4.89,4538400,1.53955464520652,1.70426682340547,1.53619317218205,1.64376030896504,13501223.9186948,0.0,1.0
2009-04-21,4.91,5.01,4.02,4.02,6221500,1.65048325501397,1.68409798525866,1.35131215583629,1.35131215583629,18508255.0260357,0.0,1.0
2009-04-22,5.18,5.385,4.88,5.03,4454300,1.74124302667462,1.81015322367622,1.64039883594057,1.69082093130759,13251035.9820735,0.0,1.0
2009-04-23,5.28,5.4,4.91,5.27,2941100,1.7748577569193,1.81519543321292,1.65048325501397,1.77149628389483,8749438.05466101,0.0,1.0
2009-04-24,5.87,6.0,5.14,5.3,3718200,1.97318466536294,2.01688381468103,1.72779713457675,1.78158070296824,11061222.1872226,0.0,1.0
2009-04-27,5.34,5.72,5.17,5.72,3156600,1.79502659506611,1.92276256999591,1.73788155365015,1.92276256999591,9390526.04921388,0.0,1.0
2009-04-28,5.4,5.71,5.06,5.17,2074600,1.81519543321292,1.91940109697144,1.700905350381,1.73788155365015,6171699.0881642,0.0,1.0
2009-04-29,5.89,5.89,5.5,5.55,2653400,1.97990761141187,1.97990761141187,1.84881016345761,1.86561752857995,7893563.27028579,0.0,1.0
2009-04-30,6.19,6.4,6.0,6.14,3397700,2.08075180214593,2.15134273565976,2.01688381468103,2.06394443702358,10107771.1326788,0.0,1.0
2009-05-01,5.64,6.33,5.58,6.11,2607100,1.89587078580016,2.12781242448848,1.87570194765335,2.05386001795018,7755826.0352612,0.0,1.0
2009-05-04,5.83,5.94,5.35,5.6,4751400,1.95973877326506,1.99671497653422,1.79838806809058,1.88242489370229,14134874.6975337,0.0,1.0
2009-05-05,5.6,5.79,5.47,5.66,2477100,1.88242489370229,1.94629288116719,1.8387257443842,1.9025937318491,7369090.81812953,0.0,1.0
2009-05-06,5.85,5.93,5.58,5.77,2329700,1.966461719314,1.99335350350975,1.87570194765335,1.93956993511825,6930592.57962794,0.0,1.0
2009-05-07,5.61,6.1,5.36,5.94,3466900,1.88578636672676,2.05049854492571,1.80174954111505,1.99671497653422,10313633.2636443,0.0,1.0
2009-05-08,6.59,6.59,5.67,5.67,3406600,2.21521072312466,2.21521072312466,1.90595520487357,1.90595520487357,10134247.6206209,0.0,1.0
2009-05-11,6.79,7.22,6.2,6.41,4173400,2.28244018361403,2.42698352366617,2.08411327517039,2.15470420868423,12415390.4244406,0.0,1.0
2009-05-12,7.0,7.42,6.62,7.04,4513400,2.35303111712786,2.49421298415554,2.22529514219807,2.36647700922574,13426851.7615542,0.0,1.0
2009-05-13,6.38,6.8,6.24,6.63,3238100,2.14461978961082,2.2858016566385,2.09755916726827,2.22865661522253,9632979.28149258,0.0,1.0
2009-05-14,6.59,6.73,6.03,6.29,2536000,2.21521072312466,2.26227134546722,2.02696823375443,2.11436653239061,7544311.62035302,0.0,1.0
2009-05-15,6.06,6.6,5.9,6.46,2378900,2.03705265282784,2.21857219614913,1.98326908443634,2.17151157380657,7076956.98488083,0.0,1.0
2009-05-18,6.71,6.79,6.07,6.13,2772900,2.25554839941828,2.28244018361403,2.0404141258523,2.06058296399911,8249062.18141834,0.0,1.0
2009-05-19,6.46,6.77,6.34,6.65,1769300,2.17151157380657,2.27571723756509,2.13117389751295,2.23537956127147,5263466.30516191,0.0,1.0
2009-05-20,6.7,7.02,6.5,6.71,2611200,2.25218692639381,2.3597540631768,2.18495746590445,2.25554839941828,7768023.06903227,0.0,1.0
2009-05-21,6.85,6.99,6.42,6.49,1979800,2.30260902176084,2.3496696441034,2.1580656817087,2.18159599287998,5889679.86828663,0.0,1.0
2009-05-22,6.5,7.0,6.45,6.99,1680100,2.18495746590445,2.35303111712786,2.1681501007821,2.3496696441034,4998106.44848387,0.0,1.0
2009-05-26,6.91,7.0,6.46,6.63,3582600,2.32277785990765,2.35303111712786,2.17151157380657,2.22865661522253,10657827.6068915,0.0,1.0
2009-05-27,6.65,6.68,6.11,6.41,7008000,2.23537956127147,2.24546398034488,2.05386001795018,2.15470420868423,20848003.0896822,0.0,1.0
2009-05-28,7.1,7.13,6.61,6.65,18837500,2.38664584737255,2.39673026644595,2.2219336691736,2.23537956127147,56039420.4055205,0.0,1.0
2009-05-29,7.45,7.49,6.74,7.13,7227600,2.50429740322894,2.51774329532681,2.26563281849169,2.39673026644595,21501288.1180061,0.0,1.0
2009-06-01,7.41,7.9591,7.0,7.39,6660800,2.49085151113107,2.67542999490463,2.35303111712786,2.48412856508213,19815122.5713121,0.0,1.0
2009-06-02,7.15,7.4,6.85,7.4,6054500,2.40345321249489,2.4874900381066,2.30260902176084,2.4874900381066,18011449.0163357,0.0,1.0
2009-06-03,7.11,7.17,6.93,6.98,3213600,2.39000732039702,2.41017615854383,2.32950080595658,2.34630817107893,9560094.56749465,0.0,1.0
2009-06-04,7.37,7.5,7.0,7.23,2802600,2.47740561903319,2.52110476835128,2.35303111712786,2.43034499669064,8337416.3041015,0.0,1.0
2009-06-05,7.34,7.55,7.12,7.45,5700000,2.46732119995979,2.53791213347362,2.39336879342148,2.50429740322894,16956851.8280805,0.0,1.0
2009-06-08,7.19,7.56,6.99,7.35,4313900,2.41689910459276,2.54127360649809,2.3496696441034,2.47068267298426,12833361.9475714,0.0,1.0
2009-06-09,7.01,7.43,7.01,7.25,2714500,2.35639259015233,2.49757445718,2.35639259015233,2.43706794273957,8075328.82233766,0.0,1.0
2009-06-10,6.99,7.24,6.85,7.19,3026200,2.3496696441034,2.4337064697151,2.30260902176084,2.41689910459276,9002600.87756793,0.0,1.0
2009-06-11,6.81,7.24,6.79,6.99,4483600,2.28916312966296,2.4337064697151,2.28244018361403,2.3496696441034,13338200.1502425,0.0,1.0
2009-06-12,7.04,7.07,6.65,6.82,3460100,2.36647700922574,2.37656142829914,2.23537956127147,2.29252460268743,10293404.036902,0.0,1.0
2009-06-15,6.84,6.94,6.7,6.82,3893600,2.29924754873637,2.33286227898105,2.25218692639381,2.29252460268743,11583017.2417218,0.0,1.0
2009-06-16,6.85,7.13,6.65,6.96,1903300,2.30260902176084,2.39673026644595,2.23537956127147,2.33958522502999,5662101.06743608,0.0,1.0
2009-06-17,6.73,6.94,6.65,6.88,2651000,2.26227134546722,2.33286227898105,2.23537956127147,2.31269344083424,7886423.54320026,0.0,1.0
2009-06-18,6.84,6.96,6.68,6.86,1820500,2.29924754873637,2.33958522502999,2.24546398034488,2.30597049478531,5415780.48298607,0.0,1.0
2009-06-19,7.18,7.2,6.87,6.87,3757000,2.41353763156829,2.42026057761723,2.30933196780977,2.30933196780977,11176647.775105,0.0,1.0
2009-06-22,6.74,7.23,6.69,7.04,4423000,2.26563281849169,2.43034499669064,2.24882545336934,2.36647700922574,13157922.0413333,0.0,1.0
2009-06-23,6.74,6.97,6.57,6.83,2573300,2.26563281849169,2.34294669805446,2.20848777707572,2.2958860757119,7655274.87880694,0.0,1.0
2009-06-24,6.95,7.2,6.76,6.83,2958300,2.33622375200552,2.42026057761723,2.27235576454062,2.2958860757119,8800606.09877381,0.0,1.0
2009-06-25,7.15,7.19,6.86,7.02,3679100,2.40345321249489,2.41689910459276,2.30597049478531,2.3597540631768,10944904.1334546,0.0,1.0
2009-06-26,7.28,7.39,6.99,7.02,5254900,2.44715236181298,2.48412856508213,2.3496696441034,2.3597540631768,15632729.9423474,0.0,1.0
2009-06-29,7.38,7.43,7.18,7.4,1693800,2.48076709205766,2.49757445718,2.41353763156829,2.4874900381066,5038862.39059699,0.0,1.0
2009-06-30,7.45,7.52,7.2,7.23,1872000,2.53791213347362,2.56175828774787,2.45274729677988,2.46296707718313,5495225.7077993,0.1,1.0
2009-07-01,7.76,7.86,7.49,7.53,2480300,2.64351653097387,2.67758246565137,2.55153850734462,2.56516488121562,7280880.51445223,0.0,1.0
2009-07-02,7.39,7.7,7.32,7.63,4388400,2.51747257266713,2.62307697016737,2.49362641839288,2.59923081589312,12882077.188091,0.0,1.0
2009-07-06,7.8,7.85,7.2736,7.29,4205100,2.65714290484487,2.67417587218362,2.47781982470252,2.48340663798963,12344003.0042023,0.0,1.0
2009-07-07,7.41,7.77,7.37,7.75,4119300,2.52428575960263,2.64692312444162,2.51065938573163,2.64010993750612,12092138.4925949,0.0,1.0
2009-07-08,7.08,7.47,6.88,7.43,5121400,2.41186817516688,2.54472532040912,2.34373630581188,2.53109894653812,15033786.8268821,0.0,1.0
2009-07-09,6.89,7.17,6.88,7.17,3025500,2.34714289927963,2.44252751637663,2.34373630581188,2.44252751637663,8881306.29217242,0.0,1.0
2009-07-10,6.61,6.935,6.38,6.91,4974100,2.25175828218264,2.36247256988451,2.17340663242439,2.35395608621513,14601390.0604511,0.0,1.0
2009-07-13,6.93,6.97,6.55,6.68,3204800,2.36076927315063,2.37439564702163,2.23131872137614,2.27560443645689,9407638.54078802,0.0,1.0
2009-07-14,7.06,7.12,6.72,6.87,2112000,2.40505498823138,2.42549454903788,2.28923081032789,2.34032971234413,6199741.82418381,0.0,1.0
2009-07-15,7.23,7.31,7.1,7.2,3351200,2.46296707718313,2.49021982492513,2.41868136210238,2.45274729677988,9837393.37178257,0.0,1.0
2009-07-16,7.38,7.46,6.98,7.06,2728800,2.51406597919938,2.54131872694137,2.37780224048938,2.40505498823138,8010348.24329203,0.0,1.0
2009-07-17,7.24,7.41,7.19,7.34,1903000,2.46637367065088,2.52428575960263,2.44934070331213,2.50043960532838,5586225.70616562,0.0,1.0
2009-07-20,7.74,7.74,7.32,7.33,1821800,2.63670334403837,2.63670334403837,2.49362641839288,2.49703301186063,5347864.42012219,0.0,1.0
2009-07-21,7.54,7.82,7.37,7.74,1409100,2.56857147468337,2.66395609178037,2.51065938573163,2.63670334403837,4136390.24832264,0.0,1.0
2009-07-22,7.6,7.69,7.41,7.41,1601400,2.58901103548987,2.61967037669962,2.52428575960263,2.52428575960263,4700883.78657574,0.0,1.0
2009-07-23,7.71,7.905,7.5,7.65,2959900,2.62648356363512,2.69291213625624,2.55494510081237,2.60604400282862,8688738.55369397,0.0,1.0
2009-07-24,7.78,7.85,7.46,7.62,1748800,2.65032971790937,2.67417587218362,2.54131872694137,2.59582422242537,5133574.10138856,0.0,1.0
2009-07-27,8.05,8.19,7.6,7.68,3250500,2.74230774153861,2.79000005008711,2.58901103548987,2.61626378323187,9541790.15128292,0.0,1.0
2009-07-28,8.01,8.06,7.87,8.0,2886600,2.72868136766761,2.74571433500636,2.68098905911912,2.72527477419987,8473567.58981488,0.0,1.0
2009-07-29,8.0,8.59,7.87,8.37,2729700,2.72527477419987,2.92626378879711,2.68098905911912,2.85131873250661,8012990.17872847,0.0,1.0
2009-07-30,8.18,8.35,7.9,8.34,4448300,2.78659345661936,2.84450554557111,2.69120883952237,2.84109895210336,13057912.6688053,0.0,1.0
2009-07-31,8.18,8.31,7.93,8.08,2641300,2.78659345661936,2.83087917170011,2.70142861992562,2.75252752194186,7753493.40919352,0.0,1.0
2009-08-03,8.41,8.41,8.0,8.3,3504400,2.86494510637761,2.86494510637761,2.72527477419987,2.82747257823236,10287109.4927414,0.0,1.0
2009-08-04,9.22,9.25,8.45,8.45,5812500,3.14087917726535,3.15109895766859,2.87857148024861,2.87857148024861,17062499.6936877,0.0,1.0
2009-08-05,9.88,9.92,9.1,9.13,4011600,3.36571434613683,3.37934072000783,3.10000005565235,3.1102198360556,11775986.8853673,0.0,1.0
2009-08-06,9.99,10.37,9.66,9.89,5344700,3.40318687428208,3.53263742605658,3.29076928984634,3.36912093960458,15689280.3635015,0.0,1.0
2009-08-07,10.76,11.0,10.03,10.03,3954500,3.66549457129882,3.74725281452481,3.41681324815308,3.41681324815308,11608370.7593442,0.0,1.0
2009-08-10,10.74,10.76,10.38,10.71,2832200,3.65868138436332,3.66549457129882,3.53604401952433,3.64846160396007,8313877.27010104,0.0,1.0
2009-08-11,10.25,10.71,9.98,10.66,4611500,3.49175830444358,3.64846160396007,3.39978028081433,3.63142863662132,13536983.6279468,0.0,1.0
2009-08-12,10.69,10.9,10.27,10.27,4973100,3.64164841702457,3.71318687984732,3.49857149137908,3.49857149137908,14598454.5766328,0.0,1.0
2009-08-13,10.66,10.9592,10.47,10.72,2064200,3.63142863662132,3.7333539131764,3.56670336073407,3.65186819742782,6059425.69767056,0.0,1.0
2009-08-14,10.37,10.67,10.15,10.55,2398600,3.53263742605658,3.63483523008907,3.45769236976608,3.59395610847607,7041051.48649966,0.0,1.0
2009-08-17,9.74,10.06,9.64,9.93,2655700,3.31802203758834,3.42703302855633,3.28395610291084,3.38274731347558,7795764.37617658,0.0,1.0
2009-08-18,9.89,10.04,9.63,9.74,2114800,3.36912093960458,3.42021984162083,3.28054950944309,3.31802203758834,6207961.17887497,0.0,1.0
2009-08-19,9.76,9.94,9.56,9.71,3608200,3.32483522452384,3.38615390694333,3.25670335516884,3.30780225718509,10591812.7130777,0.0,1.0
2009-08-20,10.27,10.27,9.56,9.6,3657500,3.49857149137908,3.49857149137908,3.25670335516884,3.27032972903984,10736532.0653183,0.0,1.0
2009-08-21,10.62,10.79,10.29,10.38,2465200,3.61780226275032,3.67571435170207,3.50538467831458,3.53604401952433,7236554.70879637,0.0,1.0
2009-08-24,10.56,10.82,10.42,10.67,1800900,3.59736270194382,3.68593413210532,3.54967039339532,3.63483523008907,5286512.80832038,0.0,1.0
2009-08-25,10.86,11.03,10.56,10.6,1644300,3.69956050597632,3.75747259492806,3.59736270194382,3.61098907581482,4826816.04237947,0.0,1.0
2009-08-26,10.78,10.85,10.59,10.78,1217900,3.67230775823432,3.69615391250857,3.60758248234707,3.67230775823432,3575125.74226963,0.0,1.0
2009-08-27,10.96,11.03,10.5,10.75,1844700,3.73362644065382,3.75747259492806,3.57692314113732,3.66208797783107,5415086.99956054,0.0,1.0
2009-08-28,11.01,11.2,10.66,11.09,1896100,3.75065940799256,3.81538468387981,3.63142863662132,3.77791215573456,5565970.86781957,0.0,1.0
2009-08-31,10.61,10.93,10.365,10.78,2776900,3.61439566928257,3.72340666025057,3.5309341293227,3.67230775823432,8151545.01495077,0.0,1.0
2009-09-01,10.09,10.63,9.98,10.53,3035900,3.43725280895958,3.62120885621807,3.39978028081433,3.58714292154057,8911835.3238824,0.0,1.0
2009-09-02,9.58,10.01,9.52,9.97,2964900,3.26351654210434,3.41000006121758,3.24307698129784,3.39637368734658,8703415.97278531,0.0,1.0
2009-09-03,9.8,9.81,9.5,9.65,2096700,3.33846159839484,3.34186819186258,3.23626379436234,3.28736269637859,6154828.92176429,0.0,1.0
2009-09-04,10.06,10.06,9.5,9.74,1077900,3.42703302855633,3.42703302855633,3.23626379436234,3.31802203758834,3164158.00771199,0.0,1.0
2009-09-08,10.3,10.33,10.09,10.09,2108500,3.50879127178233,3.51901105218558,3.43725280895958,3.43725280895958,6189467.63081987,0.0,1.0
2009-09-09,10.32,10.49,10.11,10.24,1632700,3.51560445871783,3.57351654766957,3.44406599589508,3.48835171097583,4792764.43008755,0.0,1.0
2009-09-10,10.45,10.49,10.12,10.34,2161000,3.55989017379857,3.57351654766957,3.44747258936283,3.52241764565333,6343580.53127899,0.0,1.0
2009-09-11,10.46,10.64,10.17,10.46,1336600,3.56329676726632,3.62461544968582,3.46450555670158,3.56329676726632,3923567.67149815,0.0,1.0
2009-09-14,10.87,10.87,10.26,10.36,1277900,3.70296709944407,3.70296709944407,3.49516489791133,3.52923083258883,3751254.77136576,0.0,1.0
2009-09-15,11.12,11.42,10.82,10.92,2361400,3.78813193613781,3.89032974017031,3.68593413210532,3.72000006678282,6931851.48846007,0.0,1.0
2009-09-16,11.46,11.59,11.14,11.22,2185700,3.90395611404131,3.94824182912205,3.79494512307331,3.82219787081531,6416086.98159022,0.0,1.0
2009-09-17,11.19,11.95,10.97,11.39,1759800,3.81197809041206,4.07087919396105,3.73703303412157,3.88010995976706,5165864.42338953,0.0,1.0
2009-09-18,11.05,11.32,10.83,11.2,2529200,3.76428578186356,3.85626380549281,3.68934072557307,3.81538468387981,7424425.67316558,0.0,1.0
2009-09-21,10.87,10.98,10.67,10.94,2480600,3.70296709944407,3.74043962758932,3.63483523008907,3.72681325371832,7281761.1595977,0.0,1.0
2009-09-22,11.43,11.54,10.9503,11.11,2449000,3.89373633363806,3.93120886178331,3.7303220449901,3.78472534267006,7188999.87094041,0.0,1.0
2009-09-23,10.93,11.47,10.92,11.47,2751400,3.72340666025057,3.90736270750906,3.72000006678282,3.90736270750906,8076690.17758491,0.0,1.0
2009-09-24,10.33,11.06,10.23,10.93,3426000,3.51901105218558,3.76769237533131,3.48494511750808,3.72340666025057,10056967.5613891,0.0,1.0
2009-09-25,10.36,10.55,10.13,10.23,1889000,3.52923083258883,3.59395610847607,3.45087918283058,3.48494511750808,5545128.93270985,0.0,1.0
2009-09-28,11.07,11.08,10.34,10.42,2705700,3.77109896879906,3.77450556226681,3.52241764565333,3.54967039339532,7942538.56709004,0.0,1.0
2009-09-29,11.01,11.3,10.9,11.08,2126500,3.75065940799256,3.84945061855731,3.71318687984732,3.77450556226681,6242306.33954872,0.0,1.0
2009-09-30,11.04,11.29,10.76,11.03,2735900,3.76087918839581,3.84604402508956,3.66549457129882,3.75747259492806,8031190.17840176,0.0,1.0
2009-10-01,10.6,10.96,10.32,10.93,3979600,3.64505501049232,3.76884933160338,3.54877053851705,3.75853313817746,11572873.3526857,0.1,1.0
2009-10-02,10.87,11.15,10.36,10.36,3841500,3.73790075132561,3.83418522330088,3.56252546308495,3.56252546308495,11171271.7319183,0.0,1.0
2009-10-05,11.31,11.42,10.88,10.93,3076300,3.88920492157247,3.92703096413418,3.74133948246759,3.75853313817746,8946032.33864382,0.0,1.0
2009-10-06,11.24,11.6,11.07,11.48,2474900,3.86513380357865,3.98892812468971,3.80667537416509,3.94766335098602,7197131.4354613,0.0,1.0
2009-10-07,10.81,11.38,10.72,11.18,3894400,3.71726836447377,3.91327603956628,3.68631978419601,3.8445014167268,11325107.5446525,0.0,1.0
2009-10-08,10.69,11.07,10.53,10.99,6012400,3.67600359077008,3.80667537416509,3.6209838924985,3.7791655250293,17484356.1528012,0.0,1.0
2009-10-09,10.65,10.92,10.49,10.6,2964500,3.66224866620219,3.75509440703548,3.60722896793061,3.64505501049232,8620912.41683503,0.0,1.0
2009-10-12,10.68,10.79,10.57,10.73,1521200,3.67256485962811,3.71039090218982,3.6347388170664,3.68975851533798,4423724.73216038,0.0,1.0
2009-10-13,10.33,10.69,10.26,10.56,3126000,3.55220926965902,3.67600359077008,3.52813815166521,3.63130008592442,9090562.39332986,0.0,1.0
2009-10-14,10.84,10.85,10.3,10.41,3929200,3.72758455789969,3.73102328904167,3.5418930762331,3.57971911879482,11426307.6634266,0.0,1.0
2009-10-15,10.65,10.8,10.61,10.77,1114900,3.66224866620219,3.7138296333318,3.64849374163429,3.70351343990587,3242184.26497871,0.0,1.0
2009-10-16,10.25,10.57,10.17,10.46,2333800,3.52469942052323,3.6347388170664,3.49718957138744,3.59691277450468,6786805.66652374,0.0,1.0
2009-10-19,10.28,10.45,10.12,10.24,2234200,3.53501561394915,3.59347404336271,3.47999591567757,3.52126068938126,6497163.94727369,0.0,1.0
2009-10-20,10.07,10.33,9.96,10.21,2953700,3.4628022599677,3.55220926965902,3.42497621740599,3.51094449595534,8589505.48342239,0.0,1.0
2009-10-21,10.44,10.66,10.36,10.47,4963200,3.59003531222074,3.66568739734416,3.56252546308495,3.60035150564666,14433230.7327494,0.0,1.0
2009-10-22,10.72,10.78,10.18,10.46,3352700,3.68631978419601,3.70695217104785,3.50062830252942,3.59691277450468,9749817.1900566,0.0,1.0
2009-10-23,10.57,10.79,10.48,10.79,2132000,3.6347388170664,3.71039090218982,3.60379023678863,3.71039090218982,6199961.29960947,0.0,1.0
2009-10-26,10.27,10.74,10.2,10.63,2431900,3.53157688280718,3.69319724647995,3.50750576481336,3.65537120391824,7072085.31168869,0.0,1.0
2009-10-27,10.1,10.37,10.01,10.37,1942300,3.47311845339362,3.56596419422692,3.44216987311586,3.56596419422692,5648304.33031496,0.0,1.0
2009-10-28,9.58,10.2,9.51,10.13,2888300,3.29430443401098,3.50750576481336,3.27023331601717,3.48343464681955,8399319.05331242,0.0,1.0
2009-10-29,9.91,10.4,9.53,10.37,3799300,3.40778256169612,3.57628038765284,3.27711077830111,3.56596419422692,11048552.0476577,0.0,1.0
2009-10-30,9.56,9.95,9.345,9.75,2876400,3.28742697172704,3.42153748626402,3.2134942521746,3.35276286342454,8364713.26557067,0.0,1.0
2009-11-02,9.52,9.78,9.15,9.65,1880100,3.27367204715914,3.36307905685046,3.14643899490611,3.3183755520048,5467423.65825318,0.0,1.0
2009-11-03,9.87,9.87,9.39,9.39,2948800,3.39402763712823,3.39402763712823,3.22896854231348,3.22896854231348,8575256.04141107,0.0,1.0
2009-11-04,9.67,10.24,9.625,10.03,2179600,3.32525301428875,3.52126068938126,3.30977872414987,3.44904733539981,6338384.45057636,0.0,1.0
2009-11-05,9.75,10.02,9.61,9.74,2635000,3.35276286342454,3.44560860425783,3.3046206274369,3.34932413228257,7662710.14281002,0.0,1.0
2009-11-06,9.48,9.855,9.46,9.59,1686800,3.25991712259124,3.38886954041526,3.2530396603073,3.29774316515296,4905297.71115445,0.0,1.0
2009-11-09,9.92,10.03,9.52,9.6,2437100,3.41122129283809,3.44904733539981,3.27367204715914,3.30118189629493,7087207.16851702,0.0,1.0
2009-11-10,9.85,9.975,9.74,9.79,1974600,3.38715017484428,3.43013431411895,3.34932413228257,3.36651778799243,5742234.32561391,0.0,1.0
2009-11-11,10.0,10.08,9.86,9.99,2411400,3.43873114197389,3.46624099110968,3.39058890598625,3.43529241083191,7012470.29919244,0.0,1.0
2009-11-12,9.95,10.15,9.95,10.03,1614600,3.42153748626402,3.49031210910349,3.42153748626402,3.44904733539981,4695336.54519205,0.0,1.0
2009-11-13,10.31,10.31,9.98,10.01,1604700,3.54533180737508,3.54533180737508,3.43185367968994,3.44216987311586,4666546.85623045,0.0,1.0
2009-11-16,10.54,10.66,10.32,10.45,1808700,3.62442262364048,3.66568739734416,3.54877053851705,3.59347404336271,5259788.93180284,0.0,1.0
2009-11-17,10.18,10.6,10.11,10.46,2639400,3.50062830252942,3.64505501049232,3.4765571845356,3.59691277450468,7675505.56012628,0.0,1.0
2009-11-18,10.37,10.4,10.05,10.14,1186300,3.56596419422692,3.57628038765284,3.45592479768376,3.48687337796152,3449818.99142904,0.0,1.0
2009-11-19,10.19,10.44,10.13,10.38,1547800,3.50406703367139,3.59003531222074,3.48343464681955,3.56940292536889,4501078.845936,0.0,1.0
2009-11-20,9.98,10.23,9.96,10.16,1544900,3.43185367968994,3.51782195823929,3.42497621740599,3.49375084024547,4492645.50270482,0.0,1.0
2009-11-23,10.08,10.35,10.01,10.12,1591800,3.46624099110968,3.55908673194297,3.44216987311586,3.47999591567757,4629033.01909867,0.0,1.0
2009-11-24,9.81,10.08,9.78,10.08,877000,3.37339525027638,3.46624099110968,3.36307905685046,3.46624099110968,2550359.31508326,0.0,1.0
2009-11-25,9.83,10.02,9.81,9.81,711900,3.38027271256033,3.44560860425783,3.37339525027638,3.37339525027638,2070240.36078423,0.0,1.0
2009-11-27,9.57,9.81,9.51,9.57,646500,3.29086570286901,3.37339525027638,3.27023331601717,3.29086570286901,1880053.93067426,0.0,1.0
2009-11-30,9.82,9.87,9.49,9.53,2279600,3.37683398141836,3.39402763712823,3.26335585373322,3.27711077830111,6629189.38958244,0.0,1.0
2009-12-01,9.95,10.07,9.73,9.86,2425200,3.42153748626402,3.4628022599677,3.34588540114059,3.39058890598625,7052601.38077528,0.0,1.0
2009-12-02,10.43,10.47,9.89,9.98,1588700,3.58659658107876,3.60035150564666,3.40090509941217,3.43185367968994,4620018.06598949,0.0,1.0
2009-12-03,10.35,10.78,10.31,10.51,1771800,3.55908673194297,3.70695217104785,3.54533180737508,3.61410643021455,5152481.90930961,0.0,1.0
2009-12-04,10.77,10.85,10.5,10.6,1642800,3.70351343990587,3.73102328904167,3.61066769907258,3.64505501049232,4777343.53799178,0.0,1.0
2009-12-07,10.33,10.81,10.25,10.81,1459200,3.55220926965902,3.71726836447377,3.52469942052323,3.71726836447377,4243425.66997662,0.0,1.0
2009-12-08,10.07,10.57,10.05,10.3,1276800,3.4628022599677,3.6347388170664,3.45592479768376,3.5418930762331,3712997.46122954,0.0,1.0
2009-12-09,10.23,10.39,10.06,10.12,1311900,3.51782195823929,3.57284165651087,3.45936352882573,3.47999591567757,3815069.99482067,0.0,1.0
2009-12-10,10.08,10.33,9.99,10.28,896400,3.46624099110968,3.55220926965902,3.43529241083191,3.53501561394915,2606775.47325044,0.0,1.0
2009-12-11,10.31,10.33,10.07,10.12,658800,3.54533180737508,3.55220926965902,3.4628022599677,3.47999591567757,1915822.93817201,0.0,1.0
2009-12-14,10.4,10.44,10.15,10.35,1407700,3.57628038765284,3.59003531222074,3.49031210910349,3.55908673194297,4093661.12638849,0.0,1.0
2009-12-15,10.34,10.57,10.28,10.32,1802500,3.555648000801,3.6347388170664,3.53501561394915,3.54877053851705,5241759.02558446,0.0,1.0
2009-12-16,10.72,10.82,10.32,10.36,1290600,3.68631978419601,3.72070709561574,3.54877053851705,3.56252546308495,3753128.54281238,0.0,1.0
2009-12-17,10.76,10.77,10.51,10.54,1278200,3.7000747087639,3.70351343990587,3.61410643021455,3.62442262364048,3717068.73037563,0.0,1.0
2009-12-18,10.78,10.93,10.66,10.86,1546700,3.70695217104785,3.75853313817746,3.66568739734416,3.73446202018364,4497879.99160693,0.0,1.0
2009-12-21,11.07,11.095,10.78,10.85,1144700,3.80667537416509,3.81527220202003,3.70695217104785,3.73102328904167,3328844.13680252,0.0,1.0
2009-12-22,11.22,11.22,10.92,11.14,916000,3.8582563412947,3.8582563412947,3.75509440703548,3.83074649215891,2663773.24129563,0.0,1.0
2009-12-23,11.58,11.65,11.23,11.27,1119200,3.98205066240576,4.00612178039958,3.86169507243667,3.87544999700457,3254688.87735597,0.0,1.0
2009-12-24,11.8,11.83,11.51,11.52,766700,4.05770274752919,4.06801894095511,3.95797954441194,3.96141827555392,2229601.46735956,0.0,1.0
2009-12-28,11.85,12.01,11.76,11.85,957900,4.07489640323905,4.12991610151064,4.04394782296129,4.07489640323905,2785620.51073918,0.0,1.0
2009-12-29,11.68,11.97,11.67,11.83,1198900,4.0164379738255,4.11616117694274,4.01299924268352,4.06801894095511,3486460.41374381,0.0,1.0
2009-12-30,11.66,11.78,11.47,11.73,1397100,4.00956051154155,4.05082528524524,3.94422461984405,4.03363162953537,4062835.80285385,0.0,1.0
2009-12-31,11.4,11.83,11.4,11.74,1992600,3.92015350185023,4.06801894095511,3.92015350185023,4.03707036067734,5794579.21463501,0.0,1.0
2010-01-04,11.24,11.44,11.05,11.37,1843700,3.91671477070826,3.98640720435075,3.85050695874789,3.96201485257588,5290961.74043141,0.15,1.0
2010-01-05,11.35,11.55,10.95,11.2,2809200,3.95504560921163,4.02473804285412,3.81566074192664,3.90277628397976,8061707.28492701,0.0,1.0
2010-01-06,11.49,11.63,11.32,11.32,1802400,4.00383031276138,4.05261501631112,3.94459174416525,3.94459174416525,5172440.98332352,0.0,1.0
2010-01-07,11.6,11.73,11.36,11.38,2460300,4.04216115126475,4.08746123313237,3.95853023089375,3.965499474258,7060450.81628433,0.0,1.0
2010-01-08,11.55,11.68,11.46,11.61,2256900,4.02473804285412,4.07003812472175,3.993376447715,4.04564577294687,6476743.26190795,0.0,1.0
2010-01-11,11.55,11.77,11.5,11.63,2425200,4.02473804285412,4.10139971986087,4.0073149344435,4.05261501631112,6959722.52150257,0.0,1.0
2010-01-12,11.42,11.65,11.34,11.5,3056800,3.9794379609865,4.05958425967537,3.9515609875295,4.0073149344435,8772257.87717675,0.0,1.0
2010-01-13,11.67,11.7,11.41,11.53,2034400,4.06655350303962,4.077007368086,3.97595333930438,4.01776879948987,5838223.44455914,0.0,1.0
2010-01-14,11.48,11.72,11.48,11.58,911700,4.00034569107925,4.08397661145025,4.00034569107925,4.0351919079005,2616352.88753665,0.0,1.0
2010-01-15,11.44,11.61,11.4,11.51,1592600,3.98640720435075,4.04564577294687,3.97246871762225,4.01079955612563,4570367.0162234,0.0,1.0
2010-01-19,11.73,11.74,11.39,11.39,1510300,4.08746123313237,4.0909458548145,3.96898409594013,3.96898409594013,4334186.42760404,0.0,1.0
2010-01-20,11.52,11.62,11.4,11.62,1187900,4.01428417780775,4.049130394629,3.97246871762225,4.049130394629,3408978.38664559,0.0,1.0
2010-01-21,11.22,11.64,11.16,11.62,1739100,3.90974552734401,4.05609963799325,3.88883779725126,4.049130394629,4990785.68247778,0.0,1.0
2010-01-22,11.11,11.7,11.08,11.48,2525700,3.87141468884063,4.077007368086,3.86096082379426,4.00034569107925,7248132.59630506,0.0,1.0
2010-01-25,11.39,11.47,11.11,11.28,1281500,3.96898409594013,3.99686106939713,3.87141468884063,3.93065325743675,3677587.1727303,0.0,1.0
2010-01-26,11.3,11.54,11.23,11.28,2040000,3.93762250080101,4.021253421172,3.91323014902613,3.93065325743675,5854294.0556924,0.0,1.0
2010-01-27,11.55,11.66,11.17,11.32,1959800,4.02473804285412,4.0630688813575,3.89232241893338,3.94459174416525,5624139.94624804,0.0,1.0
2010-01-28,11.34,11.69,11.22,11.69,2765500,3.9515609875295,4.07352274640387,3.90974552734401,4.07352274640387,7936299.12304773,0.0,1.0
2010-01-29,11.23,11.49,11.02,11.43,2092800,3.91323014902613,4.00383031276138,3.84005309370151,3.98292258266863,6005816.96066327,0.0,1.0
2010-02-01,11.49,11.565,11.24,11.32,1297500,4.00383031276138,4.02996497537731,3.91671477070826,3.94459174416525,3723503.20453965,0.0,1.0
2010-02-02,11.46,11.55,11.16,11.29,2236300,3.993376447715,4.02473804285412,3.88883779725126,3.93413787911888,6417626.3709534,0.0,1.0
2010-02-03,11.24,11.36,11.12,11.28,1666500,3.91671477070826,3.95853023089375,3.87489931052276,3.93065325743675,4782441.68814284,0.0,1.0
2010-02-04,10.66,11.17,10.56,11.13,1848100,3.71460671314502,3.89232241893338,3.67976049632377,3.87838393220488,5303588.64917899,0.0,1.0
2010-02-05,10.88,10.95,10.42,10.7,1564600,3.79126839015176,3.81566074192664,3.63097579277402,3.72854519987352,4490013.96055704,0.0,1.0
2010-02-08,10.52,10.98,10.48,10.8,1235500,3.66582200959527,3.82611460697301,3.65188352286677,3.76339141669477,3545578.58127842,0.0,1.0
2010-02-09,10.29,10.76,10.24,10.76,1992900,3.5856757109064,3.74945292996627,3.56825260249578,3.74945292996627,5719128.73705363,0.0,1.0
2010-02-10,10.29,10.4475,10.11,10.31,1077400,3.5856757109064,3.64055850239987,3.52295252062816,3.59264495427065,3091870.79196226,0.0,1.0
2010-02-11,10.38,10.38,10.03,10.24,1523100,3.61703730604553,3.61703730604553,3.49507554717116,3.56825260249578,4370919.25305152,0.0,1.0
2010-02-12,10.67,10.68,10.15,10.25,1235400,3.71809133482714,3.72157595650927,3.53689100735666,3.5717372241779,3545291.60607961,0.0,1.0
2010-02-16,10.87,10.94,10.73,10.81,1168900,3.78778376846964,3.81217612024451,3.73899906491989,3.76687603837689,3354453.09887199,0.0,1.0
2010-02-17,10.83,10.96,10.78,10.95,1371900,3.77384528174114,3.81914536360876,3.75642217333052,3.81566074192664,3937012.75245315,0.0,1.0
2010-02-18,11.04,11.05,10.66,10.84,1093800,3.84702233706576,3.85050695874789,3.71460671314502,3.77732990342326,3138934.72456684,0.0,1.0
2010-02-19,11.1,11.28,10.9,10.96,1700500,3.86793006715851,3.93065325743675,3.79823763351601,3.81914536360876,4880013.25573771,0.0,1.0
2010-02-22,11.16,11.25,11.0,11.18,941700,3.88883779725126,3.92019939239038,3.83308385033726,3.89580704061551,2702445.44717919,0.0,1.0
2010-02-23,11.09,11.25,11.01,11.09,1240100,3.86444544547638,3.92019939239038,3.83656847201939,3.86444544547638,3558779.44042361,0.0,1.0
2010-02-24,11.21,11.29,10.93,11.13,1499700,3.90626090566188,3.93413787911888,3.80869149856239,3.87838393220488,4303767.05653035,0.0,1.0
2010-02-25,11.23,11.25,10.94,11.25,1668800,3.91323014902613,3.92019939239038,3.81217612024451,3.92019939239038,4789042.11771544,0.0,1.0
2010-02-26,11.21,11.42,11.1,11.23,1618100,3.90626090566188,3.9794379609865,3.86793006715851,3.91323014902613,4643545.69191955,0.0,1.0
2010-03-01,11.11,11.35,11.03,11.34,1123000,3.87141468884063,3.95504560921163,3.84353771538364,3.9515609875295,3222731.48261891,0.0,1.0
2010-03-02,11.28,11.341,11.08,11.12,930200,3.93065325743675,3.95190944969772,3.86096082379426,3.87489931052276,2669443.29931622,0.0,1.0
2010-03-03,11.29,11.43,11.23,11.35,737300,3.93413787911888,3.98292258266863,3.91323014902613,3.95504560921163,2115868.14081471,0.0,1.0
2010-03-04,11.31,11.38,11.1,11.24,977100,3.94110712248313,3.965499474258,3.86793006715851,3.91671477070826,2804034.66755738,0.0,1.0
2010-03-05,11.43,11.46,11.25,11.33,1500900,3.98292258266863,3.993376447715,3.92019939239038,3.94807636584738,4307210.75891604,0.0,1.0
2010-03-08,11.64,11.7,11.36,11.45,1089500,4.05609963799325,4.077007368086,3.95853023089375,3.98989182603288,3126594.79101808,0.0,1.0
2010-03-09,11.74,12.05,11.43,11.57,1898000,4.0909458548145,4.19896912696036,3.98292258266863,4.03170728621837,5446789.2733844,0.0,1.0
2010-03-10,11.6,11.96,11.54,11.8,1210600,4.04216115126475,4.16760753182124,4.021253421172,4.11185358490724,3474121.75677511,0.0,1.0
2010-03-11,11.78,11.85,11.44,11.5,1174800,4.10488434154299,4.12927669331787,3.98640720435075,4.0073149344435,3371384.63560169,0.0,1.0
2010-03-12,11.7,11.965,11.64,11.88,1167900,4.077007368086,4.1693498426623,4.05609963799325,4.13973055836424,3351583.3468839,0.0,1.0
2010-03-15,11.66,11.82,11.48,11.61,1139700,4.0630688813575,4.11882282827149,4.00034569107925,4.04564577294687,3270656.34081992,0.0,1.0
2010-03-16,11.92,12.02,11.6799,11.7,1434300,4.15366904509274,4.18851526191399,4.07000327850493,4.077007368086,4116085.27650962,0.0,1.0
2010-03-17,12.17,12.22,11.85,11.97,1367900,4.24078458714586,4.25820769555648,4.12927669331787,4.17109215350337,3925533.74450081,0.0,1.0
2010-03-18,12.41,12.51,12.14,12.14,1281700,4.32441550751686,4.3592617243381,4.23033072209949,4.23033072209949,3678161.12312792,0.0,1.0
2010-03-19,12.3,12.53,12.3,12.4,1583200,4.28608466901348,4.36623096770235,4.28608466901348,4.32093088583473,4543391.34753541,0.0,1.0
2010-03-22,12.62,12.6775,12.09,12.19,1365400,4.39759256284148,4.41762913751369,4.21290761368886,4.24775383051011,3918359.36453059,0.0,1.0
2010-03-23,12.51,12.63,12.36,12.62,1351000,4.3592617243381,4.4010771845236,4.30699239910623,4.39759256284148,3877034.93590218,0.0,1.0
2010-03-24,12.8,13.01,12.44,12.47,2211800,4.46031575311972,4.53349280844434,4.33486937256323,4.3453232376096,6347317.44724533,0.0,1.0
2010-03-25,12.9,13.11,12.72,12.92,2583500,4.49516196994097,4.56833902526559,4.43243877966272,4.50213121330522,7414004.26121634,0.0,1.0
2010-03-26,12.8,13.03,12.67,12.91,2398500,4.46031575311972,4.54046205180859,4.4150156712521,4.4986465916231,6883100.14342071,0.0,1.0
2010-03-29,12.88,12.985,12.75,12.91,1257500,4.48819272657672,4.52478125423903,4.4428926447091,4.4986465916231,3608713.12501628,0.0,1.0
2010-03-30,12.75,13.1,12.74,12.93,1270900,4.4428926447091,4.56485440358347,4.43940802302697,4.50561583498734,3647167.80165661,0.0,1.0
2010-03-31,12.21,12.59,11.86,12.59,2687300,4.30699239910623,4.44103475059357,4.18353233852579,4.44103475059357,7618293.68605549,0.15,1.0
2010-04-01,12.31,12.52,12.14,12.37,1080300,4.34226670212921,4.41634273847748,4.28230038699014,4.363431283943,3062569.37038878,0.0,1.0
2010-04-05,12.58,12.61,12.31,12.34,1444700,4.43750732029127,4.44808961119816,4.34226670212921,4.35284899303611,4095616.00425869,0.0,1.0
2010-04-06,12.95,13.06,12.41,12.52,1233000,4.56802224147631,4.60682397480159,4.3775410051522,4.41634273847748,3495462.40274864,0.0,1.0
2010-04-07,12.58,13.05,12.51,12.9,1703500,4.43750732029127,4.60329654449929,4.41281530817518,4.55038508996481,4829294.56859879,0.0,1.0
2010-04-08,12.48,12.6,12.41,12.5,1652800,4.40223301726829,4.44456218089586,4.3775410051522,4.40928787787288,4685563.87612567,0.0,1.0
2010-04-09,12.6,12.76,12.49,12.57,2011700,4.44456218089586,4.50100106573264,4.40576044757058,4.43397988998897,5703018.42304092,0.0,1.0
2010-04-12,12.45,12.72,12.39,12.61,2783400,4.39165072636139,4.48689134452345,4.3704861445476,4.44808961119816,7890729.96902722,0.0,1.0
2010-04-13,13.07,13.24,12.455,12.455,1638800,4.61035140510389,4.67031772024296,4.39341444151254,4.39341444151254,4645874.92751376,0.0,1.0
2010-04-14,13.08,13.2,12.98,13.18,1869800,4.61387883540618,4.65620799903376,4.5786045323832,4.64915313842917,5300742.57961023,0.0,1.0
2010-04-15,12.51,13.15,12.5,13.12,2290800,4.41281530817518,4.63857084752227,4.40928787787288,4.62798855661538,6494245.96286828,0.0,1.0
2010-04-16,12.14,12.6,12.13,12.5,1530300,4.28230038699014,4.44456218089586,4.27877295668785,4.40928787787288,4338285.57577149,0.0,1.0
2010-04-19,12.42,12.45,12.0,12.06,1295100,4.3810684354545,4.39165072636139,4.23291636275797,4.25408094457176,3671511.23909145,0.0,1.0
2010-04-20,12.7,12.7,12.29,12.47,1147200,4.47983648391885,4.47983648391885,4.33521184152462,4.39870558696599,3252225.84625567,0.0,1.0
2010-04-21,13.03,13.14,12.56,12.69,1005200,4.59624168389469,4.63504341721997,4.43045245968667,4.47630905361655,2849666.5103349,0.0,1.0
2010-04-22,13.25,13.32,12.85,12.95,942700,4.67384515054526,4.69853716266134,4.53274793845332,4.56802224147631,2672483.70403174,0.0,1.0
2010-04-23,13.36,13.57,13.1,13.2,1247800,4.71264688387054,4.7867229202188,4.62093369601078,4.65620799903376,3537419.29128123,0.0,1.0
2010-04-26,13.34,13.55,13.3,13.41,892400,4.70559202326594,4.7796680596142,4.69148230205675,4.73028403538203,2529886.98151897,0.0,1.0
2010-04-27,12.84,13.27,12.83,13.225,1557200,4.52922050815102,4.68090001114985,4.52569307784873,4.66502657478951,4414545.05560437,0.0,1.0
2010-04-28,12.9,13.05,12.64,13.0,1464000,4.55038508996481,4.60329654449929,4.45867190210506,4.5856593929878,4150330.05484511,0.0,1.0
2010-04-29,13.23,13.4,13.03,13.14,1477100,4.66679028994066,4.72675660507973,4.59624168389469,4.63504341721997,4187467.57104624,0.0,1.0
2010-04-30,12.74,13.36,12.71,13.17,1635800,4.49394620512804,4.71264688387054,4.48336391422115,4.64562570812687,4637370.15281122,0.0,1.0
2010-05-03,13.21,13.24,12.78,12.78,1125300,4.65973542933606,4.67031772024296,4.50805592633723,4.50805592633723,3190140.99092705,0.0,1.0
2010-05-04,12.86,13.1,12.7,12.98,1749400,4.53627536875562,4.62093369601078,4.47983648391885,4.5786045323832,4959417.62154783,0.0,1.0
2010-05-05,12.8,13.1,12.38,12.68,1126700,4.51511078694183,4.62093369601078,4.3669587142453,4.47278162331425,3194109.88578824,0.0,1.0
2010-05-06,12.3,12.81,11.44,12.7,2393800,4.33873927182692,4.51863821724413,4.03538026582926,4.47983648391885,6786243.22765587,0.0,1.0
2010-05-07,11.88,12.68,11.82,12.31,1612800,4.19058719913039,4.47278162331425,4.1694226173166,4.34226670212921,4572166.88009165,0.0,1.0
2010-05-10,12.65,12.65,12.31,12.6,1571000,4.46219933240736,4.46219933240736,4.34226670212921,4.44456218089586,4453667.0192361,0.0,1.0
2010-05-11,12.87,13.13,12.42,12.44,1687800,4.53980279905792,4.63151598691768,4.3810684354545,4.38812329605909,4784786.24765544,0.0,1.0
2010-05-12,13.07,13.1,12.86,12.91,1556600,4.61035140510389,4.62093369601078,4.53627536875562,4.55391252026711,4412844.10066385,0.0,1.0
2010-05-13,12.84,13.15,12.81,13.02,1781700,4.52922050815102,4.63857084752227,4.51863821724413,4.59271425359239,5050985.6958453,0.0,1.0
2010-05-14,12.39,12.72,12.26,12.68,1848800,4.3704861445476,4.48689134452345,4.32462955061772,4.47278162331425,5241209.15669237,0.0,1.0
2010-05-17,12.22,12.61,11.87,12.44,1200000,4.31051982940853,4.44808961119816,4.18705976882809,4.38812329605909,3401909.88102057,0.0,1.0
2010-05-18,11.95,12.44,11.86,12.44,1870400,4.21527921124648,4.38812329605909,4.18353233852579,4.38812329605909,5302443.53455073,0.0,1.0
2010-05-19,11.75,12.23,11.45,11.91,1530900,4.14473060520051,4.31404725971083,4.03890769613156,4.20116949003728,4339986.530712,0.0,1.0
2010-05-20,11.05,11.6,11.02,11.42,1900500,3.89781048403963,4.09181915066603,3.88722819313273,4.02832540522467,5387774.77406633,0.0,1.0
2010-05-21,11.44,11.5,10.71,10.91,2656900,4.03538026582926,4.05654484764305,3.77787785376149,3.84842645980745,7532111.96906964,0.0,1.0
2010-05-24,11.05,11.55,11.05,11.4,2185000,3.89781048403963,4.07418199915454,3.89781048403963,4.02127054462007,6194310.90835829,0.0,1.0
2010-05-25,11.1,11.17,10.59,10.66,2308800,3.91544763555112,3.94013964766721,3.73554869013391,3.76024070224999,6545274.61108358,0.0,1.0
2010-05-26,10.86,11.52,10.85,11.28,2000600,3.83078930829596,4.06359970824765,3.82726187799366,3.97894138099249,5671550.75664147,0.0,1.0
2010-05-27,11.64,11.7,11.02,11.2,1907600,4.10592887187523,4.12709345368902,3.88722819313273,3.9507219385741,5407902.74086237,0.0,1.0
2010-05-28,11.59,11.79,11.5,11.62,1514300,4.08829172036374,4.1588403264097,4.05654484764305,4.09887401127063,4292926.77735788,0.0,1.0
2010-06-01,11.26,11.54,11.22,11.49,1863700,3.97188652038789,4.07065456885224,3.9577767991787,4.05301741734075,5283449.53771504,0.0,1.0
2010-06-02,11.59,11.59,11.1505,11.3,1684700,4.08829172036374,4.08829172036374,3.93326115857773,3.98599624159709,4775997.9804628,0.0,1.0
2010-06-03,11.74,11.89,11.56,11.58,1727900,4.14120317489821,4.19411462943269,4.07770942945684,4.08476429006144,4898466.73617954,0.0,1.0
2010-06-04,11.09,11.61,11.07,11.41,2435800,3.91192020524882,4.09534658096833,3.90486534464422,4.02479797492237,6905310.0734916,0.0,1.0
2010-06-07,10.84,11.38,10.82,11.23,1445900,3.82373444769136,4.01421568401547,3.81667958708677,3.961304229481,4099017.91413971,0.0,1.0
2010-06-08,11.02,11.08,10.55,10.88,1213200,3.88722819313273,3.90839277494652,3.72143896892471,3.83784416890056,3439330.8897118,0.0,1.0
2010-06-09,11.03,11.45,10.96,11.12,918400,3.89075562343503,4.03890769613156,3.86606361131894,3.92250249615572,2603595.02894108,0.0,1.0
2010-06-10,11.64,11.65,11.13,11.3,1109400,4.10592887187523,4.10945630217753,3.92602992645801,3.98599624159709,3145065.68500352,0.0,1.0
2010-06-11,11.77,11.78,11.45,11.46,736100,4.15178546580511,4.1553128961074,4.03890769613156,4.04243512643386,2086788.21951604,0.0,1.0
2010-06-14,11.88,12.12,11.72,11.87,1417000,4.19058719913039,4.27524552638555,4.13414831429361,4.18705976882809,4017088.58450513,0.0,1.0
2010-06-15,12.18,12.22,11.86,11.95,1285200,4.29641010819934,4.31051982940853,4.18353233852579,4.21527921124648,3643445.48257303,0.0,1.0
2010-06-16,12.07,12.2,11.88,12.02,1022700,4.25760837487405,4.30346496880393,4.19058719913039,4.23997122336256,2899277.69609979,0.0,1.0
2010-06-17,12.0,12.13,11.87,12.07,691700,4.23291636275797,4.27877295668785,4.18705976882809,4.25760837487405,1960917.55391828,0.0,1.0
2010-06-18,11.98,12.06,11.83,12.06,660300,4.22586150215337,4.25408094457176,4.1729500476189,4.25408094457176,1871900.91203157,0.0,1.0
2010-06-21,11.86,12.2,11.79,12.09,1164500,4.18353233852579,4.30346496880393,4.1588403264097,4.26466323547865,3301270.04704038,0.0,1.0
2010-06-22,11.43,11.95,11.43,11.84,1277500,4.03185283552696,4.21527921124648,4.03185283552696,4.17647747792119,3621616.56083649,0.0,1.0
2010-06-23,11.49,11.64,11.13,11.41,1293700,4.05301741734075,4.10592887187523,3.92602992645801,4.02479797492237,3667542.34423027,0.0,1.0
2010-06-24,11.32,11.51,11.13,11.4,1748000,3.99305110220168,4.06007227794535,3.92602992645801,4.02127054462007,4955448.72668664,0.0,1.0
2010-06-25,11.52,11.61,11.2,11.36,2547000,4.06359970824765,4.09534658096833,3.9507219385741,4.00716082341088,7220553.72246617,0.0,1.0
2010-06-28,11.36,11.6,11.33,11.57,1265700,4.00716082341088,4.09181915066603,3.99657853250398,4.08123685975914,3588164.44700645,0.0,1.0
2010-06-29,10.78,11.21,10.69,11.12,1876300,3.80256986587757,3.9542493688764,3.77082299315689,3.92250249615572,5319169.59146576,0.0,1.0
2010-06-30,10.75,11.0,10.66,10.76,1527100,3.79198757497068,3.88017333252814,3.76024070224999,3.79551500527298,4329213.81608876,0.0,1.0
2010-07-01,10.69,10.94,10.46,10.78,2311300,3.82373444769136,3.91315761064018,3.74146513777845,3.85592678635294,6461692.70852941,0.15,1.0
2010-07-02,10.5,10.86,10.28,10.81,1760600,3.75577284385026,3.88454219849656,3.67708046045531,3.86665756590679,4922102.79177817,0.0,1.0
2010-07-06,10.0,10.76,9.91,10.76,1877900,3.57692651795263,3.84877293331703,3.54473417929106,3.84877293331703,5250037.96017279,0.0,1.0
2010-07-07,10.26,10.32,9.88,10.0,4327900,3.6699266074194,3.69138816652712,3.5340033997372,3.57692651795263,12099493.7365311,0.0,1.0
2010-07-08,10.14,10.44,10.0,10.31,2562400,3.62700348920397,3.73431128474255,3.57692651795263,3.68781124000916,7163692.03320025,0.0,1.0
2010-07-09,10.53,10.53,10.06,10.07,2417700,3.76650362340412,3.76650362340412,3.59838807706035,3.6019650035783,6759154.78795983,0.0,1.0
2010-07-12,10.51,10.53,10.12,10.51,1825300,3.75934977036822,3.76650362340412,3.61984963616806,3.75934977036822,5102984.33819873,0.0,1.0
2010-07-13,10.68,10.75,10.57,10.62,2382100,3.82015752117341,3.84519600679908,3.78081132947593,3.79869596206569,6659628.00198499,0.0,1.0
2010-07-14,10.58,10.71,10.44,10.7,1156200,3.78438825599388,3.83088830072727,3.73431128474255,3.82731137420932,3232383.98719409,0.0,1.0
2010-07-15,10.44,10.63,10.235,10.6,1998200,3.73431128474255,3.80227288858365,3.66098429112452,3.79154210902979,5586360.21727316,0.0,1.0
2010-07-16,10.18,10.4,10.12,10.32,1503600,3.64131119527578,3.72000357867074,3.61984963616806,3.69138816652712,4203608.85931935,0.0,1.0
2010-07-19,10.35,10.39,10.0,10.22,1473800,3.70211894608097,3.71642665215278,3.57692651795263,3.65561890134759,4120297.11150896,0.0,1.0
2010-07-20,10.63,10.64,10.04,10.19,1220100,3.80227288858365,3.8058498151016,3.59123422402444,3.64488812179373,3411028.97662645,0.0,1.0
2010-07-21,10.28,10.72,10.25,10.72,2059300,3.67708046045531,3.83446522724522,3.66634968090145,3.83446522724522,5757177.25724683,0.0,1.0
2010-07-22,10.78,10.84,10.38,10.39,1673200,3.85592678635294,3.87738834546065,3.71284972563483,3.71642665215278,4677758.94081746,0.0,1.0
2010-07-23,10.82,10.83,10.54,10.78,1729500,3.87023449242475,3.8738114189427,3.77008054992207,3.85592678635294,4835156.63886194,0.0,1.0
2010-07-26,11.07,11.09,10.78,10.88,1627800,3.95965765537356,3.96681150840947,3.85592678635294,3.89169605153246,4550834.33173719,0.0,1.0
2010-07-27,11.12,11.32,11.06,11.07,1868900,3.97754228796333,4.04908081832238,3.95608072885561,3.95965765537356,5224876.69405555,0.0,1.0
2010-07-28,10.99,11.225,10.87,11.08,1606000,3.93104224322994,4.01510001640183,3.88811912501451,3.96323458189152,4489888.15380878,0.0,1.0
2010-07-29,11.3,11.33,10.77,10.99,1992300,4.04192696528647,4.05265774484033,3.85234985983498,3.93104224322994,5569865.6094852,0.0,1.0
2010-07-30,11.36,11.415,9.82,11.06,1725600,4.06338852439419,4.08306162024293,3.51254184062948,3.95608072885561,4824253.42354447,0.0,1.0
2010-08-02,11.73,11.74,11.48,11.48,1650500,4.19573480555844,4.19931173207639,4.10631164260962,4.10631164260962,4614296.63627732,0.0,1.0
2010-08-03,11.57,11.65,11.43,11.63,2084300,4.1385039812712,4.16711939341482,4.08842701001986,4.15996554037891,5827069.66312803,0.0,1.0
2010-08-04,11.54,11.67,11.36,11.66,1105700,4.12777320171734,4.17427324645072,4.06338852439419,4.17069631993277,3091201.32731405,0.0,1.0
2010-08-05,11.35,11.49,11.16,11.44,1895900,4.05981159787624,4.10988856912757,3.99184999403514,4.09200393653781,5300360.49240726,0.0,1.0
2010-08-06,11.51,11.51,11.14,11.21,1256700,4.11704242216348,4.11704242216348,3.98469614099923,4.0097346266249,3513351.45883654,0.0,1.0
2010-08-09,11.72,11.72,11.51,11.6,1024900,4.19215787904048,4.19215787904048,4.11704242216348,4.14923476082505,2865309.07150599,0.0,1.0
2010-08-10,11.36,11.53,11.16,11.41,994700,4.06338852439419,4.12419627519938,3.99184999403514,4.08127315698395,2780879.04520149,0.0,1.0
2010-08-11,10.81,11.27,10.75,11.16,1408400,3.86665756590679,4.03119618573262,3.84519600679908,3.99184999403514,3937458.57772372,0.0,1.0
2010-08-12,10.6,10.84,10.59,10.62,1130700,3.79154210902979,3.87738834546065,3.78796518251184,3.79869596206569,3161093.73319526,0.0,1.0
2010-08-13,10.58,10.72,10.55,10.58,905200,3.78438825599388,3.83446522724522,3.77365747644003,3.78438825599388,2530664.23214677,0.0,1.0
2010-08-16,10.61,10.67,10.45,10.51,901600,3.79511903554774,3.81658059465546,3.7378882112605,3.75934977036822,2520599.72569987,0.0,1.0
2010-08-17,10.99,11.05,10.63,10.69,1145300,3.93104224322994,3.95250380233766,3.80227288858365,3.82373444769136,3201910.89822989,0.0,1.0
2010-08-18,10.97,11.16,10.86,10.97,1187700,3.92388839019404,3.99184999403514,3.88454219849656,3.92388839019404,3320448.41860441,0.0,1.0
2010-08-19,10.78,10.98,10.69,10.91,1654800,3.85592678635294,3.92746531671199,3.82373444769136,3.90242683108632,4626318.13008889,0.0,1.0
2010-08-20,10.75,10.79,10.595,10.76,1184700,3.84519600679908,3.85950371287089,3.78975364577081,3.84877293331703,3312061.32989867,0.0,1.0
2010-08-23,10.75,10.89,10.7,10.8,1360500,3.84519600679908,3.89527297805042,3.82731137420932,3.86308063938884,3803544.72805532,0.0,1.0
2010-08-24,10.8,10.91,10.52,10.58,1152800,3.86308063938884,3.90242683108632,3.76292669688617,3.78438825599388,3222878.61999425,0.0,1.0
2010-08-25,10.94,11.07,10.66,10.7,1403600,3.91315761064018,3.95965765537356,3.81300366813751,3.82731137420932,3924039.23579452,0.0,1.0
2010-08-26,10.97,11.16,10.93,11.06,1570700,3.92388839019404,3.99184999403514,3.90958068412223,3.95608072885561,4391200.07670451,0.0,1.0
2010-08-27,11.08,11.13,10.75,11.09,1508700,3.96323458189152,3.98111921448128,3.84519600679908,3.96681150840947,4217866.91011911,0.0,1.0
2010-08-30,10.93,11.2,10.92,11.1,779700,3.90958068412223,4.00615770010695,3.90600375760427,3.97038843492742,2179804.3546231,0.0,1.0
2010-08-31,10.99,11.05,10.8,10.87,1197900,3.93104224322994,3.95250380233766,3.86308063938884,3.88811912501451,3348964.52020395,0.0,1.0
2010-09-01,11.41,11.42,11.03,11.13,1582000,4.08127315698395,4.08485008350191,3.94534994930175,3.98111921448128,4422791.44416282,0.0,1.0
2010-09-02,11.59,11.6,11.32,11.37,1864200,4.1456578343071,4.14923476082505,4.04908081832238,4.06696545091214,5211736.92174989,0.0,1.0
2010-09-03,11.81,11.97,11.73,11.73,1418200,4.22435021770206,4.2815810419893,4.19573480555844,4.19573480555844,3964856.40082914,0.0,1.0
2010-09-07,11.65,11.76,11.61,11.75,1204500,4.16711939341482,4.20646558511229,4.15281168734301,4.20288865859434,3367416.11535658,0.0,1.0
2010-09-08,11.75,11.9,11.66,11.73,1833200,4.20288865859434,4.25654255636363,4.17069631993277,4.19573480555844,5125070.3384572,0.0,1.0
2010-09-09,11.83,11.95,11.72,11.95,1351200,4.23150407073796,4.27442718895339,4.19215787904048,4.27442718895339,3777544.75306751,0.0,1.0
2010-09-10,12.0,12.01,11.83,11.91,1729000,4.29231182154316,4.29588874806111,4.23150407073796,4.26011948288158,4833758.79074432,0.0,1.0
2010-09-13,12.32,12.34,12.04,12.11,1440200,4.40677347011764,4.41392732315355,4.30661952761497,4.33165801324064,4026361.71800461,0.0,1.0
2010-09-14,12.24,12.33,12.12,12.31,2031500,4.37815805797402,4.41035039663559,4.33523493975859,4.40319654359969,5679456.90190693,0.0,1.0
2010-09-15,12.28,12.33,12.16,12.21,2751100,4.39246576404583,4.41035039663559,4.3495426458304,4.36742727842016,7691239.91279161,0.0,1.0
2010-09-16,12.27,12.38,12.14,12.27,1739700,4.38888883752788,4.42823502922536,4.34238879279449,4.38888883752788,4863672.74046148,0.0,1.0
2010-09-17,12.36,12.41,12.23,12.37,2144100,4.42108117618945,4.43896580877922,4.37458113145607,4.42465810270741,5994252.29799589,0.0,1.0
2010-09-20,12.62,12.68,12.28,12.35,2167900,4.51408126565622,4.53554282476394,4.39246576404583,4.4175042496715,6060789.8683948,0.0,1.0
2010-09-21,12.34,12.71,12.34,12.62,1852600,4.41392732315355,4.5462736043178,4.41392732315355,4.51408126565622,5179306.84542101,0.0,1.0
2010-09-22,12.06,12.31,11.98,12.26,1209600,4.31377338065087,4.40319654359969,4.28515796850725,4.38531191100993,3381674.16615635,0.0,1.0
2010-09-23,11.64,12.05,11.64,11.96,890600,4.16354246689686,4.31019645413292,4.16354246689686,4.27800411547135,2489847.06711214,0.0,1.0
2010-09-24,12.18,12.18,11.83,11.87,1098600,4.35669649886631,4.35669649886631,4.23150407073796,4.24581177680977,3071351.88404378,0.0,1.0
2010-09-27,12.05,12.17,11.92,12.13,751100,4.31019645413292,4.35311957234835,4.26369640939954,4.33881186627654,2099847.442295,0.0,1.0
2010-09-28,12.17,12.21,11.89,12.09,1340300,4.35311957234835,4.36742727842016,4.25296562984568,4.32450416020473,3747071.66410331,0.0,1.0
2010-09-29,12.07,12.2,12.04,12.11,1204600,4.31735030716883,4.36385035190221,4.30661952761497,4.33165801324064,3367695.68498011,0.0,1.0
2010-09-30,12.25,12.3197,12.1,12.15,2386900,4.38173498449197,4.4066661623221,4.32808108672268,4.34596571931245,6673047.34391418,0.0,1.0
2010-10-01,12.09,12.2,11.95,12.2,1565900,4.37815805797402,4.41799241582159,4.32745978434984,4.41799241582159,4324131.46106484,0.15,1.0
2010-10-04,12.1,12.15,11.89,12.1,1482900,4.38177936323289,4.39988588952724,4.30573195279662,4.38177936323289,4094932.33515106,0.0,1.0
2010-10-05,12.15,12.21,12.02,12.21,1635100,4.39988588952724,4.42161372108046,4.35280892116193,4.42161372108046,4515222.78050139,0.0,1.0
2010-10-06,12.12,12.21,12.02,12.11,1134300,4.38902197375063,4.42161372108046,4.35280892116193,4.38540066849176,3132296.0063132,0.0,1.0
2010-10-07,12.12,12.24,12.12,12.16,999700,4.38902197375063,4.43247763685707,4.38902197375063,4.40350719478611,2760606.82139761,0.0,1.0
2010-10-08,12.11,12.22,12.08,12.17,653500,4.38540066849176,4.42523502633933,4.37453675271515,4.40712850004498,1804597.93716449,0.0,1.0
2010-10-11,12.1,12.17,12.0,12.09,389400,4.38177936323289,4.40712850004498,4.34556631064419,4.37815805797402,1075302.88711837,0.0,1.0
2010-10-12,12.23,12.23,12.02,12.08,820300,4.4288563315982,4.4288563315982,4.35280892116193,4.37453675271515,2265205.33719362,0.0,1.0
2010-10-13,12.25,12.35,12.185,12.29,690200,4.43609894211594,4.47231199470465,4.41256045793329,4.45058416315142,1905942.61091191,0.0,1.0
2010-10-14,12.12,12.4,11.98,12.17,1131100,4.38902197375063,4.490418520999,4.33832370012645,4.40712850004498,3123459.41350689,0.0,1.0
2010-10-15,12.15,12.2,12.08,12.17,600000,4.39988588952724,4.41799241582159,4.37453675271515,4.40712850004498,1656861.15118392,0.0,1.0
2010-10-18,12.4,12.4,12.0,12.13,1261000,4.490418520999,4.490418520999,4.34556631064419,4.3926432790095,3482169.85273821,0.0,1.0
2010-10-19,12.37,12.52,12.2,12.26,2696700,4.47955460522239,4.53387418410544,4.41799241582159,4.43972024737481,7446762.44399613,0.0,1.0
2010-10-20,12.76,12.84,12.38,12.43,1525900,4.62078551031832,4.64975595238928,4.48317591048126,4.50128243677561,4213674.05098591,0.0,1.0
2010-10-21,12.92,13.03,12.74,12.86,1850800,4.67872639446024,4.71856075230782,4.61354289980058,4.65699856290702,5110864.36435201,0.0,1.0
2010-10-22,12.93,13.0,12.84,12.93,2038000,4.68234769971911,4.70769683653121,4.64975595238928,4.68234769971911,5627805.04352139,0.0,1.0
2010-10-25,12.99,13.08,12.96,13.0,1521000,4.70407553127234,4.73666727860217,4.69321161549573,4.70769683653121,4200143.01825124,0.0,1.0
2010-10-26,12.81,12.96,12.2799,12.89,1094500,4.63889203661267,4.69321161549573,4.44692664483997,4.66786247868363,3022390.88328467,0.0,1.0
2010-10-27,12.46,12.76,12.41,12.67,1727600,4.51214635255222,4.62078551031832,4.49403982625787,4.58819376298849,4770655.5413089,0.0,1.0
2010-10-28,11.95,12.45,11.83,12.2,2185200,4.32745978434984,4.50852504729335,4.2840041212434,4.41799241582159,6034288.31261184,0.0,1.0
2010-10-29,11.97,12.06,11.9,11.94,1744200,4.33470239486758,4.36729414219741,4.30935325805549,4.32383847909097,4816495.36649166,0.0,1.0
2010-11-01,12.04,12.22,11.99,12.02,1648300,4.36005153167967,4.42523502633933,4.34194500538532,4.35280892116193,4551673.72582743,0.0,1.0
2010-11-02,12.02,12.19,11.97,12.14,2144400,4.35280892116193,4.41437111056272,4.33470239486758,4.39626458426837,5921621.75433134,0.0,1.0
2010-11-03,11.96,12.09,11.9,12.06,1113500,4.33108108960871,4.37815805797402,4.30935325805549,4.36729414219741,3074858.15307216,0.0,1.0
2010-11-04,12.03,12.11,11.95,12.08,4057500,4.3564302264208,4.38540066849176,4.32745978434984,4.37453675271515,11204523.5348813,0.0,1.0
2010-11-05,12.2,12.24,11.96,12.01,1651900,4.41799241582159,4.43247763685707,4.33108108960871,4.34918761590306,4561614.89273454,0.0,1.0
2010-11-08,12.05,12.18,11.92,12.18,2742700,4.36367283693854,4.41074980530385,4.31659586857323,4.41074980530385,7573788.4655869,0.0,1.0
2010-11-09,11.56,12.12,11.48,12.09,2949700,4.1862288792539,4.38902197375063,4.15725843718294,4.37815805797402,8145405.56274536,0.0,1.0
2010-11-10,11.8,11.82,11.56,11.6,2923300,4.27314020546679,4.28038281598453,4.1862288792539,4.20071410028938,8072503.67209326,0.0,1.0
2010-11-11,11.64,11.82,11.57,11.72,1837700,4.21519932132486,4.28038281598453,4.18985018451277,4.24416976339583,5074689.56255116,0.0,1.0
2010-11-12,11.42,11.7,11.42,11.54,2124300,4.13553060562972,4.23692715287808,4.13553060562972,4.17898626873616,5866116.90576668,0.0,1.0
2010-11-15,11.22,11.49,11.2,11.47,1315900,4.06310450045232,4.16087974244181,4.05586188993458,4.15363713192407,3633772.64807154,0.0,1.0
2010-11-16,10.89,11.21,10.74,11.17,1888000,3.9436014269096,4.05948319519345,3.88928184802655,4.04499797415797,5213589.75572541,0.0,1.0
2010-11-17,11.06,11.23,10.9,10.9,2345500,4.0051636163104,4.06672580571119,3.94722273216847,3.94722273216847,6476946.38350314,0.0,1.0
2010-11-18,10.99,11.2999,10.99,11.2,1009600,3.9798144794983,4.09203872947069,3.9798144794983,4.05586188993458,2787945.03039215,0.0,1.0
2010-11-19,11.05,11.06,10.8,10.98,862300,4.00154231105153,4.0051636163104,3.91100967957977,3.97619317423943,2381185.61777649,0.0,1.0
2010-11-22,10.96,11.15,10.88,10.96,822100,3.96895056372169,4.03775536364023,3.93998012165073,3.96895056372169,2270175.92064717,0.0,1.0
2010-11-23,10.82,10.92,10.8,10.84,1022200,3.91825229009751,3.95446534268621,3.91100967957977,3.92549490061525,2822739.11456701,0.0,1.0
2010-11-24,11.09,11.18,10.91,10.91,1267600,4.01602753208701,4.04861927941684,3.95084403742734,3.95084403742734,3500395.32540123,0.0,1.0
2010-11-26,11.07,11.11,10.97,11.02,361000,4.00878492156927,4.02327014260475,3.97257186898056,3.99067839527491,996878.125962325,0.0,1.0
2010-11-29,11.22,11.27,10.9799,11.01,2406500,4.06310450045232,4.08121102674667,3.97615696118685,3.98705709001604,6645393.93387351,0.0,1.0
2010-11-30,11.06,11.26,11.03,11.11,1477500,4.0051636163104,4.0775897214878,3.99429970053378,4.02327014260475,4080020.5847904,0.0,1.0
2010-12-01,11.3,11.34,10.91,11.2,2349800,4.09207494252328,4.10656016355876,3.95084403742734,4.05586188993458,6488820.55508663,0.0,1.0
2010-12-02,11.25,11.31,11.08,11.31,2857000,4.07396841622893,4.09569624778215,4.01240622682814,4.09569624778215,7889420.51488744,0.0,1.0
2010-12-03,11.15,11.18,10.88,11.03,1737900,4.03775536364023,4.04861927941684,3.93998012165073,3.99429970053378,4799098.32440423,0.0,1.0
2010-12-06,11.07,11.15,10.88,11.11,2121200,4.00878492156927,4.03775536364023,3.93998012165073,4.02327014260475,5857556.45648555,0.0,1.0
2010-12-07,10.92,11.27,10.9,11.18,2099000,3.95446534268621,4.08121102674667,3.94722273216847,4.04861927941684,5796252.59389176,0.0,1.0
2010-12-08,10.73,10.95,10.63,10.93,1045700,3.88566054276768,3.96532925846282,3.84944749017898,3.95808664794508,2887632.84298838,0.0,1.0
2010-12-09,10.47,10.82,10.44,10.76,1987300,3.79150660603706,3.91825229009751,3.78064269026045,3.89652445854429,5487800.27624634,0.0,1.0
2010-12-10,10.55,10.67,10.4701,10.5,1067400,3.82047704810802,3.86393271121446,3.79154281908964,3.80237052181367,2947555.98795619,0.0,1.0
2010-12-13,10.66,10.66,10.5,10.63,1667900,3.86031140595559,3.86031140595559,3.80237052181367,3.84944749017898,4605797.8567661,0.0,1.0
2010-12-14,10.54,10.83,10.45,10.66,1344500,3.81685574284915,3.92187359535638,3.78426399551932,3.86031140595559,3712749.69627797,0.0,1.0
2010-12-15,10.32,10.65,10.32,10.51,1009800,3.737187027154,3.85669010069672,3.737187027154,3.80599182707254,2788497.31744254,0.0,1.0
2010-12-16,10.22,10.46,10.17,10.34,1352000,3.7009739745653,3.78788530077819,3.68286744827095,3.74442963767174,3733460.46066777,0.0,1.0
2010-12-17,10.41,10.43,10.19,10.28,1759700,3.76977877448383,3.77702138500158,3.69011005878869,3.72270180611852,4859297.61289725,0.0,1.0
2010-12-20,10.64,10.7,10.42,10.47,946100,3.85306879543785,3.87479662699107,3.7734000797427,3.79150660603706,2612593.89189185,0.0,1.0
2010-12-21,10.89,10.91,10.6,10.68,1331600,3.9436014269096,3.95084403742734,3.83858357440237,3.86755401647333,3677127.18152752,0.0,1.0
2010-12-22,11.32,11.41,10.83,10.84,3763800,4.09931755304102,4.13190930037085,3.92187359535638,3.92549490061525,10393490.0013767,0.0,1.0
2010-12-23,11.26,11.38,11.26,11.32,766000,4.0775897214878,4.12104538459424,4.0775897214878,4.09931755304102,2115259.40301147,0.0,1.0
2010-12-27,11.41,11.41,11.21,11.26,578900,4.13190930037085,4.13190930037085,4.05948319519345,4.0775897214878,1598594.86736729,0.0,1.0
2010-12-28,11.45,11.54,11.38,11.49,1373800,4.14639452140633,4.17898626873616,4.12104538459424,4.16087974244181,3793659.74916079,0.0,1.0
2010-12-29,11.58,11.58,11.4,11.46,946400,4.19347148977164,4.19347148977164,4.12828799511198,4.1500158266652,2613422.32246744,0.0,1.0
2010-12-30,11.62,11.65,11.49,11.5,776400,4.20795671080712,4.21882062658373,4.16087974244181,4.16450104770068,2143978.329632,0.0,1.0
2010-12-31,11.65,11.71,11.57,11.61,746900,4.21882062658373,4.24054845813696,4.18985018451277,4.20433540554825,2062515.98969879,0.0,1.0
2011-01-03,11.99,12.0,11.61,11.73,1471400,4.34194500538532,4.34556631064419,4.20433540554825,4.2477910686547,4063175.82975337,0.0,1.0
2011-01-04,11.6,11.87,11.4603,11.83,3486500,4.25503367917244,4.35407325618766,4.20378986839826,4.33940072625948,9504836.63571514,0.15,1.0
2011-01-05,11.72,11.76,11.5,11.52,2854000,4.29905126895698,4.31372379888516,4.21835235435198,4.22568861931607,7780525.95965324,0.0,1.0
2011-01-06,11.73,11.74,11.57,11.71,1813800,4.30271940143902,4.30638753392107,4.2440292817263,4.29538313647493,4944750.52053927,0.0,1.0
2011-01-07,11.74,11.81,11.57,11.71,1182600,4.30638753392107,4.33206446129539,4.2440292817263,4.29538313647493,3223983.88223053,0.0,1.0
2011-01-10,11.67,11.72,11.57,11.68,2073600,4.28071060654675,4.29905126895698,4.2440292817263,4.2843787390288,5653012.834596,0.0,1.0
2011-01-11,11.59,11.75,11.54,11.75,2261200,4.25136554669039,4.31005566640311,4.23302488428016,4.31005566640311,6164444.7442074,0.0,1.0
2011-01-12,11.57,11.73,11.52,11.73,1616600,4.2440292817263,4.30271940143902,4.22568861931607,4.30271940143902,4407147.25521214,0.0,1.0
2011-01-13,11.48,11.58,11.42,11.55,1610400,4.21101608938789,4.24769741420835,4.18900729449562,4.23669301676221,4390244.9213124,0.0,1.0
2011-01-14,11.41,11.47,11.17,11.33,2629600,4.18533916201358,4.20734795690585,4.09730398244449,4.15599410215722,7168770.51979824,0.0,1.0
2011-01-18,11.37,11.4,11.23,11.36,2442000,4.1706666320854,4.18167102953153,4.11931277733676,4.16699849960335,6657338.61018683,0.0,1.0
2011-01-19,11.18,11.55,11.11,11.36,1452200,4.10097211492654,4.23669301676221,4.07529518755222,4.16699849960335,3958962.78858039,0.0,1.0
2011-01-20,11.09,11.2,11.03,11.15,2234100,4.06795892258813,4.10830837989063,4.04595012769586,4.0899677174804,6090565.18796823,0.0,1.0
2011-01-21,11.16,11.25,11.01,11.15,1884500,4.09363584996245,4.12664904230085,4.03861386273177,4.0899677174804,5137491.65065401,0.0,1.0
2011-01-24,11.39,11.42,11.13,11.13,1329600,4.17800289704949,4.18900729449562,4.08263145251631,4.08263145251631,3624732.76662752,0.0,1.0
2011-01-25,11.66,11.66,11.28,11.29,1294000,4.27704247406471,4.27704247406471,4.13765343974699,4.14132157222903,3527680.65584839,0.0,1.0
2011-01-26,11.5,11.68,11.46,11.67,1560500,4.21835235435198,4.2843787390288,4.2036798244238,4.28071060654675,4254208.39524839,0.0,1.0
2011-01-27,11.61,11.71,11.5,11.57,1597700,4.25870181165448,4.29538313647493,4.21835235435198,4.2440292817263,4355622.39864681,0.0,1.0
2011-01-28,11.39,11.72,11.38,11.61,1966900,4.17800289704949,4.29905126895698,4.17433476456744,4.25870181165448,5362129.12054729,0.0,1.0
2011-01-31,11.6,11.66,11.37,11.48,1446700,4.25503367917244,4.27704247406471,4.1706666320854,4.21101608938789,3943968.78270159,0.0,1.0
2011-02-01,11.78,11.82,11.53,11.64,1618400,4.32106006384925,4.33573259377743,4.22935675179812,4.26970620910062,4412054.38440883,0.0,1.0
2011-02-02,11.79,11.83,11.64,11.74,1315300,4.32472819633129,4.33940072625948,4.26970620910062,4.30638753392107,3585748.35134265,0.0,1.0
2011-02-03,11.75,11.84,11.69,11.77,1338900,4.31005566640311,4.34306885874152,4.28804687151084,4.3173919313672,3650086.26747713,0.0,1.0
2011-02-04,11.77,11.82,11.67,11.81,2251800,4.3173919313672,4.33573259377743,4.28071060654675,4.33206446129539,6138818.62506909,0.0,1.0
2011-02-07,12.0,12.0,11.74,11.75,1296000,4.40175897845424,4.40175897845424,4.30638753392107,4.31005566640311,3533133.0216225,0.0,1.0
2011-02-08,12.1,12.16,11.91,11.96,2625300,4.4384403032747,4.46044909816697,4.36874578611584,4.38708644852606,7157047.9333839,0.0,1.0
2011-02-09,11.9,12.1,11.81,12.04,985400,4.36507765363379,4.4384403032747,4.33206446129539,4.41643150838243,2686380.6169034,0.0,1.0
2011-02-10,11.95,12.03,11.82,11.82,932200,4.38341831604402,4.41276337590038,4.33573259377743,4.33573259377743,2541347.68731211,0.0,1.0
2011-02-11,12.16,12.17,11.83,11.96,903200,4.46044909816697,4.46411723064901,4.33940072625948,4.38708644852606,2462288.38358753,0.0,1.0
2011-02-14,12.25,12.27,11.98,12.18,1501200,4.49346229050537,4.50079855546946,4.39442271349015,4.46778536313106,4092545.75004606,0.0,1.0
2011-02-15,12.14,12.19,12.0,12.15,2290000,4.45311283320288,4.4714534956131,4.40175897845424,4.45678096568492,6242958.81135456,0.0,1.0
2011-02-16,12.21,12.25,12.09,12.16,837100,4.47878976057719,4.49346229050537,4.43477217079265,4.46044909816697,2282087.69475324,0.0,1.0
2011-02-17,12.32,12.5,12.15,12.34,1979100,4.51913921787969,4.5851656025565,4.45678096568492,4.52647548284378,5395388.55176936,0.0,1.0
2011-02-18,12.14,12.42,12.05,12.36,1643900,4.45311283320288,4.55582054270014,4.42009964086447,4.53381174780787,4481572.04802872,0.0,1.0
2011-02-22,12.03,12.17,11.95,12.03,2738400,4.41276337590038,4.46411723064901,4.38341831604402,4.41276337590038,7465379.21790976,0.0,1.0
2011-02-23,11.92,12.15,11.875,12.07,1797900,4.37241391859788,4.45678096568492,4.35590732242868,4.42743590582856,4901404.2126351,0.0,1.0
2011-02-24,11.83,12.03,11.72,11.97,1450500,4.33940072625948,4.41276337590038,4.29905126895698,4.39075458100811,3954328.2776724,0.0,1.0
2011-02-25,11.89,11.94,11.735,11.87,1764200,4.36140952115175,4.37975018356197,4.30455346768005,4.35407325618766,4809531.84934136,0.0,1.0
2011-02-28,12.3,12.3,11.89,11.97,2570900,4.5118029529156,4.5118029529156,4.36140952115175,4.39075458100811,7008743.58432815,0.0,1.0
2011-03-01,11.93,12.38,11.93,12.38,3368900,4.37608205107993,4.54114801277196,4.37608205107993,4.54114801277196,9184237.52819755,0.0,1.0
2011-03-02,11.89,12.05,11.85,11.98,1470900,4.36140952115175,4.42009964086447,4.34673699122357,4.39442271349015,4009942.40856831,0.0,1.0
2011-03-03,12.17,12.21,11.98,12.0,1119500,4.46411723064901,4.47878976057719,4.39442271349015,4.40175897845424,3051961.7420574,0.0,1.0
2011-03-04,12.06,12.23,12.01,12.2,1012600,4.42376777334652,4.48612602554128,4.40542711093629,4.47512162809515,2760532.79143128,0.0,1.0
2011-03-07,12.03,12.18,11.96,12.12,1726100,4.41276337590038,4.46778536313106,4.38708644852606,4.44577656823879,4705664.28134459,0.0,1.0
2011-03-08,12.31,12.45,11.97,12.02,1629800,4.51547108539765,4.56682494014628,4.39075458100811,4.40909524341834,4443132.86932125,0.0,1.0
2011-03-09,12.29,12.43,12.2,12.43,2112400,4.50813482043355,4.55948867518219,4.47512162809515,4.55948867518219,5758788.73061371,0.0,1.0
2011-03-10,12.12,12.28,12.095,12.19,1911000,4.44577656823879,4.50446668795151,4.43660623703367,4.4714534956131,5209735.49716095,0.0,1.0
2011-03-11,12.08,12.18,11.98,12.14,2075300,4.43110403831061,4.46778536313106,4.39442271349015,4.45311283320288,5657647.34550398,0.0,1.0
2011-03-14,11.98,12.08,11.91,11.91,1206500,4.39442271349015,4.43110403831061,4.36874578611584,4.36874578611584,3289139.65323113,0.0,1.0
2011-03-15,11.77,11.87,11.7,11.75,1561300,4.3173919313672,4.35407325618766,4.29171500399289,4.31005566640311,4256389.34155803,0.0,1.0
2011-03-16,11.58,11.79,11.51,11.76,1674900,4.24769741420835,4.32472819633129,4.22202048683403,4.31372379888516,4566083.7175274,0.0,1.0
2011-03-17,11.69,11.76,11.57,11.76,1336700,4.28804687151084,4.31372379888516,4.2440292817263,4.31372379888516,3644088.66512561,0.0,1.0
2011-03-18,11.72,11.89,11.69,11.82,1937300,4.29905126895698,4.36140952115175,4.28804687151084,4.33573259377743,5281434.10709048,0.0,1.0
2011-03-21,11.83,11.89,11.79,11.85,963700,4.33940072625948,4.36140952115175,4.32472819633129,4.34673699122357,2627222.44825432,0.0,1.0
2011-03-22,11.84,11.9,11.76,11.82,1020900,4.34306885874152,4.36507765363379,4.31372379888516,4.33573259377743,2783160.10939383,0.0,1.0
2011-03-23,11.83,11.88,11.62,11.82,2111500,4.33940072625948,4.3577413886697,4.26236994413653,4.33573259377743,5756335.16601535,0.0,1.0
2011-03-24,11.67,11.9,11.66,11.88,1556200,4.28071060654675,4.36507765363379,4.27704247406471,4.3577413886697,4242485.80883405,0.0,1.0
2011-03-25,11.72,11.8,11.65,11.69,1804300,4.29905126895698,4.32839632881334,4.27337434158266,4.28804687151084,4918851.78311225,0.0,1.0
2011-03-28,11.75,11.83,11.72,11.72,973500,4.31005566640311,4.33940072625948,4.29905126895698,4.29905126895698,2653939.04054746,0.0,1.0
2011-03-29,11.97,12.03,11.61,11.72,1342400,4.39075458100811,4.41276337590038,4.25870181165448,4.29905126895698,3659627.90758182,0.0,1.0
2011-03-30,12.13,12.19,12.0,12.06,1288500,4.44944470072083,4.4714534956131,4.40175897845424,4.42376777334652,3512686.64996959,0.0,1.0
2011-03-31,12.14,12.19,12.04,12.14,1374400,4.45311283320288,4.4714534956131,4.41643150838243,4.45311283320288,3746865.75996756,0.0,1.0
2011-04-01,12.08,12.14,12.0,12.09,1330600,4.48612602554128,4.5084081084496,4.45641658166353,4.489839706026,3582968.44727197,0.15,1.0
2011-04-04,12.11,12.15,12.04,12.11,1256700,4.49726706699544,4.51212178893432,4.47127130360241,4.49726706699544,3383974.48345609,0.0,1.0
2011-04-05,12.11,12.15,12.03,12.09,722700,4.49726706699544,4.51212178893432,4.46755762311769,4.489839706026,1946047.87076766,0.0,1.0
2011-04-06,12.24,12.27,12.12,12.14,1594600,4.5455449132968,4.55668595475096,4.50098074748016,4.5084081084496,4293853.51421905,0.0,1.0
2011-04-07,12.02,12.25,11.98,12.24,1262100,4.46384394263297,4.54925859378152,4.44898922069409,4.5455449132968,3398515.31437092,0.0,1.0
2011-04-08,11.82,12.05,11.77,12.04,784300,4.38957033293857,4.47498498408713,4.37100193051498,4.47127130360241,2111921.05305532,0.0,1.0
2011-04-11,11.87,12.0,11.78,11.82,1436800,4.40813873536217,4.45641658166353,4.3747156109997,4.38957033293857,3868938.12193023,0.0,1.0
2011-04-12,11.74,11.94,11.73,11.79,1357400,4.35986088906082,4.43413449875521,4.3561472085761,4.37842929148442,3655134.05255295,0.0,1.0
2011-04-13,11.74,11.82,11.72,11.77,1169600,4.35986088906082,4.38957033293857,4.35243352809138,4.37100193051498,3149436.26629286,0.0,1.0
2011-04-14,11.96,11.99,11.68,11.68,1744600,4.44156185972465,4.45270290117881,4.3375788061525,4.3375788061525,4697765.48407535,0.0,1.0
2011-04-15,12.19,12.2,11.94,12.0,1351300,4.5269765108732,4.53069019135792,4.43413449875521,4.45641658166353,3638708.29911213,0.0,1.0
2011-04-18,12.01,12.15,11.97,12.09,1036600,4.46013026214825,4.51212178893432,4.44527554020937,4.489839706026,2791300.98635361,0.0,1.0
2011-04-19,12.09,12.17,12.01,12.06,1905000,4.489839706026,4.51954914990376,4.46013026214825,4.47869866457185,5129682.01717503,0.0,1.0
2011-04-20,12.2,12.25,12.04,12.22,1799900,4.53069019135792,4.54925859378152,4.47127130360241,4.53811755232736,4846674.36362904,0.0,1.0
2011-04-21,12.2,12.29,12.12,12.28,1531100,4.53069019135792,4.5641133157204,4.50098074748016,4.56039963523568,4122864.11364655,0.0,1.0
2011-04-25,12.34,12.38,12.15,12.15,1088600,4.58268171814399,4.59753644008287,4.51212178893432,4.51212178893432,2931323.80257047,0.0,1.0
2011-04-26,12.39,12.44,12.2799,12.36,1300000,4.60125012056759,4.61981852299119,4.56036249843083,4.59010907911343,3500570.40542128,0.0,1.0
2011-04-27,12.35,12.42,12.29,12.42,1037100,4.58639539862871,4.61239116202175,4.5641133157204,4.61239116202175,2792647.35958647,0.0,1.0
2011-04-28,12.55,12.59,12.2801,12.4,1415100,4.66066900832311,4.67552373026198,4.56043677204052,4.60496380105231,3810505.52362434,0.0,1.0
2011-04-29,12.7,12.71,12.38,12.59,1100000,4.7163742155939,4.72008789607862,4.59753644008287,4.67552373026198,2962021.11227954,0.0,1.0
2011-05-02,12.67,12.84,12.45,12.78,995500,4.70523317413974,4.76836574237997,4.62353220347591,4.74608365947166,2680629.10661299,0.0,1.0
2011-05-03,12.45,12.77,12.32,12.59,1148600,4.62353220347591,4.74236997898694,4.57525435717455,4.67552373026198,3092888.59051298,0.0,1.0
2011-05-04,12.23,12.53,12.18,12.43,1405500,4.54183123281208,4.65324164735367,4.52326283038848,4.61610484250647,3784655.15755354,0.0,1.0
2011-05-05,12.32,12.36,12.08,12.18,1163900,4.57525435717455,4.59010907911343,4.48612602554128,4.52326283038848,3134087.61143833,0.0,1.0
2011-05-06,12.25,12.49,12.23,12.48,1089400,4.54925859378152,4.63838692541479,4.54183123281208,4.63467324493007,2933477.99974303,0.0,1.0
2011-05-09,12.19,12.2,11.99,12.08,1460900,4.5269765108732,4.53069019135792,4.45270290117881,4.48612602554128,3933833.3117538,0.0,1.0
2011-05-10,12.49,12.51,12.22,12.26,882200,4.63838692541479,4.64581428638423,4.53811755232736,4.55297227426624,2375540.93204819,0.0,1.0
2011-05-11,12.31,12.5,12.26,12.5,877000,4.57154067668984,4.64210060589951,4.55297227426624,4.64210060589951,2361538.65042651,0.0,1.0
2011-05-12,12.22,12.29,12.107,12.25,907000,4.53811755232736,4.5641133157204,4.49615296285003,4.54925859378152,2442321.04439777,0.0,1.0
2011-05-13,12.07,12.28,12.01,12.22,904100,4.48241234505656,4.56039963523568,4.46013026214825,4.53811755232736,2434512.07964722,0.0,1.0
2011-05-16,12.09,12.2,11.95,11.97,697400,4.489839706026,4.53069019135792,4.43784817923993,4.44527554020937,1877921.38518523,0.0,1.0
2011-05-17,12.03,12.07,11.96,12.02,1654900,4.46755762311769,4.48241234505656,4.44156185972465,4.46384394263297,4456226.12610128,0.0,1.0
2011-05-18,12.21,12.21,11.95,12.01,645600,4.53440387184264,4.53440387184264,4.43784817923993,4.46013026214825,1738437.11826152,0.0,1.0
2011-05-19,12.28,12.3458,12.13,12.28,566100,4.56039963523568,4.58483565282513,4.50469442796488,4.56039963523568,1524363.77423768,0.0,1.0
2011-05-20,12.06,12.28,12.04,12.28,788200,4.47869866457185,4.56039963523568,4.47127130360241,4.56039963523568,2122422.76427158,0.0,1.0
2011-05-23,11.95,12.08,11.89,11.93,1675500,4.43784817923993,4.48612602554128,4.41556609633161,4.43042081827049,4511696.70329488,0.0,1.0
2011-05-24,12.01,12.05,11.94,11.96,418835,4.46013026214825,4.47498498408713,4.43413449875521,4.44156185972465,1127816.46596509,0.0,1.0
2011-05-25,12.07,12.1,11.82,11.96,361635,4.48241234505656,4.49355338651072,4.38957033293857,4.44156185972465,973791.368126558,0.0,1.0
2011-05-26,12.35,12.35,11.99,12.02,879900,4.58639539862871,4.58639539862871,4.45270290117881,4.46384394263297,2369347.61517707,0.0,1.0
2011-05-27,12.54,12.57,12.35,12.42,906800,4.65695532783839,4.66809636929255,4.58639539862871,4.61239116202175,2441782.49510462,0.0,1.0
2011-05-31,12.76,12.8,12.6,12.65,1621400,4.73865629850222,4.7535110204411,4.6792374107467,4.6978058131703,4366019.11950004,0.0,1.0
2011-06-01,12.16,12.72,12.07,12.72,2290900,4.51583546941904,4.72380157656334,4.48241234505656,4.72380157656334,6168812.87829201,0.0,1.0
2011-06-02,12.07,12.3,12.0,12.15,1525700,4.48241234505656,4.56782699620512,4.45641658166353,4.51212178893432,4108323.28273173,0.0,1.0
2011-06-03,12.01,12.12,11.85,11.91,1206600,4.46013026214825,4.50098074748016,4.40071137439273,4.42299345730105,3249067.88552409,0.0,1.0
2011-06-06,11.72,12.02,11.675,11.95,1348600,4.35243352809138,4.46384394263297,4.33572196591014,4.43784817923993,3631437.88365472,0.0,1.0
2011-06-07,11.82,11.96,11.72,11.77,1374200,4.38957033293857,4.44156185972465,4.35243352809138,4.37100193051498,3700372.19317687,0.0,1.0
2011-06-08,11.7,11.86,11.67,11.77,988200,4.34500616712194,4.40442505487745,4.33386512566778,4.37100193051498,2660972.05741331,0.0,1.0
2011-06-09,11.55,11.71,11.51,11.71,972300,4.28930095985115,4.34871984760666,4.27444623791227,4.34871984760666,2618157.38860854,0.0,1.0
2011-06-10,11.3,11.55,11.15,11.46,1578200,4.19645894773316,4.28930095985115,4.14075374046236,4.25587783548867,4249692.47218143,0.0,1.0
2011-06-13,11.24,11.46,11.04,11.31,1094700,4.17417686482484,4.25587783548867,4.09990325513045,4.20017262821788,2947749.55601128,0.0,1.0
2011-06-14,11.46,11.52,11.34,11.39,1288900,4.25587783548867,4.27815991839699,4.21131366967203,4.22988207209563,3470680.91965191,0.0,1.0
2011-06-15,11.13,11.41,11.02,11.35,1199900,4.13332637949292,4.23730943306507,4.09247589416101,4.21502735015675,3231026.48420384,0.0,1.0
2011-06-16,11.26,11.33,11.04,11.12,929200,4.18160422579428,4.20759998918731,4.09990325513045,4.1296126990082,2502100.0159365,0.0,1.0
2011-06-17,11.28,11.41,11.22,11.35,1051300,4.18903158676372,4.23730943306507,4.1667495038554,4.21502735015675,2830884.35939953,0.0,1.0
2011-06-20,11.46,11.46,11.19,11.21,1242800,4.25587783548867,4.25587783548867,4.15560846240124,4.16303582337068,3346545.30758274,0.0,1.0
2011-06-21,11.48,11.57,11.16,11.22,1662300,4.26330519645811,4.29672832082059,4.14446742094708,4.1667495038554,4476152.44994753,0.0,1.0
2011-06-22,11.38,11.55,11.38,11.47,1277700,4.22616839161091,4.28930095985115,4.22616839161091,4.25959151597339,3440522.15923598,0.0,1.0
2011-06-23,11.16,11.27,10.94,11.23,1452300,4.14446742094708,4.185317906279,4.06276645028325,4.17046318434012,3910675.69214871,0.0,1.0
2011-06-24,11.06,11.27,10.98,11.16,716500,4.10733061609989,4.185317906279,4.07762117222213,4.14446742094708,1929352.84268026,0.0,1.0
2011-06-27,11.14,11.18,10.98,11.08,989700,4.13704005997764,4.15189478191652,4.07762117222213,4.11475797706932,2665011.17711188,0.0,1.0
2011-06-28,11.4,11.43,11.11,11.18,1370600,4.23359575258035,4.24473679403451,4.12589901852348,4.15189478191652,3690678.30590031,0.0,1.0
2011-06-29,11.56,11.58,11.31,11.45,1418700,4.29301464033587,4.3004420013053,4.20017262821788,4.25216415500395,3820199.41090089,0.0,1.0
2011-06-30,11.59,11.67,11.51,11.6,1330700,4.30415568179002,4.33386512566778,4.27444623791227,4.30786936227474,3583237.72191854,0.0,1.0
2011-07-01,11.7,11.71,11.37,11.45,1018000,4.40071137439273,4.40447266616572,4.27658874588422,4.3066790800681,2706516.96662192,0.15,1.0
2011-07-05,11.75,11.79,11.55,11.7,1953200,4.41951783325766,4.4345630003496,4.34429199779795,4.40071137439273,5192896.79686241,0.0,1.0
2011-07-06,11.86,11.87,11.67,11.74,858000,4.4608920427605,4.46465333453348,4.38942749907378,4.41575654148467,2281131.19583655,0.0,1.0
2011-07-07,11.97,12.02,11.85,11.95,1945800,4.50226625226333,4.52107271112826,4.45713075098751,4.49474366871736,5173222.70496359,0.0,1.0
2011-07-08,12.08,12.12,11.72,11.82,2525900,4.54364046176617,4.55868562885811,4.4082339579387,4.44584687566856,6715511.9901673,0.0,1.0
2011-07-11,11.82,11.95,11.76,11.95,1311500,4.44584687566856,4.49474366871736,4.42327912503064,4.49474366871736,3486833.98990633,0.0,1.0
2011-07-12,11.96,12.11,11.75,11.75,1163000,4.49850496049035,4.55492433708513,4.41951783325766,4.41951783325766,3092022.82139616,0.0,1.0
2011-07-13,11.86,12.09,11.83,12.01,3072500,4.4608920427605,4.54740175353916,4.44960816744154,4.51731141935528,8168736.12961281,0.0,1.0
2011-07-14,11.78,11.91,11.7,11.9,3238100,4.43080170857661,4.47969850162542,4.40071137439273,4.47593720985244,8609010.40237569,0.0,1.0
2011-07-15,11.8,11.855,11.72,11.8,1976000,4.43832429212259,4.459011396874,4.4082339579387,4.43832429212259,5253514.26919932,0.0,1.0
2011-07-18,11.61,11.83,11.52,11.77,1747700,4.36685974843587,4.44960816744154,4.333008122479,4.42704041680363,4646541.94750995,0.0,1.0
2011-07-19,11.91,11.91,11.625,11.66,1833100,4.47969850162542,4.47969850162542,4.37250168609534,4.38566620730079,4873591.60266665,0.0,1.0
2011-07-20,12.1,12.15,11.905,11.97,2449700,4.55116304531214,4.56996950417707,4.47781785573893,4.50226625226333,6512922.01683077,0.0,1.0
2011-07-21,12.17,12.3,12.1,12.18,2504500,4.57749208772304,4.62638888077185,4.55116304531214,4.58125337949602,6658616.64332475,0.0,1.0
2011-07-22,12.34,12.39,12.16,12.21,1740600,4.64143404786379,4.66024050672871,4.57373079595005,4.59253725481498,4627665.45393135,0.0,1.0
2011-07-25,12.13,12.31,12.08,12.2,1640900,4.5624469206311,4.63015017254483,4.54364046176617,4.58877596304199,4362596.94551072,0.0,1.0
2011-07-26,12.13,12.21,12.02,12.16,1061800,4.5624469206311,4.59253725481498,4.52107271112826,4.57373079595005,2822966.32137441,0.0,1.0
2011-07-27,11.74,12.07,11.74,12.02,2873200,4.41575654148467,4.53987916999319,4.41575654148467,4.52107271112826,7638864.9788783,0.0,1.0
2011-07-28,11.95,12.27,11.73,12.15,3471200,4.49474366871736,4.61510500545289,4.41199524971169,4.56996950417707,9228744.29718862,0.0,1.0
2011-07-29,11.99,11.99,11.7,11.8,1681000,4.5097888358093,4.5097888358093,4.40071137439273,4.43832429212259,4469209.2543138,0.0,1.0
2011-08-01,11.85,12.18,11.77,12.16,2181900,4.45713075098751,4.58125337949602,4.42704041680363,4.57373079595005,5800932.58297875,0.0,1.0
2011-08-02,11.22,11.81,11.19,11.74,1686500,4.22016936928944,4.44208558389557,4.20888549397049,4.41575654148467,4483831.89018455,0.0,1.0
2011-08-03,11.05,11.2348,10.76,11.22,2356700,4.15622740914869,4.22573608111346,4.04714994773212,4.22016936928944,6265666.53756177,0.0,1.0
2011-08-04,10.29,10.94,10.28,10.91,2732300,3.87036923440181,4.11485319964585,3.86660794262883,4.1035693243269,7264259.63448043,0.0,1.0
2011-08-05,9.82,10.48,9.69,10.44,2992300,3.69358852107151,3.94183377808853,3.6446917280227,3.92678861099659,7955511.51200665,0.0,1.0
2011-08-08,8.46,9.63,8.46,9.44,4513600,3.18205283994552,3.62212397738479,3.18205283994552,3.55065943369807,12000132.5938553,0.0,1.0
2011-08-09,9.11,9.15,8.44,8.6,7995000,3.42653680518956,3.4415819722815,3.17453025639954,3.23471092476731,21255995.2339315,0.0,1.0
2011-08-10,9.09,9.5,8.78,8.89,6517100,3.41901422164358,3.57322718433598,3.30241417668104,3.34378838618388,17326760.0424084,0.0,1.0
2011-08-11,9.68,9.935,9.09,9.16,3379500,3.64093043624971,3.73684337646084,3.41901422164358,3.44534326405448,8984945.07730726,0.0,1.0
2011-08-12,9.56,9.97,9.46,9.83,2813900,3.59579493497389,3.75000789766629,3.55818201724404,3.69734981284449,7481206.37758097,0.0,1.0
2011-08-15,9.99,10.04,9.64,9.67,3145300,3.75753048121226,3.77633694007718,3.62588526915777,3.63716914447673,8362286.65532015,0.0,1.0
2011-08-16,10.11,10.2201,9.8,9.86,3982200,3.80266598248808,3.84407780490865,3.68606593752554,3.70863368816345,10587320.1026344,0.0,1.0
2011-08-17,10.1,10.3703,10.01,10.15,2579700,3.79890469071509,3.90057240733889,3.76505306475823,3.81771114958002,6858547.95559388,0.0,1.0
2011-08-18,9.72,9.89,9.57,9.78,2884300,3.65597560334166,3.7199175634824,3.59955622674688,3.67854335397957,7668376.11672652,0.0,1.0
2011-08-19,9.48,9.87,9.47,9.55,2575200,3.56570460079001,3.71239497993643,3.56194330901702,3.59203364320091,6846583.98079054,0.0,1.0
2011-08-22,9.36,9.75,9.26,9.72,1583700,3.52056909951419,3.66725947866061,3.48295618178433,3.65597560334166,4210521.53245494,0.0,1.0
2011-08-23,9.42,9.49,9.2407,9.4,2294900,3.5431368501521,3.56946589256299,3.47569688866247,3.53561426660613,6101361.28359591,0.0,1.0
2011-08-24,9.64,9.65,9.3501,9.39,2762200,3.62588526915777,3.62964656093076,3.51684542065893,3.53185297483314,7343753.60039595,0.0,1.0
2011-08-25,9.44,9.9,9.34,9.79,1460200,3.55065943369807,3.72367885525539,3.51304651596822,3.68230464575255,3882176.89062999,0.0,1.0
2011-08-26,9.53,9.62,9.15,9.32,1386300,3.58451105965494,3.6183626856118,3.4415819722815,3.50552393242225,3685701.83774849,0.0,1.0
2011-08-29,9.98,10.01,9.66,9.67,1114200,3.75376918943927,3.76505306475823,3.63340785270374,3.63716914447673,2962280.16130662,0.0,1.0
2011-08-30,9.98,10.05,9.73,9.9,1377300,3.75376918943927,3.78009823185017,3.65973689511464,3.72367885525539,3661773.88814182,0.0,1.0
2011-08-31,9.94,10.14,9.84,10.05,1782300,3.73872402234733,3.81394985780704,3.70111110461748,3.78009823185017,4738531.62044229,0.0,1.0
2011-09-01,9.57,9.96,9.55,9.92,3495400,3.59955622674688,3.7462466058933,3.59203364320091,3.73120143880136,9293083.89501989,0.0,1.0
2011-09-02,9.12,9.37,9.08,9.37,2958900,3.43029809696254,3.52433039128717,3.4152529298706,3.52433039128717,7866712.23235521,0.0,1.0
2011-09-06,9.0,9.1,8.83,8.88,2321500,3.38516259568672,3.42277551341657,3.32122063554597,3.3400270944109,6172081.66798898,0.0,1.0
2011-09-07,9.33,9.4,9.04,9.12,2976600,3.50928522419523,3.53561426660613,3.40020776277866,3.43029809696254,7913770.53324834,0.0,1.0
2011-09-08,9.18,9.39,9.11,9.29,1860900,3.45286584760045,3.53185297483314,3.42653680518956,3.49424005710329,4947502.3803406,0.0,1.0
2011-09-09,8.93,9.2,8.83,9.08,1844000,3.35883355327582,3.46038843114642,3.32122063554597,3.4152529298706,4902571.0083014,0.0,1.0
2011-09-12,8.93,8.95,8.64,8.75,1921000,3.35883355327582,3.36635613682179,3.24975609185925,3.29113030136209,5107287.91049186,0.0,1.0
2011-09-13,8.89,9.03,8.79,8.91,1518300,3.34378838618388,3.39644647100567,3.30617546845403,3.35131096972985,4036645.09864643,0.0,1.0
2011-09-14,8.9,8.97,8.73,8.9,2112500,3.34754967795687,3.37387872036776,3.28360771781612,3.34754967795687,5616421.50490059,0.0,1.0
2011-09-15,9.34,9.34,8.87,8.99,1560800,3.51304651596822,3.51304651596822,3.33626580263791,3.38140130391373,4149638.19401128,0.0,1.0
2011-09-16,9.37,9.5,9.25,9.34,2186200,3.52433039128717,3.57322718433598,3.47919489001135,3.51304651596822,5812364.82556861,0.0,1.0
2011-09-19,8.98,9.26,8.95,9.17,1225700,3.37764001214075,3.48295618178433,3.36635613682179,3.44910455582747,3258720.87032268,0.0,1.0
2011-09-20,9.0,9.16,8.95,9.02,1073100,3.38516259568672,3.44534326405448,3.36635613682179,3.39268517923269,2853009.19143613,0.0,1.0
2011-09-21,8.37,9.06,8.37,8.96,1615600,3.14820121398865,3.40773034632463,3.14820121398865,3.37011742859478,4295332.82050527,0.0,1.0
2011-09-22,7.94,8.275,7.845,8.19,2448000,2.98646566775028,3.11246894214529,2.95073339590692,3.08049796207491,6508402.29301617,0.0,1.0
2011-09-23,8.03,8.0699,7.8743,7.92,1724500,3.02031729370715,3.03532484788136,2.96175398080177,2.97894308420431,4584861.01074607,0.0,1.0
2011-09-26,8.07,8.17,7.85,8.11,1610500,3.03536246079909,3.07297537852894,2.95261404179341,3.05040762789103,4281773.6490615,0.0,1.0
2011-09-27,8.21,8.47,8.19,8.29,2340300,3.08802054562088,3.1858141317185,3.08049796207491,3.11811087980477,6222064.49605627,0.0,1.0
2011-09-28,7.88,8.32,7.86,8.28,2121600,2.96389791711237,3.12939475512372,2.9563753335664,3.11434958803178,5640615.32061401,0.0,1.0
2011-09-29,8.19,8.19,8.01,8.1,2135200,3.08049796207491,3.08049796207491,3.01279471016118,3.04664633611805,5676773.11113077,0.0,1.0
2011-09-30,8.01,8.19,7.97,8.06,1842300,3.01279471016118,3.08049796207491,2.99774954306924,3.03160116902611,4898051.2844868,0.0,1.0
2011-10-03,7.19,7.86,7.16,7.72,2072800,2.76078816137117,3.01805214859213,2.74926887836127,2.96429549454595,5398252.64702601,0.15,1.0
2011-10-04,7.24,7.24,6.77,7.01,3800000,2.77998696638766,2.77998696638766,2.59951819923266,2.69167246331181,9896449.27571345,0.0,1.0
2011-10-05,7.21,7.31,6.79,7.26,1812900,2.76846768337776,2.80686529341074,2.60719772123925,2.78766648839425,4721387.60314236,0.0,1.0
2011-10-06,7.38,7.39,7.075,7.17,1515200,2.83374362043383,2.83758338143712,2.71663090983324,2.75310863936457,3946078.9322529,0.0,1.0
2011-10-07,7.09,7.47,6.97,7.45,2745500,2.72239055133819,2.86830146946351,2.67631341929861,2.86062194745691,7150184.60170298,0.0,1.0
2011-10-10,7.39,7.39,7.23,7.27,2399600,2.83758338143712,2.83758338143712,2.77614720538436,2.79150624939755,6249347.28473739,0.0,1.0
2011-10-11,7.44,7.63,7.295,7.34,4422200,2.85678218645361,2.92973764551627,2.8011056519058,2.81838457642064,11516862.6281737,0.0,1.0
2011-10-12,7.55,7.74,7.42,7.49,3243100,2.89901955748989,2.97197501655255,2.84910266444702,2.8759809914701,8446098.59107009,0.0,1.0
2011-10-13,7.47,7.58,7.25,7.5,2081100,2.86830146946351,2.91053884049978,2.78382672739095,2.8798207524734,5419868.57570718,0.0,1.0
2011-10-14,7.57,7.64,7.43,7.62,2411900,2.90669907949649,2.93357740651957,2.85294242545032,2.92589788451298,6281380.5284456,0.0,1.0
2011-10-17,7.4,7.57,7.35,7.54,1483600,2.84142314244042,2.90669907949649,2.82222433742393,2.89517979648659,3863782.14353908,0.0,1.0
2011-10-18,7.94,8.04,7.41,7.43,2116700,3.04877023661851,3.08716784665149,2.84526290344372,2.85294242545032,5512582.67944807,0.0,1.0
2011-10-19,8.01,8.09,7.91,7.96,3880500,3.07564856364159,3.10636665166798,3.03725095360861,3.0564497586251,10106097.7406332,0.0,1.0
2011-10-20,8.09,8.15,7.78,8.06,3390800,3.10636665166798,3.12940521768776,2.98733406056574,3.09484736865808,8830757.94844452,0.0,1.0
2011-10-21,8.46,8.52,8.19,8.19,4032800,3.24843780879,3.27147637480978,3.14476426170095,3.14476426170095,10502737.0102887,0.0,1.0
2011-10-24,8.76,8.81,8.42,8.45,2785800,3.36363063888893,3.38282944390542,3.23307876477681,3.2445980477867,7255139.05060068,0.0,1.0
2011-10-25,8.57,8.73,8.41,8.73,4231600,3.29067517982627,3.35211135587904,3.22923900377351,3.35211135587904,11020477.567134,0.0,1.0
2011-10-26,8.67,8.68,8.48,8.57,2820900,3.32907278985925,3.33291255086255,3.25611733079659,3.29067517982627,7346550.98996319,0.0,1.0
2011-10-27,9.27,9.53,9.05,9.16,4471100,3.55945845005712,3.65929223614287,3.47498370798457,3.51722107902085,11644214.3043796,0.0,1.0
2011-10-28,9.25,9.29,9.06,9.22,3700700,3.55177892805053,3.56713797206372,3.47882346898787,3.54025964504064,9637839.43016653,0.0,1.0
2011-10-31,9.11,9.22,8.95,9.1,1212400,3.49802227400436,3.54025964504064,3.43658609795159,3.49418251300106,3157488.18470395,0.0,1.0
2011-11-01,8.76,8.94,8.67,8.75,3005800,3.36363063888893,3.43274633694829,3.32907278985925,3.35979087788564,7828091.37708936,0.0,1.0
2011-11-02,9.04,9.0798,8.83,8.92,2947600,3.47114394698127,3.4864261957744,3.39050896591202,3.4250668149417,7676519.44344554,0.0,1.0
2011-11-03,9.32,9.39,8.95,9.19,1612400,3.57865725507361,3.6055355820967,3.43658609795159,3.52874036203074,4199219.68741063,0.0,1.0
2011-11-04,9.31,9.35,9.12,9.22,1394000,3.57481749407032,3.59017653808351,3.50186203500766,3.54025964504064,3630434.28693278,0.0,1.0
2011-11-07,9.42,9.43,9.17,9.27,1435800,3.61705486510659,3.62089462610989,3.52106084002415,3.55945845005712,3739295.22896563,0.0,1.0
2011-11-08,9.6,9.61,9.24,9.42,1236800,3.68617056316595,3.69001032416925,3.54793916704723,3.61705486510659,3221033.80636906,0.0,1.0
2011-11-09,9.21,9.47,9.13,9.34,2419500,3.53641988403734,3.63625367012308,3.50570179601095,3.58633677708021,6301173.42699703,0.0,1.0
2011-11-10,9.2,9.44,9.06,9.39,2245800,3.53258012303404,3.62473438711319,3.47882346898787,3.6055355820967,5848801.52194666,0.0,1.0
2011-11-11,9.51,9.56,9.27,9.33,1121600,3.65161271413627,3.67081151915276,3.55945845005712,3.58249701607691,2921015.13358953,0.0,1.0
2011-11-14,9.13,9.44,9.04,9.39,1824400,3.50570179601095,3.62473438711319,3.47114394698127,3.6055355820967,4751337.38384518,0.0,1.0
2011-11-15,9.23,9.28,9.0,9.07,1207300,3.54409940604393,3.56329821106042,3.45578490296808,3.48266322999117,3144206.10804444,0.0,1.0
2011-11-16,9.05,9.24,9.045,9.15,1319600,3.47498370798457,3.54793916704723,3.47306382748292,3.51338131801755,3436672.22742934,0.0,1.0
2011-11-17,8.81,9.05,8.75,9.05,2431000,3.38282944390542,3.47498370798457,3.35979087788564,3.47498370798457,6331123.20769986,0.0,1.0
2011-11-18,8.91,8.95,8.78,8.89,1083500,3.4212270539384,3.43658609795159,3.37131016089553,3.41354753193181,2821790.20795672,0.0,1.0
2011-11-21,8.5,8.84,8.5,8.74,1889600,3.26379685280319,3.39434872691532,3.26379685280319,3.35595111688234,4921139.61878636,0.0,1.0
2011-11-22,8.31,8.54,8.28,8.54,1924900,3.19084139374053,3.27915589681638,3.17932211073064,3.27915589681638,5013072.42390022,0.0,1.0
2011-11-23,8.07,8.28,8.05,8.25,1732700,3.09868712966138,3.17932211073064,3.09100760765478,3.16780282772074,4512520.43684966,0.0,1.0
2011-11-25,8.06,8.2,8.01,8.1,405500,3.09484736865808,3.14860402270425,3.07564856364159,3.11020641267127,1056055.3108689,0.0,1.0
2011-11-28,8.24,8.37,8.1,8.35,3557400,3.16396306671744,3.21387995976032,3.11020641267127,3.20620043775372,9264639.11932188,0.0,1.0
2011-11-29,8.26,8.36,8.19,8.24,2465300,3.17164258872404,3.21004019875702,3.14476426170095,3.16396306671744,6420451.68405695,0.0,1.0
2011-11-30,8.71,8.73,8.48,8.55,3079600,3.34443183387244,3.35211135587904,3.25611733079659,3.28299565781968,8020290.83933874,0.0,1.0
2011-12-01,8.59,8.66,8.46,8.63,1141000,3.29835470183287,3.32523302885595,3.24843780879,3.31371374584606,2971539.11147081,0.0,1.0
2011-12-02,8.64,8.78,8.6,8.67,1941700,3.31755350684936,3.37131016089553,3.30219446283617,3.32907278985925,5056825.1470139,0.0,1.0
2011-12-05,8.69,8.82,8.62,8.81,1188800,3.33675231186585,3.38666920490872,3.30987398484276,3.38282944390542,3096026.02604425,0.0,1.0
2011-12-06,8.71,8.74,8.6,8.69,648900,3.34443183387244,3.35595111688234,3.30219446283617,3.33675231186585,1689948.93026591,0.0,1.0
2011-12-07,8.82,8.82,8.55,8.66,784500,3.38666920490872,3.38666920490872,3.28299565781968,3.32523302885595,2043095.90968348,0.0,1.0
2011-12-08,8.47,8.74,8.44,8.74,1414500,3.2522775697933,3.35595111688234,3.2407582867834,3.35595111688234,3683823.02644649,0.0,1.0
2011-12-09,8.74,8.82,8.47,8.55,955000,3.35595111688234,3.38666920490872,3.2522775697933,3.28299565781968,2487133.9627122,0.0,1.0
2011-12-12,8.66,8.69,8.5,8.59,1427400,3.32523302885595,3.33675231186585,3.26379685280319,3.29835470183287,3717418.86740879,0.0,1.0
2011-12-13,8.51,8.82,8.45,8.64,787900,3.26763661380649,3.38666920490872,3.2445980477867,3.31755350684936,2051950.62745648,0.0,1.0
2011-12-14,8.43,8.58,8.37,8.44,1393000,3.2369185257801,3.29451494082957,3.21387995976032,3.2407582867834,3627829.95817602,0.0,1.0
2011-12-15,8.57,8.63,8.41,8.51,2360800,3.29067517982627,3.31371374584606,3.22923900377351,3.26763661380649,6148299.32897484,0.0,1.0
2011-12-16,8.81,8.91,8.65,8.7,2772000,3.38282944390542,3.4212270539384,3.32139326785266,3.34059207286915,7219199.3137573,0.0,1.0
2011-12-19,8.87,8.99,8.79,8.87,1574000,3.40586800992521,3.45194514196478,3.37514992189883,3.40586800992521,4099213.46315079,0.0,1.0
2011-12-20,9.24,9.29,8.97,9.04,1266100,3.54793916704723,3.56713797206372,3.44426561995819,3.47114394698127,3297340.63894232,0.0,1.0
2011-12-21,9.24,9.31,9.1011,9.16,2529500,3.54793916704723,3.57481749407032,3.49460488671142,3.51722107902085,6587649.59024137,0.0,1.0
2011-12-22,9.56,9.66,9.3,9.3,3227400,3.67081151915276,3.70920912918574,3.57097773306702,3.57097773306702,8405210.62958886,0.0,1.0
2011-12-23,9.6,9.63,9.5,9.58,941100,3.68617056316595,3.69768984617585,3.64777295313298,3.67849104115936,2450933.79299315,0.0,1.0
2011-12-27,9.61,9.71,9.5,9.57,569900,3.69001032416925,3.72840793420223,3.64777295313298,3.67465128015606,1484206.95848134,0.0,1.0
2011-12-28,9.55,9.69,9.46,9.61,1490500,3.66697175814947,3.72072841219563,3.63241390911978,3.69001032416925,3881752.01196076,0.0,1.0
2011-12-29,9.63,9.66,9.52,9.56,1366700,3.69768984617585,3.70920912918574,3.65545247513957,3.67081151915276,3559336.11187305,0.0,1.0
2011-12-30,9.5,9.75,9.5,9.62,1034700,3.64777295313298,3.74376697821542,3.64777295313298,3.69385008517255,2694698.9646265,0.0,1.0
2012-01-03,9.47,9.69,9.38,9.49,1202600,3.69385008517255,3.77966286434234,3.65874485733036,3.70165124691526,3083130.53789458,0.15,1.0
2012-01-04,9.4,9.49,9.28,9.44,1026900,3.66654601907307,3.70165124691526,3.61973904861682,3.68214834255849,2632684.80738728,0.0,1.0
2012-01-05,9.57,9.6,9.25,9.32,1049700,3.73285589388609,3.74455763650016,3.60803730600275,3.63534137210223,2691137.63980372,0.0,1.0
2012-01-06,9.54,9.65,9.46,9.61,909000,3.72115415127203,3.76406054085693,3.6899495043012,3.74845821737151,2330422.13449707,0.0,1.0
2012-01-09,9.49,9.58,9.39,9.54,746900,3.70165124691526,3.73675647475745,3.66264543820172,3.72115415127203,1914843.00578203,0.0,1.0
2012-01-10,9.62,9.7,9.57,9.61,1286100,3.75235879824286,3.7835634452137,3.73285589388609,3.74845821737151,3297201.21801616,0.0,1.0
2012-01-11,9.88,9.94,9.57,9.58,2558900,3.85377390089808,3.8771773861262,3.73285589388609,3.73675647475745,6560304.95045605,0.0,1.0
2012-01-12,9.8,10.02,9.75,10.0,1799100,3.82256925392724,3.90838203309704,3.80306634957047,3.90058087135433,4612389.94738579,0.0,1.0
2012-01-13,9.66,9.83,9.61,9.74,1442400,3.76796112172828,3.83427099654131,3.74845821737151,3.79916576869912,3697910.76655509,0.0,1.0
2012-01-17,9.92,9.94,9.72,9.78,1270200,3.86937622438349,3.8771773861262,3.79136460695641,3.81476809218453,3256438.05856786,0.0,1.0
2012-01-18,10.13,10.15,9.8623,9.89,1968300,3.95128842268194,3.95908958442464,3.84686987275578,3.85767448176943,5046171.49321296,0.0,1.0
2012-01-19,10.22,10.24,10.08,10.18,1694100,3.98639365052412,3.99419481226683,3.93178551832516,3.97079132703871,4343199.27178382,0.0,1.0
2012-01-20,10.37,10.43,10.11,10.23,1594700,4.04490236359444,4.06830584882257,3.94348726093923,3.99029423139548,4088365.43221395,0.0,1.0
2012-01-23,10.34,10.48,10.21,10.42,1068000,4.03320062098038,4.08780875317934,3.98249306965277,4.06440526795121,2738053.72898005,0.0,1.0
2012-01-24,10.33,10.35,10.17,10.27,1177600,4.02930004010902,4.03710120185173,3.96689074616735,4.0058965548809,3019037.51989412,0.0,1.0
2012-01-25,10.43,10.46,10.25,10.3,1888100,4.06830584882257,4.08000759143663,3.99809539313819,4.01759829749496,4840561.09146745,0.0,1.0
2012-01-26,10.43,10.53,10.34,10.53,1907300,4.06830584882257,4.10731165753611,4.03320062098038,4.10731165753611,4889784.52929181,0.0,1.0
2012-01-27,10.54,10.55,10.35,10.4,2075200,4.11121223840746,4.11511281927882,4.03710120185173,4.0566041062085,5320233.23818297,0.0,1.0
2012-01-30,10.47,10.59,10.37,10.43,1499100,4.08390817230798,4.13071514276423,4.04490236359444,4.06830584882257,3843273.73138016,0.0,1.0
2012-01-31,10.64,10.66,10.48,10.51,2149300,4.15021804712101,4.15801920886372,4.08780875317934,4.0995104957934,5510204.94353636,0.0,1.0
2012-02-01,10.72,10.85,10.69,10.75,1554200,4.18142269409184,4.23213024541945,4.16972095147778,4.1931244367059,3984534.74305319,0.0,1.0
2012-02-02,10.66,10.82,10.58,10.77,3745800,4.15801920886372,4.22042850280538,4.12681456189288,4.20092559844861,9603185.07304634,0.0,1.0
2012-02-03,11.18,11.21,10.71,10.74,3538300,4.36084941417414,4.3725511567882,4.17752211322049,4.18922385583455,9071213.02364245,0.0,1.0
2012-02-06,11.32,11.32,11.12,11.12,2303300,4.4154575463731,4.4154575463731,4.33744592894601,4.33744592894601,5905017.93441926,0.0,1.0
2012-02-07,11.27,11.3,11.16,11.24,2973800,4.39595464201633,4.40765638463039,4.35304825243143,4.38425289940227,7623992.67719185,0.0,1.0
2012-02-08,11.38,11.44,11.2106,11.29,2201200,4.43886103160123,4.46226451682935,4.37278519164048,4.40375580375904,5643262.04890533,0.0,1.0
2012-02-09,11.36,11.44,10.92,11.0,515957,4.43105986985852,4.46226451682935,4.25943431151893,4.29063895848976,1322769.65153873,0.0,1.0
2012-02-10,11.39,11.43,11.195,11.27,1979600,4.44276161247258,4.458363935958,4.36670028548117,4.39595464201633,5075141.53734918,0.0,1.0
2012-02-13,11.2,11.53,11.15,11.53,2874700,4.36865057591685,4.49736974467154,4.34914767156008,4.49736974467154,7369927.95383798,0.0,1.0
2012-02-14,10.95,11.2,10.83,11.16,2877500,4.27113605413299,4.36865057591685,4.22432908367674,4.35304825243143,7377106.37185404,0.0,1.0
2012-02-15,10.95,11.01,10.77,10.93,1729100,4.27113605413299,4.29453953936112,4.20092559844861,4.26333489239028,4432929.49698447,0.0,1.0
2012-02-16,10.99,11.11,10.92,10.92,1244800,4.28673837761841,4.33354534807466,4.25943431151893,4.25943431151893,3191319.55227938,0.0,1.0
2012-02-17,11.0,11.11,10.91,11.06,1371600,4.29063895848976,4.33354534807466,4.25553373064757,4.31404244371789,3516399.33957776,0.0,1.0
2012-02-21,10.85,11.09,10.81,11.05,1066200,4.23213024541945,4.32574418633195,4.21652792193403,4.31014186284653,2733439.03168402,0.0,1.0
2012-02-22,10.78,10.95,10.71,10.8,772200,4.20482617931997,4.27113605413299,4.17752211322049,4.21262734106268,1979705.1399985,0.0,1.0
2012-02-23,11.02,11.0582,10.748,10.75,1210700,4.29844012023247,4.31334033916104,4.19234432053163,4.1931244367059,3103896.67572674,0.0,1.0
2012-02-24,10.88,11.06,10.85,11.03,787700,4.24383198803351,4.31404244371789,4.23213024541945,4.30234070110382,2019442.81115879,0.0,1.0
2012-02-27,10.97,11.0,10.73,10.79,848100,4.2789372158757,4.29063895848976,4.1853232749632,4.20872676019132,2174291.54264793,0.0,1.0
2012-02-28,10.91,11.06,10.83,10.96,1997800,4.25553373064757,4.31404244371789,4.22432908367674,4.27503663500435,5121801.25445352,0.0,1.0
2012-02-29,10.81,11.03,10.79,10.91,3287300,4.21652792193403,4.30234070110382,4.20872676019132,4.25553373064757,8427719.12291773,0.0,1.0
2012-03-01,10.86,10.87,10.74,10.85,1613700,4.2360308262908,4.23993140716216,4.18922385583455,4.23213024541945,4137076.12589431,0.0,1.0
2012-03-02,11.03,11.05,10.85,10.86,923000,4.30234070110382,4.31014186284653,4.23213024541945,4.2360308262908,2366314.22457734,0.0,1.0
2012-03-05,11.21,11.21,10.93,10.98,979000,4.3725511567882,4.3725511567882,4.26333489239028,4.28283779674705,2509882.58489839,0.0,1.0
2012-03-06,10.92,11.22,10.86,11.11,3302100,4.25943431151893,4.37645173765956,4.2360308262908,4.33354534807466,8465662.18957401,0.0,1.0
2012-03-07,10.98,11.02,10.82,10.97,676600,4.28283779674705,4.29844012023247,4.22042850280538,4.2789372158757,1734613.43916471,0.0,1.0
2012-03-08,10.99,11.07,10.9,11.04,911200,4.28673837761841,4.31794302458924,4.25163314977622,4.30624128197518,2336062.32008111,0.0,1.0
2012-03-09,10.97,11.14,10.92,10.98,1307000,4.2789372158757,4.34524709068872,4.25943431151893,4.28283779674705,3350782.98106454,0.0,1.0
2012-03-12,10.98,11.11,10.97,11.01,944000,4.28283779674705,4.33354534807466,4.2789372158757,4.29453953936112,2420152.35969773,0.0,1.0
2012-03-13,11.21,11.22,11.04,11.07,1256600,4.3725511567882,4.37645173765956,4.30624128197518,4.31794302458924,3221571.4567756,0.0,1.0
2012-03-14,11.19,11.33,11.12,11.2,1025800,4.36474999504549,4.41935812724445,4.33744592894601,4.36865057591685,2629864.71459527,0.0,1.0
2012-03-15,11.33,11.35,11.1,11.23,927800,4.41935812724445,4.42715928898716,4.32964476720331,4.38035231853091,2378620.08403343,0.0,1.0
2012-03-16,11.48,11.48,11.31,11.33,881500,4.47786684031477,4.47786684031477,4.41155696550175,4.41935812724445,2259919.81469655,0.0,1.0
2012-03-19,11.43,11.62,11.385,11.52,2893700,4.458363935958,4.53247497251373,4.4408113220369,4.49346916380019,7418638.64751834,0.0,1.0
2012-03-20,11.33,11.46,11.28,11.38,1446500,4.41935812724445,4.47006567857206,4.39985522288768,4.43886103160123,3708422.02150717,0.0,1.0
2012-03-21,11.32,11.44,11.29,11.38,1193900,4.4154575463731,4.46226451682935,4.40375580375904,4.43886103160123,3060826.16763042,0.0,1.0
2012-03-22,11.15,11.25,11.09,11.25,1165000,4.34914767156008,4.38815348027362,4.32574418633195,4.38815348027362,2986734.63882188,0.0,1.0
2012-03-23,11.22,11.26,11.04,11.14,637400,4.37645173765956,4.39205406114497,4.30624128197518,4.34524709068872,1634115.58693997,0.0,1.0
2012-03-26,11.32,11.39,11.2,11.3,788500,4.4154575463731,4.44276161247258,4.36865057591685,4.40765638463039,2021493.78773481,0.0,1.0
2012-03-27,11.34,11.42,11.29,11.35,1607500,4.42325870811581,4.45446335508664,4.40375580375904,4.42715928898716,4121181.05743019,0.0,1.0
2012-03-28,11.32,11.37,11.23,11.37,1503800,4.4154575463731,4.43496045072987,4.38035231853091,4.43496045072987,3855323.21876424,0.0,1.0
2012-03-29,11.39,11.42,11.15,11.22,929000,4.44276161247258,4.45446335508664,4.34914767156008,4.37645173765956,2381696.54889745,0.0,1.0
2012-03-30,11.48,11.61,11.43,11.54,1832500,4.47786684031477,4.52857439164238,4.458363935958,4.5012703255429,4698018.21943441,0.0,1.0
2012-04-02,11.57,11.68,11.48,11.52,1995800,4.51297206815696,4.55587845774186,4.47786684031477,4.49346916380019,5116673.81301348,0.0,1.0
2012-04-03,11.38,11.53,11.35,11.42,1386200,4.49736974467154,4.55664966221994,4.48551376116186,4.51317772268445,3507595.97177663,0.15,1.0
2012-04-04,11.3,11.36,11.13,11.34,1436400,4.46575378864573,4.48946575566509,4.39856988209088,4.48156176665864,3634620.43995091,0.0,1.0
2012-04-05,11.19,11.32,11.16,11.28,913000,4.42228184911024,4.47365777765218,4.41042586560056,4.45784979963928,2310225.88532107,0.0,1.0
2012-04-09,11.08,11.12,10.92,10.99,1055500,4.37880990957475,4.39461788758766,4.31557799752313,4.34324195904572,2670803.30991937,0.0,1.0
2012-04-10,10.66,11.15,10.57,11.1,2848200,4.21282614043925,4.40647387109734,4.17725818991021,4.38671389858121,7206993.82976064,0.0,1.0
2012-04-11,10.8,10.83,10.65,10.75,1429300,4.26815406348442,4.28001004699409,4.20887414593602,4.24839409096828,3616654.82791829,0.0,1.0
2012-04-12,11.03,11.04,10.75,10.82,1907300,4.35904993705862,4.36300193156185,4.24839409096828,4.27605805249087,4826170.68025507,0.0,1.0
2012-04-13,10.94,11.07,10.91,11.03,850500,4.32348198652958,4.37485791507153,4.31162600301991,4.35904993705862,2152077.8920762,0.0,1.0
2012-04-16,11.09,11.24,11.0,11.02,1006700,4.38276190407798,4.44204182162637,4.34719395354894,4.35509794255539,2547321.35679378,0.0,1.0
2012-04-17,11.35,11.4,11.0,11.1,1296800,4.48551376116186,4.50527373367799,4.34719395354894,4.38671389858121,3281381.08223917,0.0,1.0
2012-04-18,11.34,11.42,11.29,11.34,1602300,4.48156176665864,4.51317772268445,4.4618017941425,4.48156176665864,4054408.47322009,0.0,1.0
2012-04-19,11.46,11.56,11.24,11.4,1860200,4.52898570069735,4.56850564572962,4.44204182162637,4.50527373367799,4706990.35254573,0.0,1.0
2012-04-20,11.61,11.66,11.48,11.5,1067600,4.58826561824575,4.60802559076188,4.53688968970381,4.54479367871026,2701420.76141158,0.0,1.0
2012-04-23,11.51,11.585,11.33,11.46,2939200,4.54874567321348,4.57838563198768,4.47760977215541,4.52898570069735,7437257.30792518,0.0,1.0
2012-04-24,11.7,11.71,11.5,11.53,1928900,4.62383356877478,4.62778556327801,4.54479367871026,4.55664966221994,4880826.6267205,0.0,1.0
2012-04-25,11.85,11.87,11.71,11.73,1584300,4.68311348632318,4.69101747532963,4.62778556327801,4.63568955228446,4008861.85116557,0.0,1.0
2012-04-26,11.81,11.93,11.37,11.38,2177100,4.66730550831027,4.71472944234899,4.49341775016832,4.49736974467154,5508863.93749452,0.0,1.0
2012-04-27,11.85,11.92,11.73,11.81,1306800,4.68311348632318,4.71077744784576,4.63568955228446,4.66730550831027,3306684.76115835,0.0,1.0
2012-04-30,11.86,11.9,11.74,11.83,1036400,4.6870654808264,4.70287345883931,4.63964154678769,4.67520949731673,2622473.28318374,0.0,1.0
2012-05-01,12.07,12.19,11.86,11.92,1309600,4.77005736539416,4.81748129943287,4.6870654808264,4.71077744784576,3313769.79125572,0.0,1.0
2012-05-02,12.04,12.09,11.92,12.05,1195800,4.75820138188448,4.77796135440061,4.71077744784576,4.76215337638771,3025813.92515546,0.0,1.0
2012-05-03,12.13,12.18,12.02,12.08,1545400,4.79376933241352,4.81352930492965,4.75029739287803,4.77400935989738,3910430.54016996,0.0,1.0
2012-05-04,12.01,12.16,11.96,12.02,1377000,4.7463453983748,4.80562531592319,4.72658542585867,4.75029739287803,3484316.58717099,0.0,1.0
2012-05-07,12.03,12.08,11.99,11.99,1431100,4.75424938738125,4.77400935989738,4.73844140936835,4.73844140936835,3621209.49012375,0.0,1.0
2012-05-08,11.93,12.0,11.89,12.0,1845700,4.71472944234899,4.74239340387157,4.69892146433608,4.74239340387157,4670300.01811292,0.0,1.0
2012-05-09,11.9,12.02,11.77,11.81,2553800,4.70287345883931,4.75029739287803,4.65149753029737,4.66730550831027,6462053.52238001,0.0,1.0
2012-05-10,11.91,12.01,11.88,12.01,2382600,4.70682545334254,4.7463453983748,4.69496946983286,4.7463453983748,6028854.53928365,0.0,1.0
2012-05-11,11.97,12.035,11.83,11.85,1199100,4.73053742036189,4.75622538463287,4.67520949731673,4.68311348632318,3034164.13919879,0.0,1.0
2012-05-14,11.8,11.96,11.78,11.81,810600,4.66335351380705,4.72658542585867,4.65544952480059,4.66730550831027,2051116.21318867,0.0,1.0
2012-05-15,11.69,11.84,11.64,11.77,1293400,4.61988157427156,4.67916149181995,4.60012160175543,4.65149753029737,3272777.83140665,0.0,1.0
2012-05-16,11.58,11.82,11.53,11.77,1259300,4.57640963473607,4.6712575028135,4.55664966221994,4.65149753029737,3186492.28629225,0.0,1.0
2012-05-17,11.27,11.6,11.24,11.6,1798200,4.45389780513605,4.58431362374252,4.44204182162637,4.58431362374252,4550107.54324682,0.0,1.0
2012-05-18,11.09,11.33,11.0,11.28,1532200,4.38276190407798,4.47760977215541,4.34719395354894,4.45784979963928,3877029.68399665,0.0,1.0
2012-05-21,11.29,11.33,11.05,11.07,1535100,4.4618017941425,4.47760977215541,4.36695392606507,4.37485791507153,3884367.75088322,0.0,1.0
2012-05-22,11.22,11.35,11.16,11.26,1154100,4.43413783261992,4.48551376116186,4.41042586560056,4.44994581063283,2920297.58406248,0.0,1.0
2012-05-23,11.32,11.38,11.025,11.16,1555300,4.47365777765218,4.49736974467154,4.35707393980701,4.41042586560056,3935481.18229996,0.0,1.0
2012-05-24,11.36,11.45,11.21,11.33,774400,4.48946575566509,4.52503370619413,4.43018583811669,4.47760977215541,1959516.89550124,0.0,1.0
2012-05-25,11.29,11.43,11.26,11.37,527600,4.4618017941425,4.51712971718767,4.44994581063283,4.49341775016832,1335022.0997759,0.0,1.0
2012-05-29,11.48,11.49,11.29,11.35,701700,4.53688968970381,4.54084168420703,4.4618017941425,4.48551376116186,1775559.14975881,0.0,1.0
2012-05-30,11.2,11.39,11.19,11.35,1277100,4.42623384361347,4.50132173917477,4.42228184911024,4.48551376116186,3231532.83476838,0.0,1.0
2012-05-31,11.23,11.37,11.03,11.2,2272700,4.43808982712315,4.49341775016832,4.35904993705862,4.42623384361347,5750767.10796187,0.0,1.0
2012-06-01,10.99,11.12,10.9,10.94,2059100,4.34324195904572,4.39461788758766,4.30767400851668,4.32348198652958,5210280.5262482,0.0,1.0
2012-06-04,10.93,11.07,10.79,10.97,818600,4.31952999202636,4.37485791507153,4.26420206898119,4.33533797003926,2071359.15632401,0.0,1.0
2012-06-05,11.23,11.27,10.87,10.88,1775700,4.43808982712315,4.45389780513605,4.295818025007,4.29977001951023,4493174.26567866,0.0,1.0
2012-06-06,11.6,11.61,11.3,11.35,1314800,4.58431362374252,4.58826561824575,4.46575378864573,4.48551376116186,3326927.70429369,0.0,1.0
2012-06-07,11.39,11.84,11.37,11.76,1178800,4.50132173917477,4.67916149181995,4.49341775016832,4.64754553579414,2982797.67099285,0.0,1.0
2012-06-08,11.49,11.53,11.358,11.41,2371900,4.54084168420703,4.55664966221994,4.48867535676444,4.50922572818122,6001779.60284014,0.0,1.0
2012-06-11,11.2,11.76,11.2,11.76,1788300,4.42623384361347,4.64754553579414,4.42623384361347,4.64754553579414,4525056.90111683,0.0,1.0
2012-06-12,11.16,11.32,11.06,11.27,1820400,4.41042586560056,4.47365777765218,4.3709059205683,4.45389780513605,4606281.7104474,0.0,1.0
2012-06-13,11.2,11.38,11.05,11.17,1113300,4.42623384361347,4.49736974467154,4.36695392606507,4.41437786010379,2817058.57407223,0.0,1.0
2012-06-14,11.49,11.54,11.17,11.25,1243800,4.54084168420703,4.56060165672316,4.41437786010379,4.4459938161296,3147271.58396752,0.0,1.0
2012-06-15,11.59,11.59,11.37,11.49,1742700,4.58036162923929,4.58036162923929,4.49341775016832,4.54084168420703,4409672.12524538,0.0,1.0
2012-06-18,11.8,11.81,11.51,11.52,1126600,4.66335351380705,4.66730550831027,4.54874567321348,4.55269766771671,2850712.46703474,0.0,1.0
2012-06-19,11.72,11.99,11.72,11.8,2575300,4.63173755778124,4.73844140936835,4.63173755778124,4.66335351380705,6516456.43205624,0.0,1.0
2012-06-20,11.69,11.83,11.67,11.73,5927500,4.61988157427156,4.67520949731673,4.61197758526511,4.63568955228446,14998755.6793435,0.0,1.0
2012-06-21,11.33,11.75,11.3,11.72,1813700,4.47760977215541,4.64359354129092,4.46575378864573,4.63173755778124,4589328.24557155,0.0,1.0
2012-06-22,11.25,11.45,11.21,11.42,2401000,4.4459938161296,4.52503370619413,4.43018583811669,4.51317772268445,6075413.30849495,0.0,1.0
2012-06-25,11.14,11.27,11.1,11.15,2093400,4.40252187659411,4.45389780513605,4.38671389858121,4.40647387109734,5297072.14494099,0.0,1.0
2012-06-26,11.21,11.33,11.12,11.16,2241900,4.43018583811669,4.47760977215541,4.39461788758766,4.41042586560056,5672831.77689081,0.0,1.0
2012-06-27,11.59,11.615,11.2,11.28,2501500,4.58036162923929,4.59024161549736,4.42623384361347,4.45784979963928,6329715.2816327,0.0,1.0
2012-06-28,11.92,11.92,11.49,11.53,1876900,4.71077744784576,4.71077744784576,4.54084168420703,4.55664966221994,4749247.49634076,0.0,1.0
2012-06-29,12.34,12.36,12.0,12.18,2149300,4.87676121698127,4.88466520598772,4.74239340387157,4.81352930492965,5438519.7100992,0.0,1.0
2012-07-02,12.13,12.34,12.09,12.18,2087600,4.85304924996191,4.93706741504781,4.83704578994555,4.87305357498236,5217871.62992396,0.15,1.0
2012-07-03,12.16,12.22,12.06,12.17,814400,4.86505184497418,4.88905703499873,4.82504319493328,4.86905270997827,2035559.80810983,0.0,1.0
2012-07-05,12.01,12.23,11.97,12.2,1562600,4.80503886991282,4.89305790000282,4.78903540989646,4.88105530499054,3905655.39802605,0.0,1.0
2012-07-06,12.09,12.12,11.91,11.92,1025100,4.83704578994555,4.84904838495782,4.76503021987192,4.76903108487601,2562195.92251152,0.0,1.0
2012-07-09,11.99,12.15,11.955,12.13,659800,4.79703713990464,4.86105097997009,4.78303411239032,4.85304924996191,1649143.37105951,0.0,1.0
2012-07-10,11.77,12.12,11.73,12.09,1173400,4.70901810981465,4.84904838495782,4.69301464979829,4.83704578994555,2932865.76477906,0.0,1.0
2012-07-11,11.67,11.78,11.64,11.76,2002400,4.66900945977374,4.71301897481874,4.65700686476147,4.70501724481056,5004917.6814331,0.0,1.0
2012-07-12,12.02,12.1,11.55,11.62,1267700,4.80903973491691,4.84104665494964,4.62099907972466,4.64900513475329,3168564.79462282,0.0,1.0
2012-07-13,12.14,12.1725,11.99,12.1,753100,4.857050114966,4.8700529262293,4.79703713990464,4.84104665494964,1882342.94141394,0.0,1.0
2012-07-16,12.11,12.18,12.02,12.13,827700,4.84504751995373,4.87305357498236,4.80903973491691,4.85304924996191,2068802.61931791,0.0,1.0
2012-07-17,12.21,12.21,12.0,12.14,2508500,4.88505616999464,4.88505616999464,4.80103800490873,4.857050114966,6269894.12898268,0.0,1.0
2012-07-18,12.1,12.25,12.02,12.22,1105000,4.84104665494964,4.901059630011,4.80903973491691,4.88905703499873,2761902.73570894,0.0,1.0
2012-07-19,11.89,12.17,11.88,12.12,944100,4.75702848986374,4.86905270997827,4.75302762485965,4.84904838495782,2359739.70387584,0.0,1.0
2012-07-20,11.62,11.85,11.62,11.8,2587200,4.64900513475329,4.74102502984737,4.64900513475329,4.72102070482692,6466601.5907929,0.0,1.0
2012-07-23,11.44,11.62,11.4,11.54,1327400,4.57698956467966,4.64900513475329,4.5609861046633,4.61699821472056,3317782.52613578,0.0,1.0
2012-07-24,11.28,11.54,11.21,11.49,2754300,4.51297572461421,4.61699821472056,4.48496966958557,4.59699388970011,6884261.27145984,0.0,1.0
2012-07-25,11.29,11.47,11.24,11.42,4023000,4.5169765896183,4.58899215969193,4.49697226459785,4.56898783467148,10055325.525572,0.0,1.0
2012-07-26,11.68,11.84,11.49,11.6,3018400,4.67301032477783,4.73702416484328,4.59699388970011,4.64100340474511,7544368.52259173,0.0,1.0
2012-07-27,11.85,11.9,11.66,11.69,1772800,4.74102502984737,4.76102935486783,4.66500859476965,4.67701118978192,4431041.78268308,0.0,1.0
2012-07-30,11.85,11.955,11.8,11.86,627700,4.74102502984737,4.78303411239032,4.72102070482692,4.74502589485146,1568910.72145204,0.0,1.0
2012-07-31,11.88,11.97,11.76,11.87,1072800,4.75302762485965,4.78903540989646,4.70501724481056,4.74902675985555,2681420.14015253,0.0,1.0
2012-08-01,11.73,11.985,11.7,11.91,1084800,4.69301464979829,4.7950367074026,4.68101205478601,4.76503021987192,2711413.65402448,0.0,1.0
2012-08-02,11.98,11.98,11.65,11.7,1744000,4.79303627490055,4.79303627490055,4.66100772976556,4.68101205478601,4359057.34939039,0.0,1.0
2012-08-03,12.23,12.31,12.05,12.1,1072200,4.89305790000282,4.92506482003554,4.82104232992919,4.84104665494964,2679920.46445893,0.0,1.0
2012-08-06,12.34,12.46,12.21,12.29,1166400,4.93706741504781,4.9850777950969,4.88505616999464,4.91706309002736,2915369.54835376,0.0,1.0
2012-08-07,12.19,12.42,12.19,12.37,803200,4.87705443998645,4.96907433508054,4.87705443998645,4.94907001006009,2007565.86182934,0.0,1.0
2012-08-08,12.15,12.23,11.99,12.2,221286,4.86105097997009,4.89305790000282,4.79703713990464,4.88105530499054,553095.392555736,0.0,1.0
2012-08-09,12.09,12.31,12.06,12.12,230771,4.83704578994555,4.92506482003554,4.82504319493328,4.84904838495782,576802.765812024,0.0,1.0
2012-08-10,11.93,12.15,11.9,12.08,1037100,4.7730319498801,4.86105097997009,4.76102935486783,4.83304492494146,2592189.43638347,0.0,1.0
2012-08-13,11.91,11.9899,11.79,11.93,608100,4.76503021987192,4.7969971312546,4.71701983982283,4.7730319498801,1519921.31546118,0.0,1.0
2012-08-14,11.91,12.01,11.8725,11.98,521500,4.76503021987192,4.80503886991282,4.75002697610658,4.79303627490055,1303468.12368526,0.0,1.0
2012-08-15,12.08,12.11,11.9,11.91,839600,4.83304492494146,4.84504751995373,4.76102935486783,4.76503021987192,2098546.18724092,0.0,1.0
2012-08-16,11.99,12.13,11.95,12.12,1936500,4.79703713990464,4.85304924996191,4.78103367988828,4.84904838495782,4840203.3010863,0.0,1.0
2012-08-17,12.03,12.04,11.9,11.98,1062300,4.813040599921,4.81704146492509,4.76102935486783,4.79303627490055,2655175.81551457,0.0,1.0
2012-08-20,12.04,12.04,11.95,12.01,841000,4.81704146492509,4.81704146492509,4.78103367988828,4.80503886991282,2102045.43052599,0.0,1.0
2012-08-21,12.22,12.23,12.01,12.03,864200,4.88905703499873,4.89305790000282,4.80503886991282,4.813040599921,2160032.89067843,0.0,1.0
2012-08-22,12.26,12.37,12.105,12.23,1440800,4.90506049501509,4.94907001006009,4.84304708745168,4.89305790000282,3601221.23222573,0.0,1.0
2012-08-23,12.06,12.24,12.04,12.24,618800,4.82504319493328,4.89705876500691,4.81704146492509,4.89705876500691,1546665.531997,0.0,1.0
2012-08-24,12.2,12.245,12.02,12.08,609300,4.88105530499054,4.89905919750895,4.80903973491691,4.83304492494146,1522920.66684838,0.0,1.0
2012-08-27,12.19,12.24,12.08,12.2,538300,4.87705443998645,4.89705876500691,4.83304492494146,4.88105530499054,1345459.04310599,0.0,1.0
2012-08-28,12.17,12.23,12.06,12.16,371600,4.86905270997827,4.89305790000282,4.82504319493328,4.86505184497418,928799.146234788,0.0,1.0
2012-08-29,12.33,12.34,12.14,12.2,983300,4.93306655004372,4.93706741504781,4.857050114966,4.88105530499054,2457718.51585755,0.0,1.0
2012-08-30,12.28,12.37,12.25,12.25,845400,4.91306222502327,4.94907001006009,4.901059630011,4.901059630011,2113043.05227904,0.0,1.0
2012-08-31,12.2,12.399,12.19,12.37,847200,4.88105530499054,4.96067251857195,4.87705443998645,4.94907001006009,2117542.07935983,0.0,1.0
2012-09-04,12.34,12.43,12.15,12.23,1354200,4.93706741504781,4.97307520008463,4.86105097997009,4.89305790000282,3384768.04044981,0.0,1.0
2012-09-05,12.35,12.39,12.22,12.37,1404300,4.9410682800519,4.95707174006827,4.88905703499873,4.94907001006009,3509990.96086521,0.0,1.0
2012-09-06,12.43,12.49,12.29,12.43,4226000,4.97307520008463,4.99708039010917,4.91706309002736,4.97307520008463,10562715.8019058,0.0,1.0
2012-09-07,12.49,12.54,12.45,12.49,1067300,4.99708039010917,5.01708471512963,4.98107693009281,4.99708039010917,2667673.11296122,0.0,1.0
2012-09-10,12.38,12.51,12.33,12.44,831800,4.95307087506418,5.00508212011735,4.93306655004372,4.97707606508872,2079050.40322416,0.0,1.0
2012-09-11,12.39,12.46,12.31,12.33,953100,4.95707174006827,4.9850777950969,4.92506482003554,4.93306655004372,2382234.83927981,0.0,1.0
2012-09-12,12.52,12.53,12.37,12.47,1143500,5.00908298512144,5.01308385012553,4.94907001006009,4.98907866010099,2858131.92604812,0.0,1.0
2012-09-13,12.69,12.77,12.48,12.54,912600,5.07709769019098,5.10910461022371,4.99307952510508,5.01708471512963,2281006.72996197,0.0,1.0
2012-09-14,12.88,12.98,12.7,12.7,995500,5.15311412526871,5.19312277530961,5.08109855519507,5.08109855519507,2488211.92162737,0.0,1.0
2012-09-17,12.81,12.9,12.76,12.8,714000,5.12510807024007,5.16111585527689,5.10510374521962,5.12110720523598,1784614.07538116,0.0,1.0
2012-09-18,12.74,12.835,12.645,12.78,585000,5.09710201521144,5.1351102327503,5.05909379767258,5.1131054752278,1462183.80125767,0.0,1.0
2012-09-19,12.67,12.79,12.63,12.76,973100,5.0690959601828,5.11710634023189,5.05309250016644,5.10510374521962,2432224.0290664,0.0,1.0
2012-09-20,12.49,12.63,12.4,12.61,746700,4.99708039010917,5.05309250016644,4.96107260507236,5.04509077015826,1866346.40068223,0.0,1.0
2012-09-21,12.37,12.57,12.36,12.56,1074100,4.94907001006009,5.0290873101419,4.94506914505599,5.02508644513781,2684669.43748866,0.0,1.0
2012-09-24,12.39,12.5,12.35,12.35,660900,4.95707174006827,5.00108125511326,4.9410682800519,4.9410682800519,1651892.77649777,0.0,1.0
2012-09-25,12.23,12.45,12.21,12.42,975500,4.89305790000282,4.98107693009281,4.88505616999464,4.96907433508054,2438222.73184078,0.0,1.0
2012-09-26,12.21,12.34,12.17,12.25,1150500,4.88505616999464,4.93706741504781,4.86905270997827,4.901059630011,2875628.14247342,0.0,1.0
2012-09-27,12.21,12.36,12.17,12.27,1077600,4.88505616999464,4.94506914505599,4.86905270997827,4.90906136001918,2693417.54570131,0.0,1.0
2012-09-28,12.19,12.31,12.1,12.15,1041000,4.87705443998645,4.92506482003554,4.84104665494964,4.86105097997009,2601937.32839186,0.0,1.0
2012-10-01,12.1,12.35,11.93,12.3,901900,4.84104665494964,4.9410682800519,4.7730319498801,4.92106395503145,2254262.51342614,0.0,1.0
2012-10-02,12.32,12.32,12.13,12.14,613500,4.92906568503963,4.92906568503963,4.85304924996191,4.857050114966,1533418.39670356,0.0,1.0
2012-10-03,12.21,12.33,12.1525,12.22,614900,4.94506914505599,4.99366933321379,4.92178155489705,4.94911916073581,1518265.72688196,0.15,1.0
2012-10-04,12.22,12.34,12.14,12.26,986200,4.94911916073581,4.99771934889361,4.91671903529728,4.96531922345508,2435052.30094485,0.0,1.0
2012-10-05,12.31,12.45,12.26,12.31,528000,4.98556930185416,5.04226952137159,4.96531922345508,4.98556930185416,1303698.6563566,0.0,1.0
2012-10-08,12.23,12.29,12.19,12.24,375400,4.95316917641563,4.97746927049453,4.93696911369636,4.95721919209544,926909.9916596,0.0,1.0
2012-10-09,12.27,12.35,12.185,12.27,564600,4.96936923913489,5.00176936457343,4.93494410585645,4.96936923913489,1394068.67685405,0.0,1.0
2012-10-10,12.3,12.34,12.2,12.26,1097100,4.98151928617434,4.99771934889361,4.94101912937618,4.96531922345508,2708878.4013046,0.0,1.0
2012-10-11,12.41,12.46,12.3,12.37,732700,5.02606945865233,5.04631953705141,4.98151928617434,5.00986939593306,1809128.7983191,0.0,1.0
2012-10-12,12.37,12.465,12.31,12.45,705800,5.00986939593306,5.04834454489132,4.98556930185416,5.04226952137159,1742709.30237972,0.0,1.0
2012-10-15,12.4,12.42,12.2748,12.4,689700,5.02201944297251,5.03011947433214,4.97131324666121,5.02201944297251,1702956.36986581,0.0,1.0
2012-10-16,12.41,12.49,12.365,12.47,436800,5.02606945865233,5.05846958409086,5.00784438809315,5.05036955273123,1078514.34298592,0.0,1.0
2012-10-17,12.44,12.49,12.2,12.41,807100,5.03821950569177,5.05846958409086,4.94101912937618,5.02606945865233,1992831.79080571,0.0,1.0
2012-10-18,12.6602,12.69,12.42,12.44,961600,5.12740085096133,5.13946989768719,5.03011947433214,5.03821950569177,2374311.79536461,0.0,1.0
2012-10-19,12.48,12.6,12.41,12.6,3259200,5.05441956841104,5.10301975656884,5.02606945865233,5.10301975656884,8047376.25151031,0.0,1.0
2012-10-22,12.34,12.555,11.9,12.21,1272100,4.99771934889361,5.08479468600966,4.81951865898168,4.94506914505599,3140975.49384704,0.0,1.0
2012-10-23,12.21,12.34,12.07,12.34,901900,4.94506914505599,4.99771934889361,4.88836892553856,4.99771934889361,2226904.95865156,0.0,1.0
2012-10-24,12.01,12.32,11.97,12.32,2143900,4.86406883145966,4.98961931753398,4.8478687687404,4.98961931753398,5293559.7525813,0.0,1.0
2012-10-25,11.8,12.08,11.49,12.05,3454400,4.77901850218352,4.89241894121838,4.6534680161092,4.88026889417893,8529349.69416335,0.0,1.0
2012-10-26,11.59,11.85,11.55,11.8,2633500,4.69396817290737,4.7992685805826,4.6777681101881,4.77901850218352,6502443.96120287,0.0,1.0
2012-10-31,11.61,11.68,11.52,11.59,2477700,4.702068204267,4.73041831402572,4.66561806314865,4.69396817290737,6117754.09252795,0.0,1.0
2012-11-01,11.62,11.72,11.56,11.69,1599200,4.70611821994682,4.74661837674498,4.68181812586792,4.73446832970553,3948626.68796492,0.0,1.0
2012-11-02,11.76,11.8,11.61,11.75,2176500,4.76281843946425,4.77901850218352,4.702068204267,4.75876842378443,5374053.26810634,0.0,1.0
2012-11-05,11.73,11.82,11.61,11.79,1015000,4.7506683924248,4.78711853354315,4.702068204267,4.7749684865037,2506163.13674612,0.0,1.0
2012-11-06,11.75,11.88,11.64,11.84,635500,4.75876842378443,4.81141862762205,4.71421825130645,4.79521856490278,1569129.72748982,0.0,1.0
2012-11-07,11.63,11.76,11.58,11.7,899900,4.71016823562664,4.76281843946425,4.68991815722755,4.73851834538535,2221966.70616535,0.0,1.0
2012-11-08,11.46,11.67,11.46,11.6,1162000,4.64131796906975,4.7263682983459,4.64131796906975,4.69801818858719,2869124.69448177,0.0,1.0
2012-11-09,11.42,11.55,11.3,11.37,1061500,4.62511790635049,4.6777681101881,4.57651771819269,4.6048678279514,2620977.50705025,0.0,1.0
2012-11-12,11.39,11.49,11.34,11.48,634100,4.61296785931104,4.6534680161092,4.59271778091196,4.64941800042939,1565672.95074947,0.0,1.0
2012-11-13,11.42,11.48,11.31,11.38,523200,4.62511790635049,4.64941800042939,4.58056773387251,4.60891784363122,1291846.85038973,0.0,1.0
2012-11-14,11.12,11.47,11.08,11.42,1115700,4.50361743595599,4.64536798474957,4.48741737323673,4.62511790635049,2754804.14942626,0.0,1.0
2012-11-15,11.07,11.21,10.95,11.1,1048100,4.48336735755691,4.54006757707434,4.43476716939911,4.49551740459636,2587891.21539272,0.0,1.0
2012-11-16,11.17,11.18,11.02,11.1,910300,4.52386751435507,4.52791753003489,4.46311727915783,4.49551740459636,2247645.61909359,0.0,1.0
2012-11-19,11.5,11.52,11.19,11.32,1333200,4.65751803178902,4.66561806314865,4.53196754571471,4.58461774955232,3291839.10730042,0.0,1.0
2012-11-20,11.67,11.72,11.38,11.48,1445100,4.7263682983459,4.74661837674498,4.60891784363122,4.64941800042939,3568134.33390327,0.0,1.0
2012-11-21,11.67,11.7,11.56,11.69,573100,4.7263682983459,4.73851834538535,4.68181812586792,4.73446832970553,1415056.2499204,0.0,1.0
2012-11-23,11.72,11.74,11.62,11.7,235400,4.74661837674498,4.75471840810462,4.70611821994682,4.73851834538535,581232.317625653,0.0,1.0
2012-11-26,11.805,11.88,11.7,11.71,1126700,4.78104351002342,4.81141862762205,4.73851834538535,4.74256836106517,2781964.53810035,0.0,1.0
2012-11-27,11.78,11.875,11.6,11.73,1213800,4.77091847082388,4.80939361978214,4.69801818858719,4.7506683924248,2997025.43387433,0.0,1.0
2012-11-28,11.8,11.83,11.66,11.74,1136200,4.77901850218352,4.79116854922297,4.72231828266608,4.75471840810462,2805421.2374098,0.0,1.0
2012-11-29,11.91,11.93,11.77,11.86,1305100,4.8235686746615,4.83166870602113,4.76686845514407,4.80331859626242,3222456.65986932,0.0,1.0
2012-11-30,11.93,11.97,11.81,11.94,1786000,4.83166870602113,4.8478687687404,4.78306851786333,4.83571872170095,4409859.47017594,0.0,1.0
2012-12-03,12.06,12.08,11.92,12.0,1385400,4.88431890985875,4.89241894121838,4.82761869034131,4.86001881577985,3420727.49719022,0.0,1.0
2012-12-04,12.02,12.11,11.95,12.02,991900,4.86811884713948,4.90456898825783,4.83976873738076,4.86811884713948,2449126.32053052,0.0,1.0
2012-12-05,11.94,12.05,11.86,12.05,1046900,4.83571872170095,4.88026889417893,4.80331859626242,4.88026889417893,2584928.263901,0.0,1.0
2012-12-06,12.03,12.04,11.92,11.96,938900,4.8721688628193,4.87621887849911,4.82761869034131,4.84381875306058,2318262.62964624,0.0,1.0
2012-12-07,12.07,12.12,12.02,12.05,1050300,4.88836892553856,4.90861900393765,4.86811884713948,4.88026889417893,2593323.29312754,0.0,1.0
2012-12-10,12.12,12.2,12.04,12.1,871200,4.90861900393765,4.94101912937618,4.87621887849911,4.90051897257801,2151102.78298839,0.0,1.0
2012-12-11,12.07,12.19,12.05,12.17,565300,4.88836892553856,4.93696911369636,4.88026889417893,4.92886908233673,1395797.06522422,0.0,1.0
2012-12-12,11.91,12.44,11.825,12.11,919500,4.8235686746615,5.03821950569177,4.78914354138306,4.90456898825783,2270361.58053011,0.0,1.0
2012-12-13,11.77,11.9399,11.75,11.91,1180500,4.76686845514407,4.83567822154415,4.75876842378443,4.8235686746615,2914803.52997911,0.0,1.0
2012-12-14,11.79,12.03,11.76,11.9,978900,4.7749684865037,4.8721688628193,4.76281843946425,4.81951865898168,2417027.67937023,0.0,1.0
2012-12-17,11.8,11.95,11.74,11.88,1280000,4.77901850218352,4.83976873738076,4.75471840810462,4.81141862762205,3160481.59116752,0.0,1.0
2012-12-18,11.93,11.97,11.79,11.85,1447100,4.83166870602113,4.8478687687404,4.7749684865037,4.7992685805826,3573072.58638947,0.0,1.0
2012-12-19,11.9,12.15,11.89,11.99,1461400,4.81951865898168,4.9207690509771,4.81546864330187,4.85596880010003,3608381.0916658,0.0,1.0
2012-12-20,12.12,12.12,11.9,11.95,1733600,4.90861900393765,4.90861900393765,4.81951865898168,4.83976873738076,4280477.25503751,0.0,1.0
2012-12-21,12.0,12.09,11.92,12.0,1373000,4.86001881577985,4.8964689568982,4.82761869034131,4.86001881577985,3390110.33177579,0.0,1.0
2012-12-24,11.98,12.06,11.92,11.96,556500,4.85191878442021,4.88431890985875,4.82761869034131,4.84381875306058,1374068.75428494,0.0,1.0
2012-12-26,11.98,12.1,11.89,12.01,587600,4.85191878442021,4.90051897257801,4.81546864330187,4.86406883145966,1450858.58044534,0.0,1.0
2012-12-27,12.12,12.12,11.88,12.01,692900,4.90861900393765,4.90861900393765,4.81141862762205,4.86406883145966,1710857.57384373,0.0,1.0
2012-12-28,12.07,12.18,11.99,12.03,893900,4.88836892553856,4.93291909801655,4.85596880010003,4.8721688628193,2207151.94870676,0.0,1.0
2012-12-31,12.19,12.19,11.96,12.01,801500,4.93696911369636,4.93696911369636,4.84381875306058,4.86406883145966,1979004.68384435,0.0,1.0
2013-01-02,12.18,12.31,12.1,12.25,1255000,4.99366933321379,5.0469679385765,4.96087019145213,5.02236858225525,3061055.70473614,0.15,1.0
2013-01-03,12.21,12.35,12.12,12.22,2026200,5.00596901137442,5.06336750945734,4.96906997689254,5.01006890409463,4942080.53301702,0.0,1.0
2013-01-04,12.29,12.31,12.1301,12.21,1053000,5.03876815313608,5.0469679385765,4.97321086853995,5.00596901137442,2568359.88612523,0.0,1.0
2013-01-07,12.31,12.37,12.22,12.27,1318900,5.0469679385765,5.07156729489775,5.01006890409463,5.03056836769567,3216913.44141554,0.0,1.0
2013-01-08,12.27,12.34,12.23,12.32,1384900,5.03056836769567,5.05926761673713,5.01416879681484,5.05106783129671,3377893.26333791,0.0,1.0
2013-01-09,12.53,12.535,12.25,12.29,1831500,5.13716557842109,5.13921552478119,5.02236858225525,5.03876815313608,4467190.05834601,0.0,1.0
2013-01-10,12.55,12.56,12.34,12.35,3284200,5.1453653638615,5.14946525658171,5.05926761673713,5.06336750945734,8010453.50238601,0.0,1.0
2013-01-11,12.47,12.62,12.44,12.52,1207700,5.11256622209984,5.17406461290296,5.10026654393921,5.13306568570088,2945686.83235843,0.0,1.0
2013-01-14,12.58,12.65,12.41,12.41,1655100,5.15766504202213,5.18636429106359,5.08796686577859,5.08796686577859,4036934.89793529,0.0,1.0
2013-01-15,12.76,12.76,12.48,12.55,1078700,5.23146311098588,5.23146311098588,5.11666611482004,5.1453653638615,2631044.45314651,0.0,1.0
2013-01-16,12.82,12.83,12.42,12.5,2712500,5.25606246730713,5.26016236002734,5.09206675849879,5.12486590026046,6616026.77218867,0.0,1.0
2013-01-17,12.86,12.89,12.79,12.83,1592100,5.27246203818796,5.28476171634859,5.2437627891465,5.26016236002734,3883272.34064575,0.0,1.0
2013-01-18,12.93,12.94,12.73,12.86,1685900,5.30116128722942,5.30526117994963,5.21916343282525,5.27246203818796,4112058.8148324,0.0,1.0
2013-01-22,13.1,13.12,12.88,12.93,1228700,5.37085946347296,5.37905924891338,5.28066182362838,5.30116128722942,2996907.68478829,0.0,1.0
2013-01-23,13.09,13.12,13.0,13.06,1453800,5.36675957075275,5.37905924891338,5.32986053627088,5.35445989259213,3545946.44107204,0.0,1.0
2013-01-24,13.09,13.17,13.02,13.1,5363900,5.36675957075275,5.39955871251442,5.3380603217113,5.37085946347296,13083025.2546886,0.0,1.0
2013-01-25,13.23,13.25,12.93,13.1,2863700,5.42415806883567,5.43235785427609,5.30116128722942,5.37085946347296,6984816.90968358,0.0,1.0
2013-01-28,13.0,13.17,12.95,13.15,5305700,5.32986053627088,5.39955871251442,5.30936107266984,5.391358927074,12941070.3208116,0.0,1.0
2013-01-29,13.07,13.08,12.89,12.95,2755300,5.35855978531234,5.36265967803255,5.28476171634859,5.30936107266984,6720419.74761712,0.0,1.0
2013-01-30,12.89,13.07,12.85,13.03,3117100,5.28476171634859,5.35855978531234,5.26836214546775,5.3421602144315,7602881.86233707,0.0,1.0
2013-01-31,12.73,12.92,12.6,12.9,3070400,5.21916343282525,5.29706139450921,5.16586482746254,5.2888616090688,7488976.44288594,0.0,1.0
2013-02-01,13.08,13.22,12.69,12.77,4419800,5.36265967803255,5.42005817611546,5.20276386194442,5.23556300370609,10780282.0747353,0.0,1.0
2013-02-04,12.98,13.13,12.83,13.05,2979400,5.32166075083046,5.38315914163359,5.26016236002734,5.35035999987192,7267019.41568993,0.0,1.0
2013-02-05,12.99,13.09,12.95,13.02,342304,5.32576064355067,5.36675957075275,5.30936107266984,5.3380603217113,834909.650959362,0.0,1.0
2013-02-06,12.99,12.99,12.99,12.99,1466000,5.32576064355067,5.32576064355067,5.32576064355067,5.32576064355067,3575703.31724556,0.0,1.0
2013-02-07,13.1,13.25,12.985,13.06,1696900,5.37085946347296,5.43235785427609,5.32371069719057,5.35445989259213,4138888.7851528,0.0,1.0
2013-02-08,13.25,13.25,13.08,13.16,879600,5.43235785427609,5.43235785427609,5.36265967803255,5.39545881979421,2145421.99034734,0.0,1.0
2013-02-11,13.02,13.24,12.785,13.19,1983200,5.3380603217113,5.42825796155588,5.2417128427864,5.40775849795484,4837199.73994638,0.0,1.0
2013-02-12,13.27,13.32,13.07,13.08,1740500,5.4405576397165,5.46105710331755,5.35855978531234,5.36265967803255,4245233.03115001,0.0,1.0
2013-02-13,13.34,13.44,13.21,13.33,1667000,5.46925688875796,5.51025581596005,5.41595828339526,5.46515699603775,4065960.04764554,0.0,1.0
2013-02-14,13.34,13.42,13.25,13.28,1436500,5.46925688875796,5.50205603051963,5.43235785427609,5.44465753243671,3503750.21502268,0.0,1.0
2013-02-15,13.48,13.48,13.29,13.32,2442300,5.52665538684088,5.52665538684088,5.44875742515692,5.46105710331755,5956985.1375913,0.0,1.0
2013-02-19,13.51,13.51,13.35,13.41,2154200,5.53895506500151,5.53895506500151,5.47335678147817,5.49795613779942,5254283.824018,0.0,1.0
2013-02-20,13.42,13.59,13.38,13.5,3285600,5.50205603051963,5.57175420676317,5.4856564596388,5.5348551722813,8013868.22588133,0.0,1.0
2013-02-21,13.2,13.35,13.09,13.25,4442300,5.41185839067505,5.47335678147817,5.36675957075275,5.43235785427609,10835161.5594816,0.0,1.0
2013-02-22,13.19,13.34,13.18,13.24,1184000,5.40775849795484,5.46925688875796,5.40365860523463,5.42825796155588,2887880.44175903,0.0,1.0
2013-02-25,12.96,13.34,12.95,13.3,1713900,5.31346096539005,5.46925688875796,5.30936107266984,5.45285731787713,4180353.28473886,0.0,1.0
2013-02-26,13.16,13.2,13.0,13.09,1823000,5.39545881979421,5.41185839067505,5.32986053627088,5.36675957075275,4446457.80855298,0.0,1.0
2013-02-27,13.56,13.595,13.19,13.19,1900300,5.55945452860255,5.57380415312328,5.40775849795484,5.40775849795484,4634999.32725903,0.0,1.0
2013-02-28,13.75,13.83,13.53,13.56,5218500,5.63735249028651,5.67015163204817,5.54715485044192,5.55945452860255,12728381.8288172,0.0,1.0
2013-03-01,13.81,13.85,13.47,13.68,2339000,5.66195184660776,5.67835141748859,5.52255549412067,5.60865324124505,5705027.32540066,0.0,1.0
2013-03-04,14.04,14.06,13.73,13.73,1691000,5.75624937917255,5.76444916461297,5.62915270484609,5.62915270484609,4124498.16470822,0.0,1.0
2013-03-05,14.21,14.34,13.99,14.07,1336900,5.82594755541609,5.8792461607788,5.73574991557151,5.76854905733317,3260817.02921255,0.0,1.0
2013-03-06,14.2,14.2699,14.12,14.25,1140600,5.82184766269588,5.85050591281014,5.78904852093422,5.84234712629693,2782024.01340402,0.0,1.0
2013-03-07,14.21,14.28,14.14,14.24,1285500,5.82594755541609,5.85464680445755,5.79724830637463,5.83824723357672,3135447.89516997,0.0,1.0
2013-03-08,14.21,14.27,14.07,14.26,457137,5.82594755541609,5.85054691173734,5.76854905733317,5.84644701901713,1114997.46748683,0.0,1.0
2013-03-11,14.19,14.23,14.14,14.23,446885,5.81774776997567,5.83414734085651,5.79724830637463,5.83414734085651,1089991.93514822,0.0,1.0
2013-03-12,14.18,14.2,14.05,14.2,803000,5.81364787725547,5.82184766269588,5.76034927189276,5.82184766269588,1958587.83338894,0.0,1.0
2013-03-13,14.24,14.24,14.11,14.18,753600,5.83824723357672,5.83824723357672,5.78494862821401,5.81364787725547,1838096.87576825,0.0,1.0
2013-03-14,14.14,14.31,14.14,14.25,1002000,5.79724830637463,5.86694648261818,5.79724830637463,5.84234712629693,2443966.38736702,0.0,1.0
2013-03-15,14.31,14.37,14.085,14.19,1725800,5.86694648261818,5.89154583893943,5.77469889641349,5.81774776997567,4209378.43444911,0.0,1.0
2013-03-18,14.28,14.32,14.09,14.17,1148300,5.85464680445755,5.87104637533838,5.77674884277359,5.80954798453526,2800804.99262829,0.0,1.0
2013-03-19,14.21,14.34,14.055,14.26,1177800,5.82594755541609,5.8792461607788,5.76239921825286,5.84644701901713,2872758.09485118,0.0,1.0
2013-03-20,14.43,14.45,14.25,14.3,841600,5.91614519526068,5.92434498070109,5.84234712629693,5.86284658989797,2052736.63833142,0.0,1.0
2013-03-21,14.45,14.62,14.4,14.4,3468400,5.92434498070109,5.99404315694463,5.90384551710005,5.90384551710005,8459733.5508421,0.0,1.0
2013-03-22,14.55,14.63,14.46,14.49,1325200,5.96534390790318,5.99814304966484,5.9284448734213,5.94074455158193,3232279.69714449,0.0,1.0
2013-03-25,14.54,14.74,14.47,14.57,1158400,5.96124401518297,6.04324186958714,5.93254476614151,5.97354369334359,2825439.78355884,0.0,1.0
2013-03-26,14.81,14.85,14.59,14.62,905000,6.07194111862859,6.08834068950943,5.98174347878401,5.99404315694463,2207374.83090535,0.0,1.0
2013-03-27,14.76,14.79,14.67,14.67,715400,6.05144165502755,6.06374133318818,6.01454262054568,6.01454262054568,1744923.70611015,0.0,1.0
2013-03-28,14.85,14.97,14.68,14.78,1473500,6.08834068950943,6.13753940215193,6.01864251326588,6.05964144046797,3593996.47882765,0.0,1.0
2013-04-01,14.9,14.92,14.75,14.82,389000,6.10884015311047,6.11703993855089,6.04734176230734,6.0760410113488,948805.314057656,0.0,1.0
2013-04-02,14.94,15.17,14.87,14.93,2224900,6.1252397239913,6.2195372565561,6.09654047494984,6.12113983127109,5426727.36053183,0.0,1.0
2013-04-03,14.72,14.91,14.59,14.87,1783100,6.09654047494984,6.1752322337977,6.04269874521184,6.15866554772447,4305266.58649239,0.15,1.0
2013-04-04,14.97,15.04,14.6203,14.7,2429500,6.20008226290755,6.22907396353571,6.05524800991231,6.08825713191323,5865989.10430333,0.0,1.0
2013-04-05,14.85,14.955,14.59,14.59,9189400,6.15038220468785,6.19386975563009,6.04269874521184,6.04269874521184,22187660.1255752,0.0,1.0
2013-04-08,14.99,15.0,14.75,14.85,1808700,6.20836560594417,6.21250727746248,6.10896548950477,6.15038220468785,4367077.37927698,0.0,1.0
2013-04-09,15.06,15.08,14.75,14.95,1657800,6.23735730657233,6.24564064960894,6.10896548950477,6.19179891987094,4002731.72962093,0.0,1.0
2013-04-10,14.92,15.1,14.9,15.06,1289700,6.17937390531601,6.25392399264556,6.17109056227939,6.23735730657233,3113960.13493311,0.0,1.0
2013-04-11,14.93,15.12,14.88,14.99,1909100,6.18351557683432,6.26220733568218,6.16280721924278,6.20836560594417,4609491.58222905,0.0,1.0
2013-04-12,15.08,15.08,14.86,14.91,2398200,6.24564064960894,6.24564064960894,6.15452387620616,6.1752322337977,5790415.75218779,0.0,1.0
2013-04-15,14.66,15.055,14.66,15.0,2007000,6.07169044583999,6.23528647081317,6.07169044583999,6.21250727746248,4845869.57494825,0.0,1.0
2013-04-16,14.8,14.93,14.69,14.72,1575700,6.12967384709631,6.18351557683432,6.08411546039492,6.09654047494984,3804502.58557347,0.0,1.0
2013-04-17,14.68,14.8,14.46,14.77,2050000,6.07997378887661,6.12967384709631,5.98885701547383,6.11724883254139,4949692.39095362,0.0,1.0
2013-04-18,14.59,14.74,14.45,14.71,1890700,6.04269874521184,6.10482381798646,5.98471534395552,6.09239880343154,4565065.07491512,0.0,1.0
2013-04-19,14.93,14.93,14.57,14.62,2353900,6.18351557683432,6.18351557683432,6.03441540217522,6.05512375976676,5683454.10686133,0.0,1.0
2013-04-22,14.82,14.99,14.77,14.91,1061500,6.13795719013293,6.20836560594417,6.11724883254139,6.1752322337977,2562974.86487671,0.0,1.0
2013-04-23,14.79,14.9,14.7,14.9,3484700,6.125532175578,6.17109056227939,6.08825713191323,6.17109056227939,8413752.71939321,0.0,1.0
2013-04-24,14.81,14.86,14.74,14.83,2111400,6.13381551861462,6.15452387620616,6.10482381798646,6.14209886165124,5097941.71427291,0.0,1.0
2013-04-25,14.9,14.99,14.65,14.76,2532500,6.17109056227939,6.20836560594417,6.06754877432169,6.11310716102308,6114680.96589758,0.0,1.0
2013-04-26,14.78,15.05,14.76,14.91,1844600,6.12139050405969,6.23321563505402,6.11310716102308,6.1752322337977,4453757.358221,0.0,1.0
2013-04-29,14.9,14.92,14.79,14.87,1520400,6.17109056227939,6.17937390531601,6.125532175578,6.15866554772447,3670981.61522238,0.0,1.0
2013-04-30,14.93,14.98,14.82,14.95,2684300,6.18351557683432,6.20422393442586,6.13795719013293,6.19179891987094,6481199.65123746,0.0,1.0
2013-05-01,14.77,14.97,14.69,14.93,2384200,6.11724883254139,6.20008226290755,6.08411546039492,6.18351557683432,5756612.97488371,0.0,1.0
2013-05-02,15.09,15.095,14.81,14.82,2301400,6.24978232112725,6.25185315688641,6.13381551861462,6.13795719013293,5556693.69197105,0.0,1.0
2013-05-03,15.32,15.35,15.15,15.22,1471800,6.34504076604834,6.35746578060327,6.2746323502371,6.30362405086526,3553637.68829538,0.0,1.0
2013-05-06,15.5,15.56,15.28,15.28,975000,6.41959085337789,6.44444088248774,6.32847407997511,6.32847407997511,2354121.9908194,0.0,1.0
2013-05-07,15.6,15.67,15.46,15.48,1028600,6.46100756856098,6.48999926918913,6.40302416730466,6.41130751034128,2483538.33821214,0.0,1.0
2013-05-08,15.75,15.75,15.54,15.56,766500,6.5231326413356,6.5231326413356,6.43615753945113,6.44444088248774,1850702.05739802,0.0,1.0
2013-05-09,15.57,15.735,15.54,15.71,1022600,6.44858255400605,6.51692013405814,6.43615753945113,6.50656595526237,2469051.43365325,0.0,1.0
2013-05-10,15.69,15.71,15.44,15.57,869700,6.49828261222575,6.50656595526237,6.39474082426804,6.44858255400605,2099876.81581091,0.0,1.0
2013-05-13,15.58,15.7,15.5,15.64,1124600,6.45272422552436,6.50242428374406,6.41959085337789,6.47757425463421,2715328.81115436,0.0,1.0
2013-05-14,15.73,15.77,15.57,15.58,525400,6.51484929829898,6.53141598437222,6.44858255400605,6.45272422552436,1268569.94254002,0.0,1.0
2013-05-15,15.88,15.88,15.62,15.69,1229400,6.57697437107361,6.57697437107361,6.46929091159759,6.49828261222575,2968366.74411628,0.0,1.0
2013-05-16,15.69,15.94,15.63,15.8,1053700,6.49828261222575,6.60182440018346,6.4734325831159,6.54384099892714,2544141.88895016,0.0,1.0
2013-05-17,15.8,15.83,15.67,15.69,688500,6.54384099892714,6.55626601348207,6.48999926918913,6.49828261222575,1662372.29813247,0.0,1.0
2013-05-20,15.87,15.9,15.73,15.75,1048900,6.5728326995553,6.58525771411023,6.51484929829898,6.5231326413356,2532552.36530305,0.0,1.0
2013-05-21,15.94,15.98,15.84,15.88,878700,6.60182440018346,6.61839108625669,6.56040768500038,6.57697437107361,2121607.17264924,0.0,1.0
2013-05-22,15.39,16.06,15.31,15.91,1309200,6.3740324666765,6.65152445840316,6.34089909453003,6.58939938562853,3161042.5747495,0.0,1.0
2013-05-23,15.04,15.24,14.9101,15.22,1668600,6.22907396353571,6.31190739390188,6.17527365051289,6.30362405086526,4028808.15782693,0.0,1.0
2013-05-24,14.92,14.99,14.7,14.94,1059900,6.17937390531601,6.20836560594417,6.08825713191323,6.18765724835263,2559111.69032768,0.0,1.0
2013-05-28,14.7,15.17,14.61,15.09,1363500,6.08825713191323,6.28291569327372,6.05098208824845,6.24978232112725,3292149.06100744,0.0,1.0
2013-05-29,14.18,14.58,14.07,14.58,1807400,5.87289021296119,6.03855707369353,5.8273318262598,6.03855707369353,4363938.54995589,0.0,1.0
2013-05-30,14.19,14.35,14.07,14.18,1031200,5.8770318844795,5.94329862877244,5.8273318262598,5.87289021296119,2489815.99685433,0.0,1.0
2013-05-31,14.16,14.27,13.93,14.14,1896200,5.86460686992458,5.91016525662597,5.76934842500349,5.85632352688796,4578344.73742744,0.0,1.0
2013-06-03,14.37,14.41,13.83,14.13,2149400,5.95158197180905,5.96814865788229,5.7279317098204,5.85218185536965,5189692.10981254,0.0,1.0
2013-06-04,13.76,14.44,13.71,14.33,1650800,5.69894000919225,5.98057367243721,5.6782316516007,5.93501528573582,3985830.34096889,0.0,1.0
2013-06-05,13.67,13.89,13.56,13.71,974100,5.66166496552747,5.75278173893025,5.61610657882608,5.6782316516007,2351948.95513557,0.0,1.0
2013-06-06,13.91,13.92,13.52,13.61,1069400,5.76106508196687,5.76520675348518,5.59953989275285,5.63681493641762,2582049.28921258,0.0,1.0
2013-06-07,13.78,13.97,13.56,13.88,760200,5.70722335222886,5.78591511107672,5.61610657882608,5.74864006741195,1835490.80761119,0.0,1.0
2013-06-10,13.58,13.88,13.55,13.81,869900,5.6243899218627,5.74864006741195,5.61196490730777,5.71964836678379,2100359.71262954,0.0,1.0
2013-06-11,13.26,13.49,13.2,13.45,1287900,5.49185643327683,5.58711487819792,5.46700640416698,5.57054819212469,3109614.06356545,0.0,1.0
2013-06-12,13.04,13.35,12.9,13.31,1713100,5.40073965987405,5.5291314769416,5.34275625861773,5.51256479086837,4136252.69997202,0.0,1.0
2013-06-13,13.6,13.61,12.99,12.99,1343300,5.63267326489931,5.63681493641762,5.38003130228251,5.38003130228251,3243376.48232585,0.0,1.0
2013-06-14,13.83,13.84,13.49,13.59,1339800,5.7279317098204,5.73207338133871,5.58711487819792,5.628531593381,3234925.78799984,0.0,1.0
2013-06-17,13.78,14.0,13.69,13.87,990300,5.70722335222886,5.79834012563165,5.66994830856409,5.74449839589364,2391063.59744457,0.0,1.0
2013-06-18,13.93,14.06,13.7,13.8,1012000,5.76934842500349,5.8231901547415,5.6740899800824,5.71550669526548,2443457.90226588,0.0,1.0
2013-06-19,13.4,13.94,13.36,13.92,755600,5.54983983453315,5.77349009652179,5.53327314845991,5.76520675348518,1824384.18078271,0.0,1.0
2013-06-20,12.89,13.24,12.78,13.2,1013400,5.33861458709942,5.48357309024021,5.29305620039803,5.46700640416698,2446838.17999629,0.0,1.0
2013-06-21,12.61,13.0664,12.525,12.94,2619600,5.22264778458679,5.41167367268238,5.18744357668117,5.35932294469096,6324982.53041078,0.0,1.0
2013-06-24,12.76,12.96,12.23,12.42,2285400,5.28477285736141,5.36760628772758,5.06526426689107,5.14395602573893,5518061.94648069,0.0,1.0
2013-06-25,13.23,13.28,12.78,12.89,1521200,5.47943141872191,5.50013977631345,5.29305620039803,5.33861458709942,3672913.2024969,0.0,1.0
2013-06-26,13.5,13.62,13.34,13.36,1585500,5.59125654971623,5.64095660793593,5.5249898054233,5.53327314845991,3828164.52968632,0.0,1.0
2013-06-27,13.74,13.93,13.6,13.62,1812600,5.69065666615563,5.76934842500349,5.63267326489931,5.64095660793593,4376493.86724026,0.0,1.0
2013-06-28,13.52,13.75,13.47,13.73,2724700,5.59953989275285,5.69479833767394,5.5788315351613,5.68651499463732,6578744.80860064,0.0,1.0
2013-07-01,13.76,13.945,13.48,13.59,1721300,5.69894000919225,5.77556093228095,5.58297320667961,5.628531593381,4156051.46953583,0.0,1.0
2013-07-02,13.6,13.87,13.43,13.53,1794700,5.69479833767394,5.80785683408364,5.62361335845301,5.66548687564179,4286002.51540593,0.15,1.0
2013-07-03,13.57,13.68,13.42,13.57,651500,5.6822362825173,5.72829715142496,5.61942600673413,5.6822362825173,1555875.98974033,0.0,1.0
2013-07-05,13.58,13.64,13.2,13.59,1290700,5.68642363423618,5.71154774454945,5.52730426891882,5.69061098595506,3082377.80500052,0.0,1.0
2013-07-08,13.64,13.805,13.59,13.64,747600,5.71154774454945,5.78063904791093,5.69061098595506,5.71154774454945,1785376.65376802,0.0,1.0
2013-07-09,13.89,13.92,13.59,13.7,1283300,5.8162315375214,5.82879359267803,5.69061098595506,5.73667185486272,3064705.53742711,0.0,1.0
2013-07-10,14.04,14.06,13.83,13.89,1450800,5.87904181330456,5.88741651674232,5.79110742720813,5.8162315375214,3464719.70209557,0.0,1.0
2013-07-11,14.4,14.46,14.16,14.18,1875600,6.02978647518417,6.05491058549744,5.9292900339311,5.93766473736885,4479203.38658013,0.0,1.0
2013-07-12,14.31,14.45,14.2,14.38,933100,5.99210030971427,6.05072323377856,5.94603944080661,6.02141177174641,2228377.41523668,0.0,1.0
2013-07-15,14.33,14.45,14.26,14.31,430300,6.00047501315202,6.05072323377856,5.97116355111988,5.99210030971427,1027618.47795129,0.0,1.0
2013-07-16,14.3,14.42,14.21,14.29,780300,5.98791295799539,6.03816117862192,5.95022679252549,5.98372560627651,1863468.97128838,0.0,1.0
2013-07-17,14.35,14.42,14.24,14.31,554800,6.00884971658978,6.03816117862192,5.96278884768212,5.99210030971427,1324942.43915262,0.0,1.0
2013-07-18,14.56,14.6,14.33,14.38,1231100,6.09678410268622,6.11353350956173,6.00047501315202,6.02141177174641,2940044.40670654,0.0,1.0
2013-07-19,14.22,14.55,14.16,14.55,1755700,5.95441414424437,6.09259675096734,5.9292900339311,6.09259675096734,4192864.88900551,0.0,1.0
2013-07-22,14.35,14.39,14.14,14.21,1168400,6.00884971658978,6.02559912346529,5.92091533049334,5.95022679252549,2790307.76118587,0.0,1.0
2013-07-23,14.34,14.43,14.24,14.43,759000,6.0046623648709,6.0423485303408,5.96278884768212,6.0423485303408,1812601.49840815,0.0,1.0
2013-07-24,14.15,14.42,14.05,14.39,2015200,5.92510268221222,6.03816117862192,5.88322916502344,6.02559912346529,4812588.3262083,0.0,1.0
2013-07-25,14.27,14.355,13.83,14.03,2096800,5.97535090283876,6.01094339244922,5.79110742720813,5.87485446158569,5007460.89836917,0.0,1.0
2013-07-26,14.19,14.41,14.065,14.18,1158200,5.94185208908773,6.03397382690305,5.88951019260176,5.93766473736885,2765948.68966577,0.0,1.0
2013-07-29,14.1,14.21,14.06,14.13,773700,5.90416592361783,5.95022679252549,5.88741651674232,5.91672797877447,1847707.2191283,0.0,1.0
2013-07-30,14.33,14.39,14.16,14.19,1103800,6.00047501315202,6.02559912346529,5.9292900339311,5.94185208908773,2636033.64155852,0.0,1.0
2013-07-31,13.94,14.3,13.91,14.3,1306000,5.83716829611579,5.98791295799539,5.82460624095915,5.98791295799539,3118916.41228068,0.0,1.0
2013-08-01,13.85,14.01,13.78,14.0,737200,5.79948213064588,5.86647975814793,5.77017066861374,5.86229240642905,1760539.95339458,0.0,1.0
2013-08-02,13.65,13.89,13.6,13.77,1029700,5.71573509626833,5.8162315375214,5.69479833767394,5.76598331689486,2459072.15139772,0.0,1.0
2013-08-05,13.67,13.72,13.56,13.62,764500,5.72410979970608,5.74504655830047,5.67804893079843,5.70317304111169,1825736.29187487,0.0,1.0
2013-08-06,13.59,13.7,13.535,13.63,833900,5.69061098595506,5.73667185486272,5.66758055150123,5.70736039283057,1991473.50398228,0.0,1.0
2013-08-07,13.59,13.63,13.5,13.56,487600,5.69061098595506,5.70736039283057,5.65292482048516,5.67804893079843,1164459.1444319,0.0,1.0
2013-08-08,13.56,13.65,13.48,13.6,534100,5.67804893079843,5.71573509626833,5.6445501170474,5.69479833767394,1275507.8528324,0.0,1.0
2013-08-09,13.86,13.96,13.49,13.52,791200,5.80366948236476,5.84554299955354,5.64873746876628,5.66129952392291,1889499.74379516,0.0,1.0
2013-08-12,13.6,13.849,13.59,13.79,740200,5.69479833767394,5.799063395474,5.69061098595506,5.77435802033262,1767704.38619461,0.0,1.0
2013-08-13,13.29,13.64,13.29,13.59,1136000,5.56499043438872,5.71154774454945,5.56499043438872,5.69061098595506,2712931.88694553,0.0,1.0
2013-08-14,13.27,13.41,13.26,13.31,1104100,5.55661573095097,5.61523865501526,5.55242837923209,5.57336513782648,2636750.08483852,0.0,1.0
2013-08-15,13.02,13.22,12.94,13.22,1145100,5.45193193797902,5.53567897235658,5.418433124228,5.53567897235658,2734663.99977229,0.0,1.0
2013-08-16,12.56,13.06,12.56,12.99,2059300,5.25931375891064,5.46868134485453,5.25931375891064,5.43936988282239,4917905.48836877,0.0,1.0
2013-08-19,12.45,12.65,12.44,12.58,2095700,5.21325289000298,5.29699992438054,5.2090655382841,5.26768846234839,5004833.93967583,0.0,1.0
2013-08-20,12.74,13.01,12.51,12.51,2088800,5.33468608985044,5.44774458626014,5.23837700031625,5.23837700031625,4988355.74423575,0.0,1.0
2013-08-21,12.65,12.92,12.47,12.64,1310700,5.29699992438054,5.41005842079024,5.22162759344074,5.29281257266166,3130140.69033407,0.0,1.0
2013-08-22,12.82,12.84,12.56,12.66,906200,5.36818490360146,5.37655960703922,5.25931375891064,5.30118727609941,2164136.33446306,0.0,1.0
2013-08-23,13.11,13.11,12.74,12.83,840900,5.48961810344892,5.48961810344892,5.33468608985044,5.37237225532034,2008190.51384903,0.0,1.0
2013-08-26,13.14,13.17,13.02,13.11,752400,5.50218015860555,5.51474221376219,5.45193193797902,5.48961810344892,1796839.74624808,0.0,1.0
2013-08-27,13.01,13.21,12.65,12.98,1010400,5.44774458626014,5.5314916206377,5.29699992438054,5.43518253110351,2412980.96705085,0.0,1.0
2013-08-28,13.01,13.06,12.88,13.0,1041500,5.44774458626014,5.46868134485453,5.39330901391473,5.44355723454126,2487252.25374451,0.0,1.0
2013-08-29,13.02,13.08,12.91,12.97,803900,5.45193193797902,5.47705604829229,5.40587106907136,5.43099517938463,1919829.17598196,0.0,1.0
2013-08-30,12.82,13.14,12.81,13.04,817000,5.36818490360146,5.50218015860555,5.36399755188258,5.46030664141677,1951113.86587544,0.0,1.0
2013-09-03,12.6,12.975,12.49,12.92,1189900,5.27606316578615,5.43308885524407,5.23000229687849,5.41005842079024,2841652.86291944,0.0,1.0
2013-09-04,12.69,12.77,12.53,12.61,1285900,5.31374933125605,5.34724814500707,5.246751703754,5.28025051750503,3070914.71252047,0.0,1.0
2013-09-05,12.46,12.71,12.42,12.71,812700,5.21744024172186,5.3221240346938,5.20069083484635,5.3221240346938,1940844.84552872,0.0,1.0
2013-09-06,12.77,13.02,12.73,12.77,2274100,5.34724814500707,5.45193193797902,5.33049873813156,5.34724814500707,5430878.87685108,0.0,1.0
2013-09-09,13.12,13.13,12.74,12.79,999700,5.4938054551678,5.49799280688668,5.33468608985044,5.35562284844483,2387427.8233974,0.0,1.0
2013-09-10,13.13,13.29,12.98,13.17,952800,5.49799280688668,5.56499043438872,5.43518253110351,5.51474221376219,2275423.85729022,0.0,1.0
2013-09-11,13.2,13.21,13.04,13.1,649100,5.52730426891882,5.5314916206377,5.46030664141677,5.48543075173004,1550144.4435003,0.0,1.0
2013-09-12,12.96,13.28,12.96,13.17,561500,5.42680782766575,5.56080308266984,5.42680782766575,5.51474221376219,1340943.00573936,0.0,1.0
2013-09-13,13.02,13.1,12.93,12.96,634500,5.45193193797902,5.48543075173004,5.41424577250912,5.42680782766575,1515277.53720681,0.0,1.0
2013-09-16,13.16,13.38,13.03,13.29,1284300,5.51055486204331,5.60267659985862,5.4561192896979,5.56499043438872,3067093.68169378,0.0,1.0
2013-09-17,13.13,13.26,13.08,13.13,1082500,5.49799280688668,5.55242837923209,5.47705604829229,5.49799280688668,2585166.16867828,0.0,1.0
2013-09-18,13.65,13.785,13.01,13.08,1224200,5.71573509626833,5.77226434447318,5.44774458626014,5.47705604829229,2923566.21126647,0.0,1.0
2013-09-19,13.7,13.9,13.62,13.64,1449900,5.73667185486272,5.82041888924027,5.70317304111169,5.71154774454945,3462570.37225556,0.0,1.0
2013-09-20,13.49,13.73,13.44,13.72,1529300,5.64873746876628,5.74923391001935,5.62780071017189,5.74504655830047,3652189.02702975,0.0,1.0
2013-09-23,13.39,13.6,13.35,13.44,1062900,5.6068639515775,5.69479833767394,5.59011454470199,5.62780071017189,2538358.54105141,0.0,1.0
2013-09-24,13.43,13.52,13.26,13.34,1430400,5.62361335845301,5.66129952392291,5.55242837923209,5.58592719298311,3416001.55905535,0.0,1.0
2013-09-25,13.4,13.62,13.28,13.42,1653700,5.61105130329638,5.70317304111169,5.56080308266984,5.61942600673413,3949274.17380442,0.0,1.0
2013-09-26,13.41,13.48,13.31,13.39,670400,5.61523865501526,5.6445501170474,5.57336513782648,5.6068639515775,1601011.91638053,0.0,1.0
2013-09-27,13.41,13.53,13.17,13.39,745900,5.61523865501526,5.66548687564179,5.51474221376219,5.6068639515775,1781316.80851467,0.0,1.0
2013-09-30,13.18,13.49,13.11,13.32,1150000,5.51892956548107,5.64873746876628,5.48961810344892,5.57755248954536,2746365.90667901,0.0,1.0
2013-10-01,13.27,13.53,13.15,13.18,1005800,5.55661573095097,5.66548687564179,5.50636751032443,5.51892956548107,2401995.50342413,0.0,1.0
2013-10-02,13.08,13.19,13.02,13.07,1562500,5.53986632407546,5.58645541395682,5.51445409323107,5.53563095226806,3689168.43917002,0.15,1.0
2013-10-03,12.83,13.05,12.68,13.03,2031800,5.43398202889053,5.52716020865326,5.37045145177957,5.51868946503847,4797217.55821161,0.0,1.0
2013-10-04,12.91,12.97,12.78,12.81,1344800,5.4678650033497,5.49327723419409,5.41280516985354,5.42551128527573,3175163.97887734,0.0,1.0
2013-10-07,12.97,13.04,12.79,12.79,635700,5.49327723419409,5.52292483684587,5.41704054166094,5.41704054166094,1500930.80113944,0.0,1.0
2013-10-08,12.7,12.98,12.68,12.94,866200,5.37892219539436,5.49751260600148,5.37045145177957,5.48057111877189,2045156.92928581,0.0,1.0
2013-10-09,12.67,12.79,12.61,12.7,1595600,5.36621607997217,5.41704054166094,5.34080384912779,5.37892219539436,3767319.7833854,0.0,1.0
2013-10-10,13.14,13.15,12.75,12.75,1293900,5.56527855491984,5.56951392672724,5.40009905443135,5.40009905443135,3054985.62780294,0.0,1.0
2013-10-11,13.39,13.41,13.08,13.08,1026600,5.67116285010477,5.67963359371956,5.53986632407546,5.53986632407546,2423872.20457724,0.0,1.0
2013-10-14,13.34,13.46,13.235,13.33,643100,5.64998599106778,5.70081045275655,5.60551458709011,5.64575061926038,1518402.70286735,0.0,1.0
2013-10-15,13.21,13.42,13.18,13.3,1135300,5.59492615757162,5.68386896552696,5.58222004214943,5.63304450383819,2680520.27455342,0.0,1.0
2013-10-16,13.51,13.54,13.21,13.25,714100,5.72198731179353,5.73469342721572,5.59492615757162,5.61186764480121,1686038.51674324,0.0,1.0
2013-10-17,13.84,13.86,13.41,13.45,776500,5.86175458143764,5.87022532505243,5.67963359371956,5.69657508094915,1833369.14752993,0.0,1.0
2013-10-18,13.75,13.94,13.63,13.92,488700,5.82363623517106,5.90410829951161,5.7728117734823,5.89563755589681,1153853.83438233,0.0,1.0
2013-10-21,13.65,13.79,13.56,13.72,630200,5.78128251709709,5.84057772240065,5.74316417083052,5.81093011974887,1487944.92823357,0.0,1.0
2013-10-22,13.79,13.89,13.62,13.7,854800,5.84057772240065,5.88293144047462,5.7685764016749,5.80245937613408,2018240.75635362,0.0,1.0
2013-10-23,13.79,13.85,13.595,13.7,1017500,5.84057772240065,5.86598995324503,5.75798797215641,5.80245937613408,2402386.48758752,0.0,1.0
2013-10-24,14.15,14.18,13.52,13.8,2077900,5.99305110746695,6.00575722288914,5.72622268360093,5.84481309420805,4906062.78384088,0.0,1.0
2013-10-25,14.35,14.38,14.08,14.23,917900,6.07775854361489,6.09046465903708,5.96340350481517,6.02693408192613,2167224.13460106,0.0,1.0
2013-10-28,14.23,14.37,14.13,14.37,782700,6.02693408192613,6.08622928722969,5.98458036385215,6.08622928722969,1848007.76789656,0.0,1.0
2013-10-29,14.1,14.2,14.02,14.2,1372500,5.97187424842996,6.01422796650393,5.93799127397079,6.01422796650393,3240565.55696695,0.0,1.0
2013-10-30,14.06,14.12,13.9,14.02,820700,5.95493276120038,5.98034499204476,5.88716681228202,5.93799127397079,1937728.34433717,0.0,1.0
2013-10-31,14.23,14.32,14.02,14.03,1466300,6.02693408192613,6.0650524281927,5.93799127397079,5.94222664577818,3462033.7167072,0.0,1.0
2013-11-01,14.26,14.29,14.0,14.22,1424900,6.03964019734832,6.05234631277051,5.92952053035599,6.02269871011873,3364285.50974295,0.0,1.0
2013-11-04,14.31,14.35,14.07,14.3,940900,6.0608170563853,6.07775854361489,5.95916813300777,6.05658168457791,2221528.69402565,0.0,1.0
2013-11-05,14.11,14.27,14.05,14.18,1045200,5.97610962023736,6.04387556915571,5.95069738939298,6.00575722288914,2467788.06567712,0.0,1.0
2013-11-06,13.82,14.21,13.77,14.13,1677400,5.85328383782284,6.01846333831133,5.83210697878586,5.98458036385215,3960455.12951283,0.0,1.0
2013-11-07,13.59,13.85,13.55,13.81,795600,5.75587028625271,5.86598995324503,5.73892879902312,5.84904846601545,1878465.54253035,0.0,1.0
2013-11-08,13.4,13.7,13.3,13.7,1844500,5.67539822191216,5.80245937613408,5.63304450383819,5.80245937613408,4354989.55907143,0.0,1.0
2013-11-11,13.38,13.4675,13.35,13.37,941900,5.66692747829737,5.70398698161209,5.65422136287518,5.66269210648997,2223889.76182671,0.0,1.0
2013-11-12,13.3,13.4,13.19,13.38,534600,5.63304450383819,5.67539822191216,5.58645541395682,5.66692747829737,1262226.84645139,0.0,1.0
2013-11-13,13.51,13.52,13.22,13.26,1032300,5.72198731179353,5.72622268360093,5.59916152937902,5.6161030166086,2437330.29104334,0.0,1.0
2013-11-14,13.62,13.77,13.51,13.55,593400,5.7685764016749,5.83210697878586,5.72198731179353,5.73892879902312,1401057.63315423,0.0,1.0
2013-11-15,13.82,13.84,13.56,13.63,879300,5.85328383782284,5.86175458143764,5.74316417083052,5.7728117734823,2076086.91747981,0.0,1.0
2013-11-18,13.73,13.91,13.7,13.83,721100,5.81516549155627,5.89140218408942,5.80245937613408,5.85751920963024,1702565.99135072,0.0,1.0
2013-11-19,13.61,13.81,13.45,13.74,1270900,5.7643410298675,5.84904846601545,5.69657508094915,5.81940086336367,3000681.06837836,0.0,1.0
2013-11-20,13.38,13.77,13.31,13.6,691900,5.66692747829737,5.83210697878586,5.63727987564559,5.76010565806011,1633622.81155951,0.0,1.0
2013-11-21,13.38,13.53,13.31,13.44,1678000,5.66692747829737,5.73045805540833,5.63727987564559,5.69233970914175,3961871.77019347,0.0,1.0
2013-11-22,13.38,13.4,13.26,13.36,485900,5.66692747829737,5.67539822191216,5.6161030166086,5.65845673468257,1147242.84453934,0.0,1.0
2013-11-25,13.32,13.45,13.27,13.43,434800,5.64151524745299,5.69657508094915,5.620338388416,5.68810433733436,1026592.27990472,0.0,1.0
2013-11-26,13.27,13.325,13.24,13.32,1760500,5.620338388416,5.64363293335668,5.60763227299381,5.64151524745299,4156659.86378164,0.0,1.0
2013-11-27,13.4,13.43,13.23,13.3,553100,5.67539822191216,5.68810433733436,5.60339690118641,5.63304450383819,1305906.60077116,0.0,1.0
2013-11-29,13.28,13.45,13.25,13.41,670300,5.6245737602234,5.69657508094915,5.61186764480121,5.67963359371956,1582623.74705642,0.0,1.0
2013-12-02,13.27,13.32,13.09,13.23,1251700,5.620338388416,5.64151524745299,5.54410169588285,5.60339690118641,2955348.56659783,0.0,1.0
2013-12-03,13.22,13.31,13.13,13.22,1008600,5.59916152937902,5.63727987564559,5.56104318311244,5.59916152937902,2381372.984158,0.0,1.0
2013-12-04,13.2,13.35,13.09,13.09,599200,5.59069078576422,5.65422136287518,5.54410169588285,5.54410169588285,1414751.82640043,0.0,1.0
2013-12-05,13.23,13.25,13.05,13.17,938400,5.60339690118641,5.61186764480121,5.52716020865326,5.57798467034203,2215626.02452297,0.0,1.0
2013-12-06,13.31,13.43,13.253,13.32,540700,5.63727987564559,5.68810433733436,5.61313825634343,5.64151524745299,1276629.36003791,0.0,1.0
2013-12-09,13.31,13.36,13.13,13.31,1179900,5.63727987564559,5.65845673468257,5.56104318311244,5.63727987564559,2785823.89848109,0.0,1.0
2013-12-10,13.45,13.5,13.27,13.31,1274300,5.69657508094915,5.71775193998613,5.620338388416,5.63727987564559,3008708.69890199,0.0,1.0
2013-12-11,13.11,13.44,13.065,13.44,1131300,5.55257243949765,5.69233970914175,5.53351326636436,5.69233970914175,2671076.00334915,0.0,1.0
2013-12-12,13.15,13.18,13.02,13.09,1295300,5.56951392672724,5.58222004214943,5.51445409323107,5.54410169588285,3058291.12272443,0.0,1.0
2013-12-13,13.21,13.41,13.06,13.2,605200,5.59492615757162,5.67963359371956,5.53139558046066,5.59069078576422,1428918.23320685,0.0,1.0
2013-12-16,13.21,13.27,13.13,13.23,476100,5.59492615757162,5.620338388416,5.56104318311244,5.60339690118641,1124104.38008886,0.0,1.0
2013-12-17,13.38,13.49,13.21,13.4,1070300,5.66692747829737,5.71351656817874,5.59492615757162,5.67539822191216,2527050.86748395,0.0,1.0
2013-12-18,13.86,13.86,13.3,13.36,1259000,5.87022532505243,5.87022532505243,5.63304450383819,5.65845673468257,2972584.36154564,0.0,1.0
2013-12-19,13.61,13.79,13.58,13.79,1229000,5.7643410298675,5.84057772240065,5.75163491444531,5.84057772240065,2901752.32751357,0.0,1.0
2013-12-20,13.91,13.91,13.59,13.63,775000,5.89140218408942,5.89140218408942,5.75587028625271,5.7728117734823,1829827.54582833,0.0,1.0
2013-12-23,13.91,14.07,13.89,14.0,728100,5.89140218408942,5.95916813300777,5.88293144047462,5.92952053035599,1719093.4659582,0.0,1.0
2013-12-24,13.85,14.003,13.84,13.89,394400,5.86598995324503,5.93079114189821,5.86175458143764,5.88293144047462,931205.14074154,0.0,1.0
2013-12-26,13.95,14.09,13.88,13.95,546800,5.90834367131901,5.96763887662257,5.87869606866723,5.90834367131901,1291031.87362443,0.0,1.0
2013-12-27,14.01,14.015,13.8,13.9,440300,5.93375590216339,5.93587358806709,5.84481309420805,5.88716681228202,1039578.1528106,0.0,1.0
2013-12-30,14.2,14.21,14.0,14.0,727600,6.01422796650393,6.01846333831133,5.92952053035599,5.92952053035599,1717912.93205767,0.0,1.0
2013-12-31,14.09,14.19,14.03,14.19,1208700,5.96763887662257,6.00999259469654,5.94222664577818,6.00999259469654,2853822.65115187,0.0,1.0
2014-01-02,13.77,13.92,13.595,13.86,874700,5.89563755589681,5.95986018722467,5.82071115268099,5.93417113469353,2042971.41501736,0.15,1.0
2014-01-03,13.77,13.91,13.68,13.75,880100,5.89563755589681,5.95557867846948,5.8571039771001,5.88707453838644,2055583.79142195,0.0,1.0
2014-01-06,13.82,13.91,13.72,13.78,1381700,5.91704509967277,5.95557867846948,5.87423001212087,5.89991906465201,3227133.42189263,0.0,1.0
2014-01-07,14.07,14.26,13.96,14.01,1613300,6.02408281855252,6.10543148490113,5.97698622224543,5.99839376602138,3768064.23213388,0.0,1.0
2014-01-08,13.96,14.13,13.95,14.06,864200,5.97698622224543,6.04977187108366,5.97270471349024,6.01980130979733,2018447.34978621,0.0,1.0
2014-01-09,13.81,14.03,13.71,14.01,754400,5.91276359091758,6.00695678353176,5.86994850336567,5.99839376602138,1761995.69622624,0.0,1.0
2014-01-10,13.93,14.03,13.86,13.88,713800,5.96414169597986,6.00695678353176,5.93417113469353,5.94273415220391,1667169.31066582,0.0,1.0
2014-01-13,13.84,13.96,13.8,13.9,593700,5.92560811718315,5.97698622224543,5.90848208216239,5.95129716971429,1386660.71692672,0.0,1.0
2014-01-14,13.88,13.98,13.82,13.9,604400,5.94273415220391,5.98554923975581,5.91704509967277,5.95129716971429,1411651.90720989,0.0,1.0
2014-01-15,13.78,13.98,13.78,13.88,1222500,5.89991906465201,5.98554923975581,5.89991906465201,5.94273415220391,2855301.88048327,0.0,1.0
2014-01-16,14.07,14.16,13.9,13.91,1038600,6.02408281855252,6.06261639734923,5.95129716971429,5.95557867846948,2425780.39514923,0.0,1.0
2014-01-17,13.83,14.11,13.82,14.07,1043600,5.92132660842796,6.04120885357328,5.91704509967277,6.02408281855252,2437458.52144977,0.0,1.0
2014-01-21,14.17,14.24,13.82,13.85,915000,6.06689790610442,6.09686846739075,5.91704509967277,5.92988962593834,2137097.11299975,0.0,1.0
2014-01-22,14.38,14.43,14.15,14.23,1300100,6.15680958996341,6.17821713373936,6.05833488859404,6.09258695863556,3036546.40066774,0.0,1.0
2014-01-23,14.48,14.52,14.23,14.33,1078300,6.19962467751531,6.21675071253607,6.09258695863556,6.13540204618746,2518504.71797556,0.0,1.0
2014-01-24,14.21,14.45,14.13,14.45,1109800,6.08402394112518,6.18678015124974,6.04977187108366,6.18678015124974,2592076.91366899,0.0,1.0
2014-01-27,14.05,14.3,13.99,14.22,694600,6.01551980104214,6.12255751992189,5.989830748511,6.08830544988037,1622325.30567172,0.0,1.0
2014-01-28,14.22,14.3,14.06,14.11,934500,6.08830544988037,6.12255751992189,6.01980130979733,6.04120885357328,2182641.80557188,0.0,1.0
2014-01-29,14.05,14.27,13.99,14.13,753300,6.01551980104214,6.10971299365632,5.989830748511,6.04977187108366,1759426.50844012,0.0,1.0
2014-01-30,14.27,14.4,14.16,14.16,863900,6.10971299365632,6.16537260747379,6.06261639734923,6.06261639734923,2017746.66220818,0.0,1.0
2014-01-31,14.25,14.4,14.01,14.13,1677700,6.10114997614594,6.16537260747379,5.99839376602138,6.04977187108366,3918478.4988849,0.0,1.0
2014-02-03,14.01,14.34,13.9,14.23,1001200,5.99839376602138,6.13968355494265,5.95129716971429,6.09258695863556,2338428.01042115,0.0,1.0
2014-02-04,14.15,14.24,13.97,14.02,1015700,6.05833488859404,6.09686846739075,5.98126773100062,6.00267527477657,2372294.57669273,0.0,1.0
2014-02-05,14.09,14.17,13.91,14.13,889100,6.0326458360629,6.06689790610442,5.95557867846948,6.04977187108366,2076604.41876293,0.0,1.0
2014-02-06,14.0,14.2,13.64,13.89,1228200,5.99411225726619,6.07974243236999,5.83997794207934,5.9470156609591,2868614.9444659,0.0,1.0
2014-02-07,13.91,14.1,13.77,14.0,2054100,5.95557867846948,6.03692734481809,5.89563755589681,5.99411225726619,4797607.84678993,0.0,1.0
2014-02-10,13.98,14.05,13.83,13.92,1422600,5.98554923975581,6.01551980104214,5.92132660842796,5.95986018722467,3322660.49503109,0.0,1.0
2014-02-11,14.11,14.205,13.86,14.01,1938500,6.04120885357328,6.08188318674759,5.93417113469353,5.99839376602138,4527609.56672133,0.0,1.0
2014-02-12,14.05,14.18,13.95,14.14,1985100,6.01551980104214,6.07117941485961,5.97270471349024,6.05405337983885,4636449.70384241,0.0,1.0
2014-02-13,14.06,14.1,13.99,14.01,1725100,6.01980130979733,6.03692734481809,5.989830748511,5.99839376602138,4029187.13621407,0.0,1.0
2014-02-14,14.13,14.2,14.01,14.05,1209900,6.04977187108366,6.07974243236999,5.99839376602138,6.01551980104214,2825873.0022059,0.0,1.0
2014-02-18,14.41,14.47,14.15,14.19,1436700,6.16965411622898,6.19534316876012,6.05833488859404,6.0754609236148,3355592.81119863,0.0,1.0
2014-02-19,14.55,14.615,14.35,14.38,1561800,6.22959523880165,6.25742504571038,6.14396506369784,6.15680958996341,3647779.53123826,0.0,1.0
2014-02-20,14.44,14.56,14.32,14.33,1481400,6.18249864249455,6.23387674755684,6.13112053743227,6.13540204618746,3459995.2603255,0.0,1.0
2014-02-21,14.43,14.57,14.34,14.44,676500,6.17821713373936,6.23815825631203,6.13968355494265,6.18249864249455,1580050.48846375,0.0,1.0
2014-02-24,14.41,14.57,14.38,14.46,1255200,6.16965411622898,6.23815825631203,6.15680958996341,6.19106166000493,2931676.82648884,0.0,1.0
2014-02-25,14.54,14.64,14.3701,14.42,700800,6.22531373004646,6.26812881759836,6.15257089629578,6.17393562498417,1636806.1822844,0.0,1.0
2014-02-26,14.56,14.735,14.52,14.6,1591300,6.23387674755684,6.30880315077266,6.21675071253607,6.2510027825776,3716680.47641148,0.0,1.0
2014-02-27,14.48,14.65,14.41,14.58,890700,6.19962467751531,6.27241032635355,6.16965411622898,6.24243976506722,2080341.4191791,0.0,1.0
2014-02-28,14.65,14.77,14.46,14.48,1902600,6.27241032635355,6.32378843141583,6.19106166000493,6.19962467751531,4443760.61988342,0.0,1.0
2014-03-03,14.81,14.93,14.63,14.91,1270400,6.34091446643659,6.39229257149887,6.26384730884317,6.38372955398849,2967178.3304425,0.0,1.0
2014-03-04,14.92,15.0,14.78,14.96,1531300,6.38801106274368,6.4222631327852,6.32806994017102,6.40513709776444,3576542.96080494,0.0,1.0
2014-03-05,14.97,15.0,14.77,14.95,875500,6.40941860651963,6.4222631327852,6.32378843141583,6.40085558900925,2044839.91522545,0.0,1.0
2014-03-06,14.81,14.99,14.76,14.98,517300,6.34091446643659,6.41798162403001,6.31950692266064,6.41370011527482,1208218.9470544,0.0,1.0
2014-03-07,14.46,14.77,14.4,14.76,1290300,6.19106166000493,6.32378843141583,6.16537260747379,6.31950692266064,3013657.27311867,0.0,1.0
2014-03-10,14.31,14.55,14.23,14.45,898800,6.12683902867708,6.22959523880165,6.09258695863556,6.18678015124974,2099259.98378599,0.0,1.0
2014-03-11,14.33,14.505,14.26,14.3,593800,6.13540204618746,6.21032844940329,6.10543148490113,6.12255751992189,1386894.27945274,0.0,1.0
2014-03-12,14.45,14.54,14.25,14.33,1788400,6.18678015124974,6.22531373004646,6.10114997614594,6.13540204618746,4177032.21517897,0.0,1.0
2014-03-13,14.49,14.65,14.44,14.5,1359200,6.2039061862705,6.27241032635355,6.18249864249455,6.20818769502569,3174581.85354018,0.0,1.0
2014-03-14,14.56,14.64,14.45,14.49,845900,6.23387674755684,6.26812881759836,6.18678015124974,6.2039061862705,1975705.40752622,0.0,1.0
2014-03-17,14.62,14.75,14.42,14.63,1241000,6.25956580008798,6.31522541390545,6.17393562498417,6.26384730884317,2898510.94779529,0.0,1.0
2014-03-18,14.69,14.76,14.58,14.63,893500,6.28953636137431,6.31950692266064,6.24243976506722,6.26384730884317,2086881.16990741,0.0,1.0
2014-03-19,14.31,14.81,14.2,14.7,1555900,6.12683902867708,6.34091446643659,6.07974243236999,6.2938178701295,3633999.34220362,0.0,1.0
2014-03-20,14.29,14.33,14.1,14.3,1078900,6.1182760111667,6.13540204618746,6.03692734481809,6.12255751992189,2519906.09313162,0.0,1.0
2014-03-21,14.4,14.48,14.252,14.3,1722200,6.16537260747379,6.19962467751531,6.10200627789698,6.12255751992189,4022413.82295976,0.0,1.0
2014-03-24,14.29,14.47,14.14,14.45,743500,6.1182760111667,6.19534316876012,6.05405337983885,6.18678015124974,1736537.38089106,0.0,1.0
2014-03-25,14.48,14.5,14.23,14.46,1063600,6.19962467751531,6.20818769502569,6.09258695863556,6.19106166000493,2484171.02665195,0.0,1.0
2014-03-26,14.32,14.54,14.31,14.52,699000,6.13112053743227,6.22531373004646,6.12683902867708,6.21675071253607,1632602.0568162,0.0,1.0
2014-03-27,14.14,14.42,14.07,14.32,2410100,6.05405337983885,6.17393562498417,6.02408281855252,6.13112053743227,5629090.43938875,0.0,1.0
2014-03-28,14.26,14.365,14.14,14.19,1679200,6.10543148490113,6.15038732683063,6.05405337983885,6.0754609236148,3921981.93677507,0.0,1.0
2014-03-31,14.46,14.54,14.18,14.38,1053800,6.19106166000493,6.22531373004646,6.07117941485961,6.15680958996341,2461281.89910289,0.0,1.0
2014-04-01,14.34,14.35,14.1,14.33,1089300,6.2039061862705,6.20823248068213,6.1000751203915,6.19957989185888,2517859.15695646,0.15,1.0
2014-04-02,14.21,14.35,14.14,14.35,1287800,6.14766435891938,6.20823248068213,6.117380298038,6.20823248068213,2976681.37549667,0.0,1.0
2014-04-03,14.26,14.45,14.19,14.23,2958700,6.1692958309775,6.25149542479838,6.13901177009613,6.15631694774263,6838878.07554124,0.0,1.0
2014-04-04,14.29,14.42,14.26,14.37,1315100,6.18227471421238,6.23851654156351,6.1692958309775,6.21688506950538,3039783.87708936,0.0,1.0
2014-04-07,14.14,14.43,14.12,14.28,1516800,6.117380298038,6.24284283597513,6.10872770921475,6.17794841980075,3506002.72585289,0.0,1.0
2014-04-08,14.13,14.21,14.08,14.15,1789900,6.11305400362638,6.14766435891938,6.09142253156825,6.12170659244963,4137258.88647421,0.0,1.0
2014-04-09,14.13,14.22,13.935,14.19,1394300,6.11305400362638,6.151990653331,6.02869126259969,6.13901177009613,3222850.47511648,0.0,1.0
2014-04-10,14.06,14.28,14.01,14.09,1513200,6.082769942745,6.17794841980075,6.06113847068687,6.09574882597988,3497681.51685166,0.0,1.0
2014-04-11,13.83,14.08,13.77,14.01,1333500,5.98326517127762,6.09142253156825,5.95730740480787,6.06113847068687,3082314.50087344,0.0,1.0
2014-04-14,14.01,14.06,13.85,13.91,1037200,6.06113847068687,6.082769942745,5.99191776010087,6.01787552657062,2397432.77113306,0.0,1.0
2014-04-15,14.39,14.435,14.0,14.01,1367400,6.22553765832863,6.24500598318094,6.05681217627525,6.06113847068687,3160672.55230172,0.0,1.0
2014-04-16,14.54,14.7,14.42,14.42,1660500,6.29043207450301,6.35965278508901,6.23851654156351,6.23851654156351,3838157.65181878,0.0,1.0
2014-04-17,14.61,14.61,14.37,14.52,1622500,6.32071613538438,6.32071613538438,6.21688506950538,6.28177948567976,3750322.66791688,0.0,1.0
2014-04-21,14.74,14.76,14.57,14.62,1737900,6.37695796273551,6.38561055155876,6.30341095773788,6.32504242979601,4017063.64534529,0.0,1.0
2014-04-22,14.92,14.93,14.69,14.76,2659300,6.45483126214476,6.45915755655639,6.35532649067739,6.38561055155876,6146830.86027202,0.0,1.0
2014-04-23,14.83,14.95,14.75,14.9,2392100,6.41589461244014,6.46781014537964,6.38128425714714,6.44617867332151,5529212.23662493,0.0,1.0
2014-04-24,14.76,14.93,14.68,14.9,1148100,6.38561055155876,6.45915755655639,6.35100019626576,6.44617867332151,2653772.23730993,0.0,1.0
2014-04-25,14.64,14.81,14.54,14.73,707400,6.33369501861926,6.40724202361689,6.29043207450301,6.37263166832389,1635117.56874231,0.0,1.0
2014-04-28,14.66,14.71,14.53,14.68,775600,6.34234760744251,6.36397907950064,6.28610578009138,6.35100019626576,1792758.25037678,0.0,1.0
2014-04-29,14.55,14.73,14.54,14.69,1397100,6.29475836891463,6.37263166832389,6.29043207450301,6.35532649067739,3229322.52656189,0.0,1.0
2014-04-30,14.55,14.58,14.44,14.54,2523400,6.29475836891463,6.30773725214951,6.24716913038676,6.29043207450301,5832705.22047547,0.0,1.0
2014-05-01,14.87,14.88,14.31,14.52,2111900,6.43319979008664,6.43752608449826,6.19092730303563,6.28177948567976,4881544.80269562,0.0,1.0
2014-05-02,15.04,15.04,14.82,14.86,1604700,6.50674679508427,6.50674679508427,6.41156831802851,6.42887349567501,3709178.91229966,0.0,1.0
2014-05-05,15.04,15.07,14.93,15.0,955500,6.50674679508427,6.51972567831914,6.45915755655639,6.48944161743777,2208587.55574396,0.0,1.0
2014-05-06,15.04,15.0865,14.84,14.99,1058700,6.50674679508427,6.52686406409832,6.42022090685176,6.48511532302614,2447128.88044597,0.0,1.0
2014-05-07,15.27,15.28,15.07,15.11,814700,6.60625156655165,6.61057786096327,6.51972567831914,6.53703085596564,1883135.82591795,0.0,1.0
2014-05-08,15.31,15.48,15.21,15.27,903000,6.62355674419815,6.69710374919578,6.5802938000819,6.60625156655165,2087236.59114264,0.0,1.0
2014-05-09,15.45,15.45,15.28,15.31,873500,6.6841248659609,6.6841248659609,6.61057786096327,6.62355674419815,2019048.90627143,0.0,1.0
2014-05-12,15.57,15.62,15.47,15.51,1101100,6.7360403989004,6.75767187095853,6.69277745478415,6.71008263243065,2545134.23090494,0.0,1.0
2014-05-13,15.52,15.75,15.495,15.55,2255800,6.71440892684228,6.81391369830965,6.70359319081321,6.72738781007715,5214162.01805046,0.0,1.0
2014-05-14,15.56,15.75,15.43,15.56,2198000,6.73171410448878,6.81391369830965,6.67547227713765,6.73171410448878,5080560.38464178,0.0,1.0
2014-05-15,15.32,15.57,15.26,15.5,1787900,6.62788303860977,6.7360403989004,6.60192527214002,6.70575633801903,4132635.99258464,0.0,1.0
2014-05-16,15.33,15.42,15.21,15.36,1527700,6.6322093330214,6.67114598272602,6.5802938000819,6.64518821625627,3531197.49755107,0.0,1.0
2014-05-19,15.32,15.41,15.2138,15.33,1020200,6.62788303860977,6.6668196883144,6.58193779195831,6.6322093330214,2358138.17307168,0.0,1.0
2014-05-20,15.16,15.4,15.15,15.34,1861300,6.55866232802377,6.66249339390277,6.55433603361214,6.63653562743302,4302296.19833201,0.0,1.0
2014-05-21,15.14,15.27,15.09,15.21,750900,6.55000973920052,6.60625156655165,6.52837826714239,6.5802938000819,1735665.51084054,0.0,1.0
2014-05-22,15.04,15.19,15.04,15.16,1165300,6.50674679508427,6.57164121125864,6.50674679508427,6.55866232802377,2693529.12476027,0.0,1.0
2014-05-23,15.24,15.32,15.12,15.14,1016600,6.59327268331677,6.62788303860977,6.54135715037727,6.55000973920052,2349816.96407044,0.0,1.0
2014-05-27,15.25,15.355,15.14,15.27,2609400,6.5975989777284,6.64302506905046,6.55000973920052,6.60625156655165,6031489.65772714,0.0,1.0
2014-05-28,15.13,15.24,15.08,15.24,2062300,6.54568344478889,6.59327268331677,6.52405197273077,6.59327268331677,4766897.03423419,0.0,1.0
2014-05-29,15.17,15.27,15.11,15.18,2353400,6.56298862243539,6.60625156655165,6.53703085596564,6.56731491684702,5439759.23986168,0.0,1.0
2014-05-30,15.3,15.44,15.18,15.18,1388500,6.61923044978652,6.67979857154927,6.56731491684702,6.56731491684702,3209444.08283672,0.0,1.0
2014-06-02,15.43,15.57,15.31,15.35,1078000,6.67547227713765,6.7360403989004,6.62355674419815,6.64086192184465,2491739.80648036,0.0,1.0
2014-06-03,15.47,15.58,15.33,15.4,1232200,6.69277745478415,6.74036669331203,6.6322093330214,6.66249339390277,2848164.92536652,0.0,1.0
2014-06-04,15.41,15.505,15.27,15.49,1571400,6.6668196883144,6.70791948522484,6.60625156655165,6.7014300436074,3632207.72903826,0.0,1.0
2014-06-05,15.77,15.79,15.3475,15.46,1723100,6.82256628713291,6.83121887595616,6.63978034824174,6.68845116037253,3982854.23056244,0.0,1.0
2014-06-06,15.67,15.8299,15.66,15.82,821900,6.77930334301665,6.84848079065854,6.77497704860503,6.84419775919103,1899778.24392042,0.0,1.0
2014-06-09,15.47,15.66,15.35,15.38,3886000,6.69277745478415,6.77497704860503,6.64086192184465,6.65384080507952,8982282.8274422,0.0,1.0
2014-06-10,15.39,15.51,15.23,15.44,2695700,6.65816709949115,6.71008263243065,6.58894638890515,6.67979857154927,6230967.52906226,0.0,1.0
2014-06-11,15.53,15.55,15.301,15.33,1834000,6.7187352212539,6.72738781007715,6.61966307922768,6.6322093330214,4239193.69673932,0.0,1.0
2014-06-12,15.55,15.57,15.34,15.53,1489400,6.72738781007715,6.7360403989004,6.63653562743302,6.7187352212539,3442669.07956573,0.0,1.0
2014-06-13,15.67,15.68,15.385,15.57,1352000,6.77930334301665,6.78362963742828,6.65600395228534,6.7360403989004,3125076.269352,0.0,1.0
2014-06-16,15.34,15.66,15.29,15.64,1075400,6.63653562743302,6.77497704860503,6.6149041553749,6.76632445978178,2485730.04442392,0.0,1.0
2014-06-17,15.33,15.37,15.23,15.33,565451,6.6322093330214,6.6495145106679,6.58894638890515,6.6322093330214,1307009.98637674,0.0,1.0
2014-06-18,15.35,15.39,15.19,15.32,272715,6.64086192184465,6.65816709949115,6.57164121125864,6.62788303860977,630366.253547581,0.0,1.0
2014-06-19,15.54,15.54,15.33,15.4,795900,6.72306151566553,6.72306151566553,6.6322093330214,6.66249339390277,1839680.62335596,0.0,1.0
2014-06-20,15.52,15.59,15.44,15.51,1277100,6.71440892684228,6.74469298772365,6.67979857154927,6.71008263243065,2951948.89318745,0.0,1.0
2014-06-23,15.35,15.56,15.33,15.54,855500,6.64086192184465,6.73171410448878,6.6322093330214,6.72306151566553,1977442.86126526,0.0,1.0
2014-06-24,15.36,15.41,15.29,15.36,818200,6.64518821625627,6.6668196883144,6.6149041553749,6.64518821625627,1891225.89022471,0.0,1.0
2014-06-25,15.32,15.37,15.255,15.34,1091200,6.62788303860977,6.6495145106679,6.59976212493421,6.63653562743302,2522250.90615155,0.0,1.0
2014-06-26,15.25,15.32,15.2,15.28,864100,6.5975989777284,6.62788303860977,6.57596750567027,6.61057786096327,1997321.30499043,0.0,1.0
2014-06-27,15.61,15.62,15.17,15.24,1946700,6.7533455765469,6.75767187095853,6.56298862243539,6.59327268331677,4499693.76741681,0.0,1.0
2014-06-30,15.6,15.64,15.49,15.64,1192600,6.74901928213528,6.76632445978178,6.7014300436074,6.76632445978178,2756631.62635295,0.0,1.0
2014-07-01,15.52,15.66,15.5,15.66,862100,6.71440892684228,6.77497704860503,6.70575633801903,6.77497704860503,1992698.41110085,0.0,1.0
2014-07-02,15.32,15.34,15.17,15.33,841900,6.69277745478415,6.70151476216638,6.62724764941747,6.69714610847526,1927138.33488969,0.15,1.0
2014-07-03,15.3,15.33,15.15,15.32,468400,6.68404014740193,6.69714610847526,6.61851034203524,6.69277745478415,1072183.86514115,0.0,1.0
2014-07-07,15.34,15.42,15.25,15.33,716100,6.70151476216638,6.73646399169527,6.66219687894636,6.69714610847526,1639177.76649781,0.0,1.0
2014-07-08,15.38,15.405,15.3,15.31,1032700,6.71898937693083,6.72991101115861,6.68404014740193,6.68840880109304,2363886.16039979,0.0,1.0
2014-07-09,15.43,15.44,15.27,15.44,1037100,6.74083264538639,6.7452012990775,6.67093418632859,6.7452012990775,2373957.91318933,0.0,1.0
2014-07-10,15.53,15.56,15.34,15.34,804600,6.78451918229751,6.79762514337085,6.70151476216638,6.70151476216638,1841757.33965108,0.0,1.0
2014-07-11,15.53,15.56,15.47,15.56,790900,6.78451918229751,6.79762514337085,6.75830726015084,6.79762514337085,1810397.56392001,0.0,1.0
2014-07-14,15.64,15.66,15.46,15.58,796500,6.83257437289975,6.84131168028197,6.75393860645972,6.80636245075307,1823216.15837943,0.0,1.0
2014-07-15,15.73,15.73,15.53,15.63,739600,6.87189225611976,6.87189225611976,6.78451918229751,6.82820571920864,1692970.08253286,0.0,1.0
2014-07-16,15.81,15.81,15.675,15.79,872200,6.90684148564866,6.90684148564866,6.84786466081864,6.89810417826643,1996496.08705403,0.0,1.0
2014-07-17,15.79,15.83,15.72,15.76,1283400,6.89810417826643,6.91557879303088,6.86752360242865,6.8849982171931,2937747.16593115,0.0,1.0
2014-07-18,15.95,15.98,15.755,15.8,731100,6.96800263732423,6.98110859839757,6.88281389034754,6.90247283195755,1673513.28737125,0.0,1.0
2014-07-21,15.98,15.99,15.811,15.93,945100,6.98110859839757,6.98547725208868,6.90727835101777,6.95926532994201,2163366.71849893,0.0,1.0
2014-07-22,16.07,16.13,16.03,16.03,1720700,7.02042648161758,7.04663840376425,7.00295186685313,7.00295186685313,3938742.05112803,0.0,1.0
2014-07-23,16.13,16.16,16.02,16.05,907200,7.04663840376425,7.05974436483759,6.99858321316202,7.01168917423535,2076612.30242538,0.0,1.0
2014-07-24,16.13,16.27,16.041,16.24,1295000,7.04663840376425,7.10779955543983,7.00775738591335,7.09469359436649,2964299.96873994,0.0,1.0
2014-07-25,16.29,16.32,16.08,16.13,1629800,7.11653686282205,7.12964282389539,7.02479513530869,7.04663840376425,3730668.79463502,0.0,1.0
2014-07-28,16.1,16.33,16.06,16.29,1032700,7.03353244269092,7.1340114775865,7.01605782792647,7.11653686282205,2363886.16039979,0.0,1.0
2014-07-29,15.92,15.98,15.62,15.64,15328700,6.95489667625089,6.98110859839757,6.82383706551752,6.83257437289975,35087926.5875088,0.0,1.0
2014-07-30,15.74,15.88,15.69,15.81,2610300,6.87626090981087,6.93742206148644,6.85441764135531,6.90684148564866,5975067.34239525,0.0,1.0
2014-07-31,15.55,15.797,15.54,15.66,2233200,6.79325648967974,6.90116223585021,6.78888783598862,6.84131168028197,5111872.34763708,0.0,1.0
2014-08-01,15.46,15.575,15.37,15.53,1541500,6.75393860645972,6.80417812390752,6.71462072323971,6.78451918229751,3528547.02842673,0.0,1.0
2014-08-04,15.51,15.56,15.32,15.45,1413200,6.77578187491529,6.79762514337085,6.69277745478415,6.74956995276861,3234863.8732226,0.0,1.0
2014-08-05,15.4,15.56,15.33,15.42,1594800,6.72772668431305,6.79762514337085,6.69714610847526,6.73646399169527,3650552.57926367,0.0,1.0
2014-08-06,15.38,15.51,15.3,15.35,1219500,6.71898937693083,6.77578187491529,6.68404014740193,6.70588341585749,2791477.84701031,0.0,1.0
2014-08-07,15.33,15.53,15.28,15.44,985000,6.69714610847526,6.78451918229751,6.6753028400197,6.7452012990775,2254699.20402227,0.0,1.0
2014-08-08,15.54,15.55,15.26,15.36,2332900,6.78888783598862,6.79325648967974,6.66656553263748,6.7102520695486,5340089.10970919,0.0,1.0
2014-08-11,15.55,15.71,15.51,15.51,736300,6.79325648967974,6.86315494873753,6.77578187491529,6.77578187491529,1685416.2679407,0.0,1.0
2014-08-12,15.49,15.71,15.46,15.58,877100,6.76704456753306,6.86315494873753,6.75393860645972,6.80636245075307,2007712.35720602,0.0,1.0
2014-08-13,15.7,15.72,15.5,15.51,874600,6.85878629504642,6.86752360242865,6.77141322122417,6.77578187491529,2001989.77039378,0.0,1.0
2014-08-14,15.6,15.77,15.57,15.71,931700,6.8150997581353,6.88936687088421,6.80199379706196,6.86315494873753,2132693.65318533,0.0,1.0
2014-08-15,15.41,15.67,15.39,15.6,2175200,6.73209533800416,6.84568033397308,6.72335803062194,6.8150997581353,4979108.33359313,0.0,1.0
2014-08-18,15.69,15.7,15.48,15.49,1611100,6.85441764135531,6.85878629504642,6.76267591384195,6.76704456753306,3687863.84527947,0.0,1.0
2014-08-19,15.88,15.9,15.65,15.73,1471100,6.93742206148644,6.94615936886867,6.83694302659086,6.87189225611976,3367398.98379407,0.0,1.0
2014-08-20,15.94,15.99,15.7901,15.84,801300,6.96363398363312,6.98547725208868,6.89814786480334,6.91994744672199,1834203.52505893,0.0,1.0
2014-08-21,15.87,16.0,15.86,15.94,503000,6.93305340779533,6.98984590577979,6.92868475410422,6.96363398363312,1151384.46662254,0.0,1.0
2014-08-22,15.79,15.89,15.66,15.86,450600,6.89810417826643,6.94179071517756,6.84131168028197,6.92868475410422,1031439.047038,0.0,1.0
2014-08-25,15.75,15.9,15.69,15.84,681000,6.88062956350198,6.94615936886867,6.85441764135531,6.91994744672199,1558832.64765397,0.0,1.0
2014-08-26,15.87,15.88,15.65,15.76,1172500,6.93305340779533,6.93742206148644,6.83694302659086,6.8849982171931,2683893.21494021,0.0,1.0
2014-08-27,15.9,15.96,15.79,15.87,820200,6.94615936886867,6.97237129101534,6.89810417826643,6.93305340779533,1877466.28135945,0.0,1.0
2014-08-28,15.9,15.92,15.82,15.83,1088700,6.94615936886867,6.95489667625089,6.91121013933977,6.91557879303088,2492072.10499395,0.0,1.0
2014-08-29,16.02,16.06,15.83,15.89,1953700,6.99858321316202,7.01605782792647,6.91557879303088,6.94179071517756,4472087.14202873,0.0,1.0
2014-09-02,16.01,16.06,15.91,15.96,1458100,6.99421455947091,7.01605782792647,6.95052802255978,6.97237129101534,3337641.53237042,0.0,1.0
2014-09-03,16.05,16.07,15.98,16.07,1216200,7.01168917423535,7.02042648161758,6.98110859839757,7.02042648161758,2783924.03241816,0.0,1.0
2014-09-04,15.99,16.12,15.92,16.01,2011700,6.98547725208868,7.04226975007314,6.95489667625089,6.99421455947091,4604851.15607268,0.0,1.0
2014-09-05,16.1,16.11,15.94,15.99,1487600,7.03353244269092,7.03790109638203,6.96363398363312,6.98547725208868,3405168.05675485,0.0,1.0
2014-09-08,16.17,16.18,16.09,16.1,1572800,7.0641130185287,7.06848167221982,7.0291637889998,7.03353244269092,3600193.81531596,0.0,1.0
2014-09-09,16.08,16.24,16.07,16.14,1016900,7.02479513530869,7.09469359436649,7.02042648161758,7.05100705745537,2327719.41174644,0.0,1.0
2014-09-10,15.73,16.08,15.7,16.07,902600,6.87189225611976,7.02479513530869,6.85878629504642,7.02042648161758,2066082.74269086,0.0,1.0
2014-09-11,15.74,15.86,15.67,15.69,738300,6.87626090981087,6.92868475410422,6.84568033397308,6.85441764135531,1689994.3373905,0.0,1.0
2014-09-12,15.11,15.69,14.95,15.69,2627300,6.60103572727079,6.85441764135531,6.53113726821299,6.85441764135531,6013980.93271848,0.0,1.0
2014-09-15,14.9,15.17,14.88,15.08,1089800,6.50929399975743,6.62724764941747,6.50055669237521,6.58792976619745,2494590.04319134,0.0,1.0
2014-09-16,15.04,15.12,14.85,14.9,1637800,6.570455151433,6.6054043809619,6.48745073130187,6.50929399975743,3748981.07243418,0.0,1.0
2014-09-17,15.0,15.15,14.84,15.03,2396500,6.55298053666856,6.61851034203524,6.48308207761076,6.56608649774189,5485671.71821255,0.0,1.0
2014-09-18,14.77,15.0,14.75,14.98,2074300,6.45250150177297,6.55298053666856,6.44376419439075,6.54424322928633,4748144.72985116,0.0,1.0
2014-09-19,14.66,14.84,14.59,14.84,2439300,6.40444631117073,6.48308207761076,6.37386573533295,6.48308207761076,5583642.40443809,0.0,1.0
2014-09-22,14.52,14.655,14.49,14.63,2008397,6.34328515949516,6.40226198432518,6.33017919842182,6.3913403500974,4597290.47437636,0.0,1.0
2014-09-23,14.33,14.56,14.33,14.52,1232055,6.26028073936403,6.36075977425961,6.26028073936403,6.34328515949516,2820216.67798137,0.0,1.0
2014-09-24,14.3,14.55,14.28,14.35,1789253,6.24717477829069,6.3563911205685,6.23843747090846,6.26901804674625,4095662.24862381,0.0,1.0
2014-09-25,14.17,14.32,14.125,14.32,775269,6.19038228030623,6.25591208567291,6.17072333869622,6.25591208567291,1774617.66213517,0.0,1.0
2014-09-26,14.35,14.37,14.1,14.13,1055701,6.26901804674625,6.27775535412848,6.15980170446844,6.17290766554178,2416536.24810712,0.0,1.0
2014-09-29,14.27,14.28,14.09,14.28,916150,6.23406881721735,6.23843747090846,6.15543305077733,6.23843747090846,2097099.1632132,0.0,1.0
2014-09-30,14.07,14.31,14.05,14.29,1594181,6.1466957433951,6.2515434319818,6.13795843601288,6.24280612459958,3649135.66676896,0.0,1.0
2014-10-01,14.11,14.19,14.02,14.09,1450709,6.16417035815955,6.19911958768845,6.12485247493954,6.15543305077733,3320723.27671872,0.0,1.0
2014-10-02,13.97,14.09,13.835,13.96,1712579,6.16853901185067,6.22152574638339,6.10892893550136,6.16412345063961,3878508.11740626,0.15,1.0
2014-10-03,14.07,14.08,13.93,14.0,1695502,6.21269462396127,6.21711018517233,6.15087676700643,6.18178569548385,3839833.53181286,0.0,1.0
2014-10-06,14.09,14.17,14.01,14.09,1281689,6.22152574638339,6.25685023607186,6.18620125669491,6.22152574638339,2902663.87155881,0.0,1.0
2014-10-07,14.01,14.17,14.0,14.06,1514246,6.18620125669491,6.25685023607186,6.18178569548385,6.20827906275021,3429339.84519836,0.0,1.0
2014-10-08,14.28,14.32,13.96,14.02,1808538,6.30542140939352,6.32308365423776,6.16412345063961,6.19061681790597,4095828.17121878,0.0,1.0
2014-10-09,14.29,14.45,14.23,14.29,2452759,6.30983697060458,6.38048594998154,6.28334360333822,6.30983697060458,5554806.92659507,0.0,1.0
2014-10-10,14.3,14.46,14.245,14.3,2888805,6.31425253181564,6.3849015111926,6.28996694515481,6.31425253181564,6542328.05733563,0.0,1.0
2014-10-13,14.35,14.48,14.3,14.3,1683002,6.33633033787094,6.39373263361472,6.31425253181564,6.31425253181564,3811524.55951578,0.0,1.0
2014-10-14,14.7,14.71,14.35,14.39,2119872,6.49087498025804,6.4952905414691,6.33633033787094,6.35399258271518,4800911.81771016,0.0,1.0
2014-10-15,14.56,14.76,14.39,14.59,3705031,6.4290571233032,6.5173683475244,6.35399258271518,6.44230380693638,8390849.5951088,0.0,1.0
2014-10-16,14.38,14.54,14.26,14.54,3586863,6.34957702150412,6.42022600088108,6.2965902869714,6.42022600088108,8123232.4240366,0.0,1.0
2014-10-17,14.22,14.48,14.19,14.48,3790756,6.27892804212716,6.39373263361472,6.26568135849398,6.39373263361472,8584992.52712225,0.0,1.0
2014-10-20,14.28,14.29,14.08,14.2,6375263,6.30542140939352,6.30983697060458,6.21711018517233,6.27009691970504,14438171.4922931,0.0,1.0
2014-10-21,14.52,14.53,14.4,14.44,4690681,6.41139487845896,6.41581043967002,6.35840814392624,6.37607038877048,10623068.6786789,0.0,1.0
2014-10-22,14.64,14.8,14.52,14.54,2579186,6.46438161299168,6.53503059236864,6.41139487845896,6.42022600088108,5841128.40184341,0.0,1.0
2014-10-23,15.07,15.11,14.7,14.77,3293886,6.65425074506725,6.67191298991149,6.49087498025804,6.52178390873546,7459722.20190184,0.0,1.0
2014-10-24,15.17,15.27,15.02,15.2,2470032,6.69840635717785,6.74256196928845,6.63217293901196,6.71165304081103,5593925.39687408,0.0,1.0
2014-10-27,15.25,15.265,15.07,15.2,1960487,6.73373084686633,6.74035418868292,6.65425074506725,6.71165304081103,4439949.77374442,0.0,1.0
2014-10-28,15.27,15.29,15.12,15.22,1718141,6.74256196928845,6.75139309171057,6.67632855112255,6.72048416323315,3891104.47771957,0.0,1.0
2014-10-29,15.27,15.33,15.14,15.24,2007098,6.74256196928845,6.76905533655481,6.68515967354467,6.72931528565527,4545510.5343636,0.0,1.0
2014-10-30,15.3,15.31,15.14,15.31,1869466,6.75580865292163,6.76022421413269,6.68515967354467,6.76022421413269,4233812.89634815,0.0,1.0
2014-10-31,15.43,15.5,15.3,15.4,1739555,6.81321094866541,6.84411987714283,6.75580865292163,6.79996426503223,3939601.14434116,0.0,1.0
2014-11-03,15.63,15.64,15.4,15.46,1488120,6.90152217288661,6.90593773409767,6.79996426503223,6.82645763229859,3370171.82837966,0.0,1.0
2014-11-04,15.61,15.63,15.41,15.58,1554227,6.89269105046449,6.90152217288661,6.80437982624329,6.87944436683131,3519885.52691115,0.0,1.0
2014-11-05,15.51,15.67,15.45,15.65,1531020,6.84853543835389,6.91918441773085,6.82204207108753,6.91035329530873,3467328.22130327,0.0,1.0
2014-11-06,15.38,15.5525,15.36,15.55,1264994,6.79113314261011,6.86730157350089,6.78230202018799,6.86619768319813,2864854.40815882,0.0,1.0
2014-11-07,15.44,15.53,15.301,15.42,1409148,6.81762650987647,6.85736656077601,6.75625020904274,6.80879538745435,3191322.53555999,0.0,1.0
2014-11-10,15.46,15.46,15.34,15.45,1174282,6.82645763229859,6.82645763229859,6.77347089776587,6.82204207108753,2659417.32855772,0.0,1.0
2014-11-11,15.41,15.46,15.315,15.43,580593,6.80437982624329,6.82645763229859,6.76243199473822,6.81321094866541,1314879.29223075,0.0,1.0
2014-11-12,15.23,15.44,15.2,15.38,834847,6.72489972444421,6.81762650987647,6.71165304081103,6.79113314261011,1890692.8476247,0.0,1.0
2014-11-13,15.34,15.42,15.28,15.3,857973,6.77347089776587,6.80879538745435,6.74697753049951,6.75580865292163,1943066.7110921,0.0,1.0
2014-11-14,15.2,15.42,15.175,15.38,1108257,6.71165304081103,6.80879538745435,6.70061413778338,6.79113314261011,2509889.33688449,0.0,1.0
2014-11-17,15.25,15.295,15.17,15.21,936514,6.73373084686633,6.7536008723161,6.69840635717785,6.71606860202209,2120939.91054696,0.0,1.0
2014-11-18,15.31,15.32,15.17,15.25,6548797,6.76022421413269,6.76463977534375,6.69840635717785,6.73373084686633,14831177.0281813,0.0,1.0
2014-11-19,15.16,15.34,15.13,15.32,2009898,6.69399079596679,6.77347089776587,6.68074411233361,6.76463977534375,4551851.74415815,0.0,1.0
2014-11-20,15.08,15.1613,15.02,15.11,2205176,6.65866630627831,6.69456481892423,6.63217293901196,6.67191298991149,4994101.30353664,0.0,1.0
2014-11-21,15.26,15.31,15.16,15.21,987782,6.73814640807739,6.76022421413269,6.69399079596679,6.71606860202209,2237047.46188514,0.0,1.0
2014-11-24,15.22,15.33,15.12,15.27,1140650,6.72048416323315,6.76905533655481,6.67632855112255,6.74256196928845,2583250.34005407,0.0,1.0
2014-11-25,15.28,15.34,15.2,15.24,1234012,6.74697753049951,6.77347089776587,6.71165304081103,6.72931528565527,2794688.92178214,0.0,1.0
2014-11-26,15.48,15.51,15.24,15.32,978090,6.83528875472071,6.84853543835389,6.72931528565527,6.76463977534375,2215097.81712487,0.0,1.0
2014-11-28,15.46,15.73,15.45,15.52,565702,6.82645763229859,6.94567778499721,6.82204207108753,6.85295099956495,1281155.37971268,0.0,1.0
2014-12-01,15.41,15.51,15.36,15.47,1025952,6.80437982624329,6.84853543835389,6.78230202018799,6.83087319350965,2323491.73969153,0.0,1.0
2014-12-02,15.48,15.56,15.17,15.35,1118183,6.83528875472071,6.87061324440919,6.69840635717785,6.77788645897693,2532368.92560617,0.0,1.0
2014-12-03,15.61,15.67,15.5,15.67,1296379,6.89269105046449,6.91918441773085,6.84411987714283,6.91918441773085,2935932.57580235,0.0,1.0
2014-12-04,15.59,15.63,15.52,15.56,1902578,6.88385992804237,6.90152217288661,6.85295099956495,6.87061324440919,4308802.23160424,0.0,1.0
2014-12-05,15.63,15.66,15.42,15.54,1050092,6.90152217288661,6.91476885651979,6.80879538745435,6.86178212198707,2378162.02699167,0.0,1.0
2014-12-08,15.59,15.84,15.51,15.63,1263982,6.88385992804237,6.99424895831887,6.84853543835389,6.90152217288661,2862562.51376164,0.0,1.0
2014-12-09,15.64,15.73,15.42,15.54,1429129,6.90593773409767,6.94567778499721,6.80879538745435,6.86178212198707,3236573.86159744,0.0,1.0
2014-12-10,15.57,15.64,15.5,15.59,1051789,6.87502880562025,6.90593773409767,6.84411987714283,6.88385992804237,2382005.25307073,0.0,1.0
2014-12-11,15.62,15.7,15.57,15.65,1216194,6.89710661167555,6.93243110136403,6.87502880562025,6.91035329530873,2754336.18031097,0.0,1.0
2014-12-12,15.39,15.64,15.39,15.6,1522800,6.79554870382117,6.90593773409767,6.79554870382117,6.88827548925343,3448712.2411207,0.0,1.0
2014-12-15,15.22,15.47,15.15,15.44,1286280,6.72048416323315,6.83087319350965,6.68957523475573,6.81762650987647,2913061.19090409,0.0,1.0
2014-12-16,15.45,15.475,15.13,15.21,1888347,6.82204207108753,6.83308097411518,6.68074411233361,6.71606860202209,4276573.03282345,0.0,1.0
2014-12-17,15.7,15.735,15.37,15.5,2549911,6.93243110136403,6.94788556560274,6.78671758139905,6.84411987714283,5774828.78872362,0.0,1.0
2014-12-18,15.73,15.85,15.48,15.85,1961676,6.94567778499721,6.99866451952993,6.83528875472071,6.99866451952993,4442642.52318932,0.0,1.0
2014-12-19,15.77,15.79,15.57,15.78,1777147,6.96334002984145,6.97217115226357,6.87502880562025,6.96775559105251,4024736.41526854,0.0,1.0
2014-12-22,15.98,15.98,15.75,15.82,823304,7.0560668152737,7.0560668152737,6.95450890741933,6.98541783589675,1864551.21024668,0.0,1.0
2014-12-23,16.0,16.07,15.92,16.0,691073,7.06489793769582,7.09580686617324,7.02957344800735,7.06489793769582,1565085.31298136,0.0,1.0
2014-12-24,15.96,16.02,15.89,15.98,385646,7.04723569285158,7.07372906011794,7.01632676437417,7.0560668152737,873379.354438689,0.0,1.0
2014-12-26,15.96,16.07,15.9,15.98,951480,7.04723569285158,7.09580686617324,7.02074232558523,7.0560668152737,2154833.67689882,0.0,1.0
2014-12-29,16.05,16.165,15.92,15.92,869991,7.08697574375112,7.13775469767831,7.02957344800735,7.02957344800735,1970284.08941742,0.0,1.0
2014-12-30,16.08,16.12,15.96,16.09,1337526,7.1002224273843,7.11788467222854,7.04723569285158,7.10463798859536,3029118.91845102,0.0,1.0
2014-12-31,15.98,16.3,15.9,16.12,2213382,7.0560668152737,7.19736477402762,7.02074232558523,7.11788467222854,5012685.57767023,0.0,1.0
2015-01-02,15.88,15.96,15.79,15.93,1875449,7.078144621329,7.11380278063041,7.03802919211492,7.10043097089238,4207618.19845496,0.15,1.0
2015-01-05,15.88,15.95,15.77,15.77,1239140,7.078144621329,7.10934551071773,7.02911465228957,7.02911465228957,2780042.54684264,0.0,1.0
2015-01-06,15.86,16.04,15.79,15.88,2433511,7.06923008150365,7.14946093993182,7.03802919211492,7.078144621329,5459644.68761365,0.0,1.0
2015-01-07,15.99,16.0,15.74,15.77,2667009,7.12717459036844,7.13163186028111,7.01574284255154,7.02911465228957,5983503.47241815,0.0,1.0
2015-01-08,16.03,16.08,15.86,16.0,1365001,7.14500367001914,7.16729001958252,7.06923008150365,7.13163186028111,3062414.94623912,0.0,1.0
2015-01-09,15.96,16.12,15.93,16.04,1442129,7.11380278063041,7.18511909923322,7.10043097089238,7.14946093993182,3235453.60333427,0.0,1.0
2015-01-12,16.16,16.17,15.95,15.99,1356459,7.20294817888392,7.2074054487966,7.10934551071773,7.12717459036844,3043250.74894493,0.0,1.0
2015-01-13,16.15,16.35,15.96,16.17,1202229,7.19849090897125,7.28763630722476,7.11380278063041,7.2074054487966,2697231.76642516,0.0,1.0
2015-01-14,16.38,16.39,15.97,16.08,2247222,7.30100811696279,7.30546538687546,7.11826005054309,7.16729001958252,5041700.51180722,0.0,1.0
2015-01-15,16.33,16.44,16.23,16.41,1520491,7.27872176739941,7.32775173643884,7.23414906827265,7.31437992670082,3411260.7712537,0.0,1.0
2015-01-16,16.49,16.5,16.22,16.35,1901355,7.35003808600222,7.3544953559149,7.22969179835998,7.28763630722476,4265738.97755862,0.0,1.0
2015-01-20,16.44,16.6,16.33,16.5,3394213,7.32775173643884,7.39906805504165,7.27872176739941,7.3544953559149,7615004.40067014,0.0,1.0
2015-01-21,16.43,16.49,16.32,16.39,1315822,7.32329446652617,7.35003808600222,7.27426449748673,7.30546538687546,2952080.59143565,0.0,1.0
2015-01-22,16.67,16.7,16.41,16.51,1591722,7.43026894443039,7.44364075416841,7.31437992670082,7.35895262582757,3571069.35676796,0.0,1.0
2015-01-23,16.69,16.73,16.6,16.7,3373721,7.43918348425574,7.45701256390644,7.39906805504165,7.44364075416841,7569030.07019101,0.0,1.0
2015-01-26,16.9,16.9,16.58,16.66,2524639,7.53278615242192,7.53278615242192,7.3901535152163,7.42581167451771,5664092.70576227,0.0,1.0
2015-01-27,17.0,17.02,16.79,16.87,1656881,7.57735885154868,7.58627339137403,7.48375618338249,7.5194143426839,3717255.25368819,0.0,1.0
2015-01-28,16.75,17.13,16.74,17.06,1151900,7.46592710373179,7.63530336041347,7.46146983381911,7.60410247102474,2584317.35696373,0.0,1.0
2015-01-29,16.89,16.92,16.67,16.76,1263680,7.52832888250925,7.54170069224728,7.43026894443039,7.47038437364447,2835098.66971779,0.0,1.0
2015-01-30,16.61,16.87,16.6,16.84,2493866,7.40352532495433,7.5194143426839,7.39906805504165,7.50604253294587,5595052.68664095,0.0,1.0
2015-02-02,16.57,16.6,16.18,16.6,1913489,7.38569624530363,7.39906805504165,7.21186271870928,7.39906805504165,4292961.91948881,0.0,1.0
2015-02-03,16.74,16.74,16.43,16.54,1772902,7.46146983381911,7.46146983381911,7.32329446652617,7.3723244355656,3977551.35931566,0.0,1.0
2015-02-04,16.67,16.735,16.56,16.64,1823762,7.43026894443039,7.45924119886278,7.38123897539095,7.41689713469236,4091657.08097133,0.0,1.0
2015-02-05,16.65,16.65,16.46,16.65,2465579,7.42135440460503,7.42135440460503,7.33666627626419,7.42135440460503,5531590.07263241,0.0,1.0
2015-02-06,16.48,16.65,16.35,16.65,2725470,7.34558081608955,7.42135440460503,7.28763630722476,7.42135440460503,6114662.23360008,0.0,1.0
2015-02-09,16.3,16.58,16.3,16.51,1708110,7.26534995766138,7.3901535152163,7.26534995766138,7.35895262582757,3832188.8363602,0.0,1.0
2015-02-10,16.28,16.43,16.01,16.34,1125979,7.25643541783603,7.32329446652617,7.13608913019379,7.28317903731209,2526162.92497323,0.0,1.0
2015-02-11,16.25,16.37,16.07,16.26,1034131,7.24306360809801,7.29655084705011,7.16283274966984,7.24752087801068,2320099.56825615,0.0,1.0
2015-02-12,16.62,16.62,16.22,16.32,1295659,7.40798259486701,7.40798259486701,7.22969179835998,7.27426449748673,2906844.38094128,0.0,1.0
2015-02-13,16.45,16.59,16.325,16.58,876352,7.33220900635152,7.39461078512898,7.27649313244307,7.3901535152163,1966118.31270933,0.0,1.0
2015-02-17,16.25,16.5503,16.225,16.42,980106,7.24306360809801,7.37691542357566,7.23192043331632,7.31883719661349,2198893.08747659,0.0,1.0
2015-02-18,16.4,16.43,16.135,16.27,626066,7.30992265678814,7.32329446652617,7.19180500410224,7.25197814792336,1404595.21695013,0.0,1.0
2015-02-19,16.04,16.37,16.02,16.36,990337,7.14946093993182,7.29655084705011,7.14054640010646,7.29209357713744,2221846.59982931,0.0,1.0
2015-02-20,16.13,16.19,16.01,16.02,1049945,7.1895763691459,7.21631998862195,7.13608913019379,7.14054640010646,2355578.68509183,0.0,1.0
2015-02-23,16.26,16.29,16.11,16.14,1482266,7.24752087801068,7.26089268774871,7.18066182932055,7.19403363905857,3325501.99794878,0.0,1.0
2015-02-24,15.89,16.18,15.8,16.18,1344485,7.08260189124168,7.21186271870928,7.0424864620276,7.21186271870928,3016386.77114105,0.0,1.0
2015-02-25,15.99,16.14,15.89,15.89,808369,7.12717459036844,7.19403363905857,7.08260189124168,7.08260189124168,1813596.69895947,0.0,1.0
2015-02-26,15.77,16.0,15.715,16.0,617479,7.02911465228957,7.13163186028111,7.00459966776986,7.13163186028111,1385330.0609954,0.0,1.0
2015-02-27,15.85,15.89,15.67,15.8,936843,7.06477281159098,7.08260189124168,6.98454195316281,7.0424864620276,2101831.431244,0.0,1.0
2015-03-02,15.86,16.06,15.77,15.87,931258,7.06923008150365,7.15837547975717,7.02911465228957,7.07368735141633,2089301.33970946,0.0,1.0
2015-03-03,15.82,15.91,15.74,15.84,1480795,7.05140100185295,7.09151643106703,7.01574284255154,7.0603155416783,3322201.77151237,0.0,1.0
2015-03-04,15.68,15.89,15.615,15.79,931664,6.98899922307549,7.08260189124168,6.9600269686431,7.03802919211492,2090212.21118001,0.0,1.0
2015-03-05,15.63,15.87,15.61,15.74,679898,6.96671287351211,7.07368735141633,6.95779833368676,7.01574284255154,1525368.6972523,0.0,1.0
2015-03-06,14.86,15.52,14.83,15.52,2129073,6.62350309023608,6.91768290447268,6.61013128049806,6.91768290447268,4776630.18329962,0.0,1.0
2015-03-09,14.84,15.04,14.69,14.975,3402166,6.61458855041073,6.70373394866425,6.5477295017206,6.67476169423185,7632847.1612743,0.0,1.0
2015-03-10,14.87,14.95,14.79,14.8,2389527,6.62796036014876,6.66361851945016,6.59230220084735,6.59675947076003,5360965.4492868,0.0,1.0
2015-03-11,14.81,14.94,14.69,14.86,2056256,6.60121674067271,6.65916124953749,6.5477295017206,6.62350309023608,4613263.36588315,0.0,1.0
2015-03-12,15.21,15.22,14.84,14.91,1230506,6.77950753717973,6.78396480709241,6.61458855041073,6.64578943979946,2760671.94517581,0.0,1.0
2015-03-13,15.19,15.24,15.09,15.22,996370,6.77059299735438,6.79287934691776,6.72602029822762,6.78396480709241,2235381.79091757,0.0,1.0
2015-03-16,15.34,15.44,15.18,15.23,786523,6.83745204604452,6.88202474517127,6.76613572744171,6.78842207700508,1764584.63456132,0.0,1.0
2015-03-17,15.42,15.44,15.205,15.3,1066115,6.87311020534592,6.88202474517127,6.77727890222339,6.81962296639381,2391856.49710859,0.0,1.0
2015-03-18,15.76,15.82,15.36,15.43,1275296,7.0246573823769,7.05140100185295,6.84636658586987,6.8775674752586,2861159.46528901,0.0,1.0
2015-03-19,15.85,15.91,15.65,15.71,1171089,7.06477281159098,7.09151643106703,6.97562741333746,7.00237103281352,2627368.37333909,0.0,1.0
2015-03-20,16.36,16.39,15.85,15.88,1307935,7.29209357713744,7.30546538687546,7.06477281159098,7.078144621329,2934385.9035336,0.0,1.0
2015-03-23,16.44,16.56,16.275,16.38,1501931,7.32775173643884,7.38123897539095,7.25420678287969,7.30100811696279,3369620.93259996,0.0,1.0
2015-03-24,16.24,16.44,16.24,16.37,1442064,7.23860633818533,7.32775173643884,7.23860633818533,7.29655084705011,3235307.77415795,0.0,1.0
2015-03-25,16.09,16.43,16.04,16.25,1612838,7.17174728949519,7.32329446652617,7.14946093993182,7.24306360809801,3618443.64733976,0.0,1.0
2015-03-26,15.92,16.16,15.88,16.02,1042278,7.09597370097971,7.20294817888392,7.078144621329,7.14054640010646,2338377.57286348,0.0,1.0
2015-03-27,15.89,16.03,15.802,15.91,859172,7.08260189124168,7.14500367001914,7.04337791601013,7.09151643106703,1927574.53964514,0.0,1.0
2015-03-30,16.16,16.17,15.91,16.01,741234,7.20294817888392,7.2074054487966,7.09151643106703,7.13608913019379,1662977.59507913,0.0,1.0
2015-03-31,15.98,16.21,15.95,16.09,1090903,7.12271732045576,7.2252345284473,7.10934551071773,7.17174728949519,2447469.01437955,0.0,1.0
2015-04-01,15.78,15.93,15.65,15.85,1077240,7.10043097089238,7.16792556187045,7.04193565871139,7.13192844668214,2394058.51133337,0.15,1.0
2015-04-02,15.92,15.96,15.75,15.82,618913,7.16342592247191,7.18142448006606,7.08693205269677,7.11842952848653,1375472.44386105,0.0,1.0
2015-04-06,16.1,16.13,15.91,15.96,651583,7.24441943164559,7.2579183498412,7.15892628307337,7.18142448006606,1448078.26203087,0.0,1.0
2015-04-07,15.68,16.05,15.67,16.05,932674,7.05543457690701,7.2219212346529,7.05093493750847,7.2219212346529,2072774.98793151,0.0,1.0
2015-04-08,15.62,15.78,15.54,15.68,1311336,7.02843674051578,7.10043097089238,6.99243962532748,7.05543457690701,2914313.53460497,0.0,1.0
2015-04-09,15.21,15.57,15.17,15.57,1093382,6.84395152517574,7.00593854352309,6.82595296758159,7.00593854352309,2429932.49715821,0.0,1.0
2015-04-10,15.21,15.47,15.17,15.3,982065,6.84395152517574,6.96094214953772,6.82595296758159,6.88444827976258,2182541.56170641,0.0,1.0
2015-04-13,15.22,15.31,15.15,15.19,845733,6.84845116457427,6.88894791916111,6.81695368878451,6.83495224637866,1879557.2824677,0.0,1.0
2015-04-14,15.21,15.33,15.205,15.28,1118012,6.84395152517574,6.89794719795819,6.84170170547647,6.8754490009655,2484670.21682526,0.0,1.0
2015-04-15,15.03,15.26,15.02,15.23,1019599,6.76295801600206,6.86644972216842,6.75845837660352,6.85295080397281,2265957.13499034,0.0,1.0
2015-04-16,15.05,15.11,14.97,15.02,1617671,6.77195729479913,6.79895513119036,6.73596017961083,6.75845837660352,3595112.53396381,0.0,1.0
2015-04-17,14.96,15.075,14.85,14.98,1065115,6.7314605402123,6.78320639329548,6.68196450682838,6.74045981900937,2367111.90755899,0.0,1.0
2015-04-20,14.89,15.03,14.87,15.02,1046522,6.69996306442253,6.76295801600206,6.69096378562546,6.75845837660352,2325790.81857119,0.0,1.0
2015-04-21,14.76,14.99,14.76,14.97,2466977,6.64146775224154,6.74495945840791,6.64146775224154,6.73596017961083,5482610.45274375,0.0,1.0
2015-04-22,14.9,14.9,14.73,14.78,1933305,6.70446270382107,6.70446270382107,6.62796883404593,6.65046703103862,4296577.63381732,0.0,1.0
2015-04-23,14.65,14.93,14.57,14.88,4863388,6.59197171885763,6.71796162201668,6.55597460366933,6.695463425024,10808395.005121,0.0,1.0
2015-04-24,15.0,15.07,14.6,14.67,2363810,6.74945909780645,6.78095657359621,6.56947352186494,6.6009709976547,5253332.07982895,0.0,1.0
2015-04-27,15.02,15.125,14.93,15.06,1090145,6.75845837660352,6.80570459028817,6.71796162201668,6.77645693419767,2422738.58735056,0.0,1.0
2015-04-28,15.04,15.05,14.85,14.98,1853318,6.7674576554006,6.77195729479913,6.68196450682838,6.74045981900937,4118814.50011821,0.0,1.0
2015-04-29,14.71,14.94,14.685,14.88,1680459,6.61896955524886,6.72246126141522,6.60772045675251,6.695463425024,3734652.60470904,0.0,1.0
2015-04-30,14.58,14.705,14.45,14.61,2224979,6.56047424306787,6.61671973554959,6.50197893088688,6.57397316126348,4944794.02221233,0.0,1.0
2015-05-01,14.58,14.74,14.52,14.56,1363918,6.56047424306787,6.63246847344447,6.53347640667664,6.55147496427079,3031171.78777319,0.0,1.0
2015-05-04,14.55,14.73,14.515,14.64,1661685,6.54697532487225,6.62796883404593,6.53122658697737,6.58747207945909,3692929.2612649,0.0,1.0
2015-05-05,14.33,14.605,14.255,14.53,1940946,6.44798325810443,6.57172334156421,6.41423596261539,6.53797604607518,4313558.99459588,0.0,1.0
2015-05-06,14.25,14.4,14.17,14.3,3282181,6.41198614291612,6.47948073389419,6.37598902772782,6.43448433990881,7294320.0761081,0.0,1.0
2015-05-07,14.62,14.65,14.26,14.26,1970510,6.57847280066202,6.59197171885763,6.41648578231466,6.41648578231466,4379262.03739884,0.0,1.0
2015-05-08,14.72,15.035,14.69,14.82,1242205,6.62346919464739,6.76520783570133,6.60997027645178,6.66846558863277,2760676.77868523,0.0,1.0
2015-05-11,14.38,14.77,14.36,14.66,889471,6.47048145509711,6.64596739164008,6.46148217630004,6.59647135825617,1976760.62728288,0.0,1.0
2015-05-12,14.45,14.47,14.16,14.29,1232812,6.50197893088688,6.51097820968395,6.37148938832929,6.42998470051027,2739801.77256128,0.0,1.0
2015-05-13,14.42,14.63,14.36,14.49,1526644,6.48848001269126,6.58297244006055,6.46148217630004,6.51997748848103,3392814.10082807,0.0,1.0
2015-05-14,14.49,14.59,14.41,14.46,1526456,6.51997748848103,6.5649738824664,6.48398037329273,6.50647857028541,3392396.28956954,0.0,1.0
2015-05-15,14.6,14.67,14.46,14.56,1375840,6.56947352186494,6.6009709976547,6.50647857028541,6.55147496427079,3057667.24428438,0.0,1.0
2015-05-18,14.64,14.64,14.45,14.49,858027,6.58747207945909,6.58747207945909,6.50197893088688,6.51997748848103,1906879.4718947,0.0,1.0
2015-05-19,14.53,14.669,14.5,14.57,754783,6.53797604607518,6.60052103371485,6.52447712787956,6.55597460366933,1677429.97415593,0.0,1.0
2015-05-20,14.56,14.67,14.49,14.57,743737,6.55147496427079,6.6009709976547,6.51997748848103,6.55597460366933,1652881.34031743,0.0,1.0
2015-05-21,14.49,14.63,14.4,14.59,750792,6.51997748848103,6.58297244006055,6.47948073389419,6.5649738824664,1668560.37451358,0.0,1.0
2015-05-22,14.43,14.59,14.36,14.41,1320862,6.4929796520898,6.5649738824664,6.46148217630004,6.48398037329273,2935484.11997032,0.0,1.0
2015-05-26,14.36,14.47,14.27,14.41,998113,6.46148217630004,6.51097820968395,6.4209854217132,6.48398037329273,2218206.64190198,0.0,1.0
2015-05-27,14.49,14.52,14.32,14.39,195069,6.51997748848103,6.53347640667664,6.44348361870589,6.47498109449565,433521.406322908,0.0,1.0
2015-05-28,14.41,14.52,14.3,14.48,214175,6.48398037329273,6.53347640667664,6.43448433990881,6.51547784908249,475982.586670403,0.0,1.0
2015-05-29,14.08,14.4599,14.045,14.4,2520532,6.33549227314098,6.50643357389143,6.3197435352461,6.47948073389419,5601631.10141485,0.0,1.0
2015-06-01,14.32,14.39,14.07,14.09,2825589,6.44348361870589,6.47498109449565,6.33099263374245,6.33999191253952,6279589.87317585,0.0,1.0
2015-06-02,14.28,14.36,14.2,14.26,972736,6.42548506111174,6.46148217630004,6.38948794592344,6.41648578231466,2161808.78920239,0.0,1.0
2015-06-03,14.12,14.34,14.095,14.26,915807,6.35349083073513,6.45248289750296,6.34224173223879,6.41648578231466,2035289.761881,0.0,1.0
2015-06-04,14.24,14.29,14.04,14.09,1822251,6.40748650351759,6.42998470051027,6.31749371554683,6.33999191253952,4049771.18964739,0.0,1.0
2015-06-05,14.0,14.22,13.97,14.14,1179560,6.29949515795268,6.39848722472051,6.28599623975707,6.36249010953221,2621454.51118451,0.0,1.0
2015-06-08,13.95,14.0299,13.91,13.97,859346,6.27699696095999,6.31294907975431,6.25899840336584,6.28599623975707,1909810.81790529,0.0,1.0
2015-06-09,13.78,13.98,13.74,13.95,716736,6.20050309118486,6.29049587915561,6.18250453359071,6.27699696095999,1592874.30951231,0.0,1.0
2015-06-10,13.85,13.93,13.711,13.78,1194806,6.23200056697462,6.26799768216292,6.16945557933495,6.20050309118486,2655337.22633042,0.0,1.0
2015-06-11,13.9,14.04,13.87,13.95,1033990,6.25449876396731,6.31749371554683,6.24099984577169,6.27699696095999,2297939.69787011,0.0,1.0
2015-06-12,13.79,13.91,13.74,13.83,1751469,6.20500273058339,6.25899840336584,6.18250453359071,6.22300128817754,3892465.25081371,0.0,1.0
2015-06-15,13.66,13.78,13.6,13.78,1293648,6.1465074184024,6.20050309118486,6.11950958201118,6.20050309118486,2875003.71789889,0.0,1.0
2015-06-16,13.6,13.74,13.59,13.66,2346065,6.11950958201118,6.18250453359071,6.11500994261264,6.1465074184024,5213895.58630512,0.0,1.0
2015-06-17,13.72,13.72,13.565,13.61,10507889,6.17350525479363,6.17350525479363,6.1037608441163,6.12400922140972,23352735.7845943,0.0,1.0
2015-06-18,13.85,14.02,13.76,13.76,7458536,6.23200056697462,6.30849443674976,6.19150381238778,6.19150381238778,16575852.7281631,0.0,1.0
2015-06-19,13.9,14.03,13.75,13.81,5156238,6.25449876396731,6.3129940761483,6.18700417298924,6.21400200938047,11459224.9362821,0.0,1.0
2015-06-22,13.82,14.12,13.82,13.9,6096735,6.21850164877901,6.35349083073513,6.21850164877901,6.25449876396731,13549385.7618489,0.0,1.0
2015-06-23,13.82,13.91,13.73,13.75,1422912,6.21850164877901,6.25899840336584,6.17800489419217,6.18700417298924,3162280.0717374,0.0,1.0
2015-06-24,13.77,13.94,13.77,13.83,1266485,6.19600345178632,6.27249732156146,6.19600345178632,6.22300128817754,2814636.65824333,0.0,1.0
2015-06-25,13.55,13.75,13.55,13.62,2627798,6.09701138501849,6.18700417298924,6.09701138501849,6.12850886080825,5840019.09320562,0.0,1.0
2015-06-26,13.62,13.69,13.5,13.51,1741577,6.12850886080825,6.16000633659802,6.0745131880258,6.07901282742434,3870481.26693443,0.0,1.0
2015-06-29,13.37,13.75,13.37,13.58,1902346,6.01601787584481,6.18700417298924,6.01601787584481,6.1105103032141,4227774.34258011,0.0,1.0
2015-06-30,13.28,13.47,13.28,13.43,2078895,5.97552112125797,6.06101426983019,5.97552112125797,6.04301571223604,4620136.89513794,0.0,1.0
2015-07-01,13.36,13.4,13.15,13.19,2268986,6.07901282742434,6.0972134646322,5.98345948208309,6.00166011929095,4986607.82935768,0.15,1.0
2015-07-02,13.41,13.67,13.39,13.5,1516644,6.10176362393416,6.22006776578523,6.09266330533023,6.14271505765184,3333166.8175777,0.0,1.0
2015-07-06,13.51,13.53,13.37,13.38,1121659,6.14726521695381,6.15636553555773,6.0835629867263,6.08811314602827,2465098.30879058,0.0,1.0
2015-07-07,13.73,13.77,13.55,13.56,1928654,6.24736872159702,6.26556935880488,6.16546585416166,6.17001601346363,4238651.59878554,0.0,1.0
2015-07-08,13.67,13.74,13.56,13.62,1845277,6.22006776578523,6.25191888089898,6.17001601346363,6.19731696927541,4055411.86042297,0.0,1.0
2015-07-09,13.58,13.82,13.55,13.73,1687058,6.17911633206756,6.2883201553147,6.16546585416166,6.24736872159702,3707689.96872634,0.0,1.0
2015-07-10,13.7,13.8,13.6,13.6,789967,6.23371824369113,6.27921983671077,6.18821665067148,6.18821665067148,1736130.42439848,0.0,1.0
2015-07-13,13.81,13.945,13.7,13.78,1491581,6.28376999601273,6.34519714658925,6.23371824369113,6.27011951810684,3278085.22957884,0.0,1.0
2015-07-14,13.79,13.93,13.73,13.82,6043676,6.27466967740881,6.33837190763631,6.24736872159702,6.2883201553147,13282339.3620327,0.0,1.0
2015-07-15,13.75,13.84,13.66,13.74,3990816,6.25646904020095,6.29742047391863,6.21551760648327,6.25191888089898,8770717.10055765,0.0,1.0
2015-07-16,13.8,13.9,13.74,13.81,2418700,6.27921983671077,6.32472142973041,6.25191888089898,6.28376999601273,5315638.06778333,0.0,1.0
2015-07-17,13.79,13.87,13.7,13.74,2918492,6.27466967740881,6.31107095182452,6.23371824369113,6.25191888089898,6414043.56709021,0.0,1.0
2015-07-20,13.68,13.83,13.57,13.75,1926979,6.2246179250872,6.29287031461666,6.17456617276559,6.25646904020095,4234970.40898791,0.0,1.0
2015-07-21,13.68,13.79,13.59,13.68,1492228,6.2246179250872,6.27466967740881,6.18366649136952,6.2246179250872,3279507.15781708,0.0,1.0
2015-07-22,13.74,13.805,13.69,13.7,1986143,6.25191888089898,6.28149491636175,6.22916808438916,6.23371824369113,4364996.6258161,0.0,1.0
2015-07-23,13.76,14.27,13.67,13.76,4223741,6.26101919950291,6.49307732390309,6.22006776578523,6.26101919950291,9282622.254954,0.0,1.0
2015-07-24,13.65,13.78,13.63,13.76,2297362,6.21096744718131,6.27011951810684,6.20186712857738,6.26101919950291,5048970.48111748,0.0,1.0
2015-07-27,13.55,13.76,13.51,13.66,3093872,6.16546585416166,6.26101919950291,6.14726521695381,6.21551760648327,6799480.62184188,0.0,1.0
2015-07-28,13.54,13.68,13.49,13.56,2420074,6.1609156948597,6.2246179250872,6.13816489834988,6.17001601346363,5318657.74228001,0.0,1.0
2015-07-29,13.66,13.74,13.42,13.5,2199874,6.21551760648327,6.25191888089898,6.10631378323613,6.14271505765184,4834718.64171943,0.0,1.0
2015-07-30,13.66,13.74,13.59,13.63,2021070,6.21551760648327,6.25191888089898,6.18366649136952,6.20186712857738,4441756.57570383,0.0,1.0
2015-07-31,13.77,13.88,13.74,13.78,2002977,6.26556935880488,6.31562111112649,6.25191888089898,6.27011951810684,4401993.13271363,0.0,1.0
2015-08-03,13.99,14.0,13.76,13.76,3707575,6.36567286344809,6.37022302275006,6.26101919950291,6.26101919950291,8148231.20236565,0.0,1.0
2015-08-04,13.76,14.04,13.73,13.96,875058,6.26101919950291,6.38842365995791,6.24736872159702,6.3520223855422,1923137.06384353,0.0,1.0
2015-08-05,13.53,13.8,13.47,13.77,2445741,6.15636553555773,6.27921983671077,6.12906457974595,6.26556935880488,5375066.75633128,0.0,1.0
2015-08-06,13.62,13.63,13.315,13.51,1982315,6.19731696927541,6.20186712857738,6.0585371105655,6.14726521695381,4356583.73355022,0.0,1.0
2015-08-07,13.57,13.66,13.435,13.58,1513566,6.17456617276559,6.21551760648327,6.11313902218907,6.17911633206756,3326402.21925106,0.0,1.0
2015-08-10,13.59,13.65,13.53,13.62,980885,6.18366649136952,6.21096744718131,6.15636553555773,6.19731696927541,2155715.73412067,0.0,1.0
2015-08-11,13.69,13.74,13.52,13.56,985995,6.22916808438916,6.25191888089898,6.15181537625577,6.17001601346363,2166946.11016001,0.0,1.0
2015-08-12,13.6,13.63,13.45,13.61,1657684,6.18821665067148,6.20186712857738,6.11996426114202,6.19276680997345,3643133.98716474,0.0,1.0
2015-08-13,13.59,13.98,13.45,13.86,1649237,6.18366649136952,6.36112270414613,6.11996426114202,6.30652079252256,3624569.8019584,0.0,1.0
2015-08-14,13.7,13.745,13.48,13.57,1902813,6.23371824369113,6.25419396054997,6.13361473904791,6.17456617276559,4181860.18054037,0.0,1.0
2015-08-17,13.79,13.81,13.565,13.72,2071504,6.27466967740881,6.28376999601273,6.17229109311461,6.24281856229506,4552596.65107927,0.0,1.0
2015-08-18,13.85,13.88,13.72,13.78,1150195,6.30197063322059,6.31562111112649,6.24281856229506,6.27011951810684,2527812.59659075,0.0,1.0
2015-08-19,13.85,13.91,13.69,13.78,1480088,6.30197063322059,6.32927158903238,6.22916808438916,6.27011951810684,3252826.77325394,0.0,1.0
2015-08-20,13.76,13.84,13.67,13.78,1345173,6.26101919950291,6.29742047391863,6.22006776578523,6.27011951810684,2956320.67083735,0.0,1.0
2015-08-21,13.42,13.77,13.42,13.73,2359312,6.10631378323613,6.26556935880488,6.10631378323613,6.24736872159702,5185119.56049862,0.0,1.0
2015-08-24,12.52,13.075,12.5,13.0,2753087,5.69679944605934,5.94933328731836,5.68769912745541,5.91520709255362,6050528.82173043,0.0,1.0
2015-08-25,12.1,12.82,12.09,12.82,2710365,5.50569275537683,5.83330422511827,5.50114259607487,5.83330422511827,5956637.60350088,0.0,1.0
2015-08-26,12.41,12.465,12.09,12.35,2435281,5.64674769373773,5.67177356989853,5.50114259607487,5.61944673792594,5352078.55019203,0.0,1.0
2015-08-27,12.54,12.66,12.31,12.48,3479133,5.70589976466326,5.76050167628684,5.60124610071809,5.67859880885148,7646178.45027545,0.0,1.0
2015-08-28,12.51,12.59,12.43,12.55,1171254,5.69224928675737,5.72865056117309,5.65584801234166,5.71044992396523,2574094.49267933,0.0,1.0
2015-08-31,12.12,12.47,12.07,12.47,3113561,5.51479307398076,5.67404864954952,5.49204227747094,5.67404864954952,6842751.63433478,0.0,1.0
2015-09-01,11.85,12.0,11.7,11.77,3274304,5.39193877282773,5.46019116235719,5.32368638329826,5.35553749841201,7196020.58456825,0.0,1.0
2015-09-02,11.89,12.06,11.8,12.02,2269066,5.41013941003558,5.48749211816898,5.36918797631791,5.46929148096112,4986783.64737787,0.0,1.0
2015-09-03,12.02,12.11,11.86,11.93,3117736,5.46929148096112,5.5102429146788,5.39648893212969,5.42834004724344,6851927.13726321,0.0,1.0
2015-09-04,11.72,12.01,11.66,11.91,1893144,5.33278670190219,5.46474132165916,5.3054857460904,5.41923972863951,4160610.3750757,0.0,1.0
2015-09-08,11.94,11.99,11.84,11.97,1738201,5.43289020654541,5.45564100305523,5.38738861352576,5.4465406844513,3820088.23130568,0.0,1.0
2015-09-09,11.73,12.1,11.7,12.03,1158794,5.33733686120415,5.50569275537683,5.32368638329826,5.47384164026308,2546710.83603544,0.0,1.0
2015-09-10,11.85,11.98,11.63,11.63,1673305,5.39193877282773,5.45109084375326,5.29183526818451,5.29183526818451,3677464.6533312,0.0,1.0
2015-09-11,12.03,12.03,11.7701,11.8,925580,5.47384164026308,5.47384164026308,5.35558300000503,5.36918797631791,2034170.53904118,0.0,1.0
2015-09-14,12.04,12.08,11.975,12.08,862883,5.47839179956505,5.49659243677291,5.44881576410228,5.49659243677291,1896379.75889655,0.0,1.0
2015-09-15,12.23,12.3,12.0,12.06,1694412,5.56484482630237,5.59669594141612,5.46019116235719,5.48749211816898,3723852.0402319,0.0,1.0
2015-09-16,12.31,12.35,12.2,12.2,3264072,5.60124610071809,5.61944673792594,5.55119434839648,5.55119434839648,7173533.45978652,0.0,1.0
2015-09-17,12.5,12.7,12.25,12.33,2133652,5.68769912745541,5.77870231349469,5.5739451449063,5.61034641932201,4689180.88006038,0.0,1.0
2015-09-18,12.34,12.505,12.29,12.36,2304174,5.61489657862398,5.68997420710639,5.59214578211416,5.62399689722791,5063941.38553627,0.0,1.0
2015-09-21,12.5,12.54,12.25,12.32,1785478,5.68769912745541,5.70589976466326,5.5739451449063,5.60579626002005,3923990.08805955,0.0,1.0
2015-09-22,12.26,12.5201,12.24,12.38,1244997,5.57849530420826,5.69684494765236,5.56939498560434,5.63309721583184,2736161.34596107,0.0,1.0
2015-09-23,12.32,12.43,12.24,12.27,1060063,5.60579626002005,5.65584801234166,5.56939498560434,5.58304546351023,2329727.22414876,0.0,1.0
2015-09-24,12.19,12.35,12.11,12.27,971216,5.54664418909451,5.61944673792594,5.5102429146788,5.58304546351023,2134465.928656,0.0,1.0
2015-09-25,12.2,12.29,12.105,12.21,1064804,5.55119434839648,5.59214578211416,5.50796783502782,5.55574450769844,2340146.63957,0.0,1.0
2015-09-28,12.04,12.16,11.89,12.16,1333383,5.47839179956505,5.53299371118862,5.41013941003558,5.53299371118862,2930409.49011251,0.0,1.0
2015-09-29,12.39,12.425,12.03,12.04,2660238,5.6376473751338,5.65357293269068,5.47384164026308,5.47839179956505,5846472.22977789,0.0,1.0
2015-09-30,12.32,12.5,12.19,12.5,1924183,5.60579626002005,5.68769912745541,5.54664418909451,5.68769912745541,4228825.56918243,0.0,1.0
2015-10-01,12.18,12.27,12.06,12.26,1378320,5.61034641932201,5.65180218104114,5.55507207036318,5.64719598529457,2992317.46941373,0.15,1.0
2015-10-02,12.22,12.25,12.05,12.17,2231568,5.62877120230829,5.642589789548,5.55046587461661,5.60574022357544,4844709.43654931,0.0,1.0
2015-10-05,12.58,12.58,12.25,12.28,3026705,5.79459424918481,5.79459424918481,5.642589789548,5.65640837678771,6570943.06566099,0.0,1.0
2015-10-06,12.67,12.7,12.52,12.56,2118452,5.83605001090393,5.84986859814364,5.76695707470539,5.78538185769167,4599135.85213481,0.0,1.0
2015-10-07,12.77,12.97,12.69,12.7,4386982,5.88211196836963,5.97423588330103,5.84526240239707,5.84986859814364,9524089.38171365,0.0,1.0
2015-10-08,12.81,12.88,12.74,12.79,2884133,5.90053675135591,5.9327801215819,5.86829338112992,5.89132435986277,6261420.83116592,0.0,1.0
2015-10-09,12.88,12.91,12.74,12.82,2760923,5.9327801215819,5.94659870882161,5.86829338112992,5.90514294710248,5993933.28443768,0.0,1.0
2015-10-12,13.03,13.1,12.99,13.03,2311577,6.00187305778045,6.03411642800644,5.98344827479417,6.00187305778045,5018408.09028017,0.0,1.0
2015-10-13,12.9,13.065,12.86,12.95,1538203,5.94199251307504,6.01799474289344,5.92356773008876,5.96502349180789,3339421.69336917,0.0,1.0
2015-10-14,12.81,13.01,12.8,12.94,1857042,5.90053675135591,5.99266066628731,5.89593055560934,5.96041729606132,4031617.63453698,0.0,1.0
2015-10-15,12.79,12.88,12.6,12.85,5426966,5.89132435986277,5.9327801215819,5.80380664067795,5.91896153434219,11781883.1386865,0.0,1.0
2015-10-16,12.92,12.94,12.815,12.83,1937526,5.95120490456818,5.96041729606132,5.9028398492292,5.90974914284905,4206347.50801214,0.0,1.0
2015-10-19,13.08,13.09,12.85,12.87,1934660,6.0249040365133,6.02951023225987,5.91896153434219,5.92817392583533,4200125.45372334,0.0,1.0
2015-10-20,13.13,13.21,13.0,13.08,3214971,6.04793501524615,6.0847845812187,5.98805447054074,6.0249040365133,6979666.46856935,0.0,1.0
2015-10-21,13.04,13.18,13.03,13.16,1050195,6.00647925352702,6.07096599397899,6.00187305778045,6.06175360248585,2279961.72499198,0.0,1.0
2015-10-22,13.68,13.84,12.92,13.01,4680459,6.30127578130748,6.3749749132526,5.95120490456818,5.99266066628731,10161224.7015023,0.0,1.0
2015-10-23,13.56,13.69,13.4,13.67,2084844,6.24600143234865,6.30588197705405,6.17230230040353,6.29666958556091,4526173.25599453,0.0,1.0
2015-10-26,13.49,13.61,13.42,13.57,1115273,6.21375806212266,6.2690324110815,6.18151469189667,6.25060762809522,2421245.34292868,0.0,1.0
2015-10-27,13.54,13.56,13.42,13.5,1275379,6.23678904085551,6.24600143234865,6.18151469189667,6.21836425786923,2768833.69741671,0.0,1.0
2015-10-28,13.67,13.8,13.42,13.52,2085924,6.29666958556091,6.35655013026632,6.18151469189667,6.22757664936237,4528517.92404475,0.0,1.0
2015-10-29,13.69,13.7,13.56,13.59,1292906,6.30588197705405,6.31048817280062,6.24600143234865,6.25982001958836,2806884.62048713,0.0,1.0
2015-10-30,13.5,13.75,13.5,13.7,1302071,6.21836425786923,6.33351915153347,6.21836425786923,6.31048817280062,2826781.73407989,0.0,1.0
2015-11-02,13.78,13.82,13.422,13.5,1167416,6.34733773877318,6.36576252175946,6.18243593104598,6.21836425786923,2534447.21898623,0.0,1.0
2015-11-03,13.58,13.76,13.57,13.71,1037101,6.25521382384179,6.33812534728004,6.25060762809522,6.31509436854719,2251534.79587211,0.0,1.0
2015-11-04,13.52,13.64,13.44,13.58,933165,6.22757664936237,6.28285099832121,6.19072708338981,6.25521382384179,2025890.88988439,0.0,1.0
2015-11-05,13.62,13.64,13.445,13.5,994901,6.27363860682807,6.28285099832121,6.19303018126309,6.21836425786923,2159919.06279905,0.0,1.0
2015-11-06,13.15,13.45,13.03,13.45,2923513,6.05714740673929,6.19533327913638,6.00187305778045,6.19533327913638,6346914.3754412,0.0,1.0
2015-11-09,12.77,13.09,12.67,13.09,2472693,5.88211196836963,6.02951023225987,5.83605001090393,6.02951023225987,5368189.14359295,0.0,1.0
2015-11-10,12.97,12.97,12.78,12.79,1509720,5.97423588330103,5.97423588330103,5.8867181641162,5.89132435986277,3277585.41552273,0.0,1.0
2015-11-11,13.02,13.03,12.91,12.97,1723131,5.99726686203388,6.00187305778045,5.94659870882161,5.97423588330103,3740898.33521123,0.0,1.0
2015-11-12,12.95,13.09,12.87,12.99,1459571,5.96502349180789,6.02951023225987,5.92817392583533,5.98344827479417,3168712.49140233,0.0,1.0
2015-11-13,12.92,13.22,12.885,13.18,1966678,5.95120490456818,6.08939077696527,5.93508321945519,6.07096599397899,4269636.17745636,0.0,1.0
2015-11-16,13.04,13.04,12.83,12.92,891797,6.00647925352702,6.00647925352702,5.90974914284905,5.95120490456818,1936081.41960557,0.0,1.0
2015-11-17,13.12,13.27,12.96,13.0,1702120,6.04332881949958,6.11242175569812,5.96962968755446,5.98805447054074,3695283.68668994,0.0,1.0
2015-11-18,13.3,13.3,13.095,13.15,693617,6.12624034293783,6.12624034293783,6.03181333013315,6.05714740673929,1505834.83239185,0.0,1.0
2015-11-19,13.44,13.51,13.285,13.33,1313044,6.19072708338981,6.2229704536158,6.11933104931798,6.14005893017754,2850603.99566782,0.0,1.0
2015-11-20,13.67,13.68,13.5,13.51,1234704,6.29666958556091,6.30127578130748,6.21836425786923,6.2229704536158,2680528.72247011,0.0,1.0
2015-11-23,13.66,13.74,13.61,13.69,986151,6.29206338981434,6.3289129557869,6.2690324110815,6.30588197705405,2140922.90961447,0.0,1.0
2015-11-24,13.65,13.69,13.52,13.57,895688,6.28745719406778,6.30588197705405,6.22757664936237,6.25060762809522,1944528.73755314,0.0,1.0
2015-11-25,13.75,13.78,13.64,13.68,734052,6.33351915153347,6.34733773877318,6.28285099832121,6.30127578130748,1593618.76999397,0.0,1.0
2015-11-27,13.79,13.82,13.66,13.71,543214,6.35194393451975,6.36576252175946,6.29206338981434,6.31509436854719,1179311.58354381,0.0,1.0
2015-11-30,13.76,13.92,13.72,13.83,1670068,6.33812534728004,6.41182447922516,6.31970056429376,6.37036871750603,3625699.14933313,0.0,1.0
2015-12-01,13.87,13.89,13.78,13.81,1043448,6.38879350049231,6.39800589198545,6.34733773877318,6.36115632601289,2265314.06264497,0.0,1.0
2015-12-02,13.54,13.865,13.52,13.81,1321514,6.23678904085551,6.38649040261903,6.22757664936237,6.36115632601289,2868992.27195049,0.0,1.0
2015-12-03,13.27,13.56,13.25,13.49,1517047,6.11242175569812,6.24600143234865,6.10320936420498,6.21375806212266,3293492.25145226,0.0,1.0
2015-12-04,13.44,13.57,13.31,13.32,2105300,6.19072708338981,6.25060762809522,6.1308465386844,6.13545273443097,4570583.00565668,0.0,1.0
2015-12-07,13.31,13.43,13.205,13.43,1389261,6.1308465386844,6.18612088764324,6.08248148334542,6.18612088764324,3016070.25935572,0.0,1.0
2015-12-08,13.2,13.32,13.13,13.28,1400122,6.08017838547213,6.13545273443097,6.04793501524615,6.11702795144469,3039649.37018289,0.0,1.0
2015-12-09,13.06,13.27,12.96,13.11,1727597,6.01569164502016,6.11242175569812,5.96962968755446,6.03872262375301,3750593.97179664,0.0,1.0
2015-12-10,12.93,13.115,12.92,13.09,1486017,5.95581110031475,6.04102572162629,5.95120490456818,6.02951023225987,3226126.4647874,0.0,1.0
2015-12-11,12.76,12.92,12.7,12.86,2150381,5.87750577262306,5.95120490456818,5.84986859814364,5.92356773008876,4668453.35785257,0.0,1.0
2015-12-14,12.77,12.8,12.53,12.73,1900275,5.88211196836963,5.89593055560934,5.77156327045196,5.86368718538335,4125475.99918028,0.0,1.0
2015-12-15,12.88,13.0,12.83,12.85,1370367,5.9327801215819,5.98805447054074,5.90974914284905,5.91896153434219,2975051.59441064,0.0,1.0
2015-12-16,13.13,13.14,12.885,12.93,1043862,6.04793501524615,6.05254121099272,5.93508321945519,5.95581110031475,2266212.85206421,0.0,1.0
2015-12-17,13.04,13.24,12.985,13.24,1485719,6.00647925352702,6.09860316845841,5.98114517692088,6.09860316845841,3225479.51008466,0.0,1.0
2015-12-18,12.89,13.04,12.74,13.04,3163338,5.93738631732847,6.00647925352702,5.86829338112992,6.00647925352702,6867571.79686885,0.0,1.0
2015-12-21,12.78,13.01,12.69,13.01,1960634,5.8867181641162,5.99266066628731,5.84526240239707,5.99266066628731,4256514.72033092,0.0,1.0
2015-12-22,12.94,13.0,12.77,12.84,1386373,5.96041729606132,5.98805447054074,5.88211196836963,5.91435533859562,3009800.44331034,0.0,1.0
2015-12-23,13.42,13.44,12.9607,13.0,3453548,6.18151469189667,6.19072708338981,5.96995212125672,5.98805447054074,7497614.49580564,0.0,1.0
2015-12-24,13.44,13.485,13.31,13.41,520171,6.19072708338981,6.21145496424937,6.1308465386844,6.1769084961501,1129285.48550584,0.0,1.0
2015-12-28,13.53,13.54,13.38,13.42,906013,6.23218284510894,6.23678904085551,6.16308990891039,6.18151469189667,1966944.19831094,0.0,1.0
2015-12-29,13.72,13.74,13.55,13.59,1225255,6.31970056429376,6.3289129557869,6.24139523660208,6.25982001958836,2660015.0480197,0.0,1.0
2015-12-30,13.74,13.77,13.6501,13.7,877174,6.3289129557869,6.34273154302661,6.28750325602524,6.31048817280062,1904335.0484035,0.0,1.0
2015-12-31,13.66,13.75,13.58,13.74,1685665,6.29206338981434,6.33351915153347,6.25521382384179,6.3289129557869,3659560.06375826,0.0,1.0
2016-01-04,13.52,13.54,13.27,13.36,3957629,6.29666958556091,6.30598418553955,6.18023708582791,6.22215278573179,8497689.66799511,0.15,1.0
2016-01-05,13.88,13.915,13.48,13.53,3141929,6.46433238517644,6.48063293513906,6.27804038560363,6.30132688555023,6746245.69429681,0.0,1.0
2016-01-06,13.98,14.02,13.79,13.8,2882797,6.51090538506964,6.52953458502692,6.42241668527256,6.42707398526188,6189846.06233361,0.0,1.0
2016-01-07,13.66,13.85,13.63,13.69,2671890,6.3618717854114,6.45036048520848,6.34789988544344,6.37584368537936,5736993.55018357,0.0,1.0
2016-01-08,13.22,13.73,13.2,13.67,4433708,6.15695058588131,6.39447288533664,6.14763598590267,6.36652908540072,9519910.69969096,0.0,1.0
2016-01-11,13.36,13.48,13.24,13.29,2180948,6.22215278573179,6.27804038560363,6.16626518585995,6.18955168580655,4682859.17806712,0.0,1.0
2016-01-12,12.94,13.47,12.91,13.47,3016969,6.02654618618034,6.27338308561431,6.01257428621238,6.27338308561431,6477935.72868036,0.0,1.0
2016-01-13,12.75,13.095,12.6922,12.95,1777633,5.93805748638326,6.09873433601481,5.91113829244499,6.03120348616966,3816874.59273902,0.0,1.0
2016-01-14,12.71,12.85,12.59,12.85,1766942,5.91942828642598,5.98463048627646,5.86354068655413,5.98463048627646,3793919.23228443,0.0,1.0
2016-01-15,12.55,12.61,12.37,12.52,1459396,5.84491148659685,5.87285528653278,5.76108008678909,5.83093958662889,3133566.6659794,0.0,1.0
2016-01-19,12.49,12.72,12.38,12.66,1431974,5.81696768666093,5.9240855864153,5.76573738677841,5.89614178647938,3074687.05748761,0.0,1.0
2016-01-20,11.98,12.39,11.63,12.26,2013828,5.5794453872056,5.77039468676773,5.4164398875794,5.70984978690657,4324024.65939057,0.0,1.0
2016-01-21,11.97,12.14,11.825,12.09,2698109,5.57478808721628,5.65396218703473,5.50725723737114,5.63067568708813,5793290.11699293,0.0,1.0
2016-01-22,12.29,12.39,12.06,12.1,2694265,5.72382168687453,5.77039468676773,5.61670378712016,5.63533298707745,5785036.40774333,0.0,1.0
2016-01-25,12.32,12.48,12.16,12.29,2500925,5.73779358684249,5.81231038667161,5.66327678701337,5.72382168687453,5369903.17509061,0.0,1.0
2016-01-26,12.6,12.69,12.36,12.36,3414853,5.86819798654346,5.91011368644734,5.75642278679977,5.75642278679977,7332259.05101819,0.0,1.0
2016-01-27,12.55,12.72,12.475,12.54,1808161,5.84491148659685,5.9240855864153,5.80998173667695,5.84025418660753,3882423.3013685,0.0,1.0
2016-01-28,12.52,12.79,12.5,12.64,1593072,5.83093958662889,5.95668668634054,5.82162498665025,5.88682718650074,3420591.33758427,0.0,1.0
2016-01-29,12.83,12.86,12.575,12.64,1452646,5.97531588629782,5.98928778626578,5.85655473657015,5.88682718650074,3119073.28995578,0.0,1.0
2016-02-01,12.81,12.88,12.705,12.76,2737210,5.96600128631918,5.99860238624442,5.91709963643132,5.94271478637258,5877246.4867558,0.0,1.0
2016-02-02,12.59,12.8,12.51,12.8,3105511,5.86354068655413,5.96134398632986,5.82628228663957,5.96134398632986,6668050.17310748,0.0,1.0
2016-02-03,12.71,12.8,12.53,12.64,1955152,5.91942828642598,5.96134398632986,5.83559688661821,5.88682718650074,4198037.49915921,0.0,1.0
2016-02-04,12.91,12.99,12.505,12.58,2979435,6.01257428621238,6.04983268612694,5.82395363664491,5.85888338656482,6397343.96932178,0.0,1.0
2016-02-05,12.56,12.97,12.41,12.41,3071851,5.84956878658617,6.0405180861483,5.77970928674637,5.77970928674637,6595776.53800305,0.0,1.0
2016-02-08,11.83,12.46,11.7,12.46,2979799,5.5095858873658,5.80299578669297,5.44904098750464,5.80299578669297,6398125.53804365,0.0,1.0
2016-02-09,11.61,11.87,11.515,11.68,2359787,5.40712528760076,5.52821508732308,5.36288093770221,5.439726387526,5066856.34468747,0.0,1.0
2016-02-10,11.64,11.88,11.64,11.66,1395172,5.42109718756872,5.5328723873124,5.42109718756872,5.43041178754736,2995667.02424003,0.0,1.0
2016-02-11,11.29,11.51,11.22,11.44,2902739,5.25809168794251,5.36055228770755,5.22549058801727,5.32795118778231,6232664.86302441,0.0,1.0
2016-02-12,11.54,11.645,11.37,11.37,1842886,5.37452418767551,5.42342583756338,5.29535008785707,5.29535008785707,3956983.66913443,0.0,1.0
2016-02-16,11.71,11.75,11.53,11.69,1636698,5.45369828749396,5.47232748745124,5.36986688768619,5.44438368751532,3514263.63720001,0.0,1.0
2016-02-17,11.93,12.04,11.72,11.72,1536700,5.556158887259,5.60738918714152,5.45835558748328,5.45835558748328,3299551.2497023,0.0,1.0
2016-02-18,12.09,12.1,11.81,11.92,1484561,5.63067568708813,5.63533298707745,5.50027128738716,5.55150158726968,3187600.11896226,0.0,1.0
2016-02-19,12.15,12.24,11.96,12.0,1269852,5.65861948702405,5.70053518692793,5.57013078722696,5.58875998718424,2726584.07856899,0.0,1.0
2016-02-22,12.4,12.44,12.27,12.27,1531112,5.77505198675705,5.79368118671433,5.71450708689589,5.71450708689589,3287552.88152157,0.0,1.0
2016-02-23,12.4,12.47,12.23,12.34,1298161,5.77505198675705,5.80765308668229,5.69587788693861,5.74710818682113,2787368.22402863,0.0,1.0
2016-02-24,12.29,12.375,12.185,12.3,1536009,5.72382168687453,5.76340873678375,5.67492003698667,5.72847898686385,3298067.55743085,0.0,1.0
2016-02-25,12.48,12.55,12.41,12.51,1883049,5.81231038667161,5.84491148659685,5.77970928674637,5.82628228663957,4043220.33005836,0.0,1.0
2016-02-26,12.39,12.52,12.38,12.49,2084341,5.77039468676773,5.83093958662889,5.76573738677841,5.81696768666093,4475427.83325031,0.0,1.0
2016-02-29,12.31,12.47,12.27,12.41,2026321,5.73313628685317,5.80765308668229,5.71450708689589,5.77970928674637,4350849.21445176,0.0,1.0
2016-03-01,12.82,12.82,12.33,12.43,2062313,5.9706585863085,5.9706585863085,5.74245088683181,5.78902388672501,4428130.0425765,0.0,1.0
2016-03-02,12.99,13.0,12.755,12.77,958937,6.04983268612694,6.05448998611626,5.94038613637792,5.9473720863619,2058997.70725306,0.0,1.0
2016-03-03,13.14,13.15,12.925,12.99,1089688,6.11969218596675,6.12434948595607,6.01956023619636,6.04983268612694,2339741.91591436,0.0,1.0
2016-03-04,13.14,13.165,13.055,13.11,1172393,6.11969218596675,6.13133543594005,6.08010513605752,6.10572028599879,2517323.34762298,0.0,1.0
2016-03-07,13.19,13.3,13.0,13.06,1297663,6.14297868591335,6.19420898579587,6.05448998611626,6.08243378605219,2786298.93495311,0.0,1.0
2016-03-08,12.83,13.29,12.83,13.21,1547051,5.97531588629782,6.18955168580655,5.97531588629782,6.15229328589199,3321776.57343867,0.0,1.0
2016-03-09,12.96,13.04,12.85,12.85,798443,6.03586078615898,6.07311918607354,5.98463048627646,5.98463048627646,1714390.31591466,0.0,1.0
2016-03-10,12.78,13.055,12.675,13.03,940277,5.95202938635122,6.08010513605752,5.90312773646336,6.06846188608422,2018931.57442333,0.0,1.0
2016-03-11,13.11,13.14,12.93,12.96,957892,6.10572028599879,6.11969218596675,6.02188888619102,6.03586078615898,2056753.91792792,0.0,1.0
2016-03-14,13.23,13.26,12.99,13.06,1299328,6.16160788587063,6.17557978583859,6.04983268612694,6.08243378605219,2789873.9677056,0.0,1.0
2016-03-15,13.26,13.31,13.01,13.01,713657,6.17557978583859,6.19886628578519,6.05914728610558,6.05914728610558,1532340.63005713,0.0,1.0
2016-03-16,13.42,13.46,13.17,13.22,993458,6.25009658566771,6.26872578562499,6.13366408593471,6.15695058588131,2133120.05298806,0.0,1.0
2016-03-17,13.59,13.64,13.39,13.43,1049052,6.32927068548616,6.35255718543276,6.23612468569975,6.25475388565703,2252489.64508538,0.0,1.0
2016-03-18,13.38,13.67,13.33,13.61,2126630,6.23146738571043,6.36652908540072,6.20818088576383,6.3385852854648,4566229.37082997,0.0,1.0
2016-03-21,13.39,13.525,13.3,13.3,1345095,6.23612468569975,6.29899823555557,6.19420898579587,6.19420898579587,2888143.35147935,0.0,1.0
2016-03-22,13.4,13.43,13.26,13.36,792794,6.24078198568907,6.25475388565703,6.17557978583859,6.22215278573179,1702260.97055801,0.0,1.0
2016-03-23,13.36,13.46,13.25,13.41,2406290,6.22215278573179,6.26872578562499,6.17092248584927,6.24543928567839,5166706.04323951,0.0,1.0
2016-03-24,13.5,13.51,13.2,13.27,1713496,6.28735498558227,6.29201228557159,6.14763598590267,6.18023708582791,3679161.75451285,0.0,1.0
2016-03-28,13.7,13.7,13.44,13.52,1240777,6.38050098536868,6.38050098536868,6.25941118564635,6.29666958556091,2664155.20332653,0.0,1.0
2016-03-29,14.11,14.11,13.67,13.69,1574643,6.57145028493081,6.57145028493081,6.36652908540072,6.37584368537936,3381021.20028957,0.0,1.0
2016-03-30,14.1,14.19,14.0,14.17,2137631,6.56679298494149,6.60870868484537,6.52021998504828,6.59939408486673,4589850.35299823,0.0,1.0
2016-03-31,14.03,14.1,13.92,14.01,2459705,6.60405138485605,6.63700103538633,6.55227336259417,6.59463719899025,5225528.86689149,0.15,1.0
2016-04-01,14.1,14.13,13.87,13.95,1471601,6.63700103538633,6.65112231418503,6.52873789792968,6.56639464139286,3126347.87750823,0.0,1.0
2016-04-04,14.03,14.13,13.97,14.09,1628768,6.60405138485605,6.65112231418503,6.57580882725866,6.63229394245344,3460241.8588689,0.0,1.0
2016-04-05,13.99,14.03,13.95,13.96,1269416,6.58522301312446,6.60405138485605,6.56639464139286,6.57110173432576,2696815.24902129,0.0,1.0
2016-04-06,13.92,13.95,13.77,13.95,1093118,6.55227336259417,6.56639464139286,6.4816669686007,6.56639464139286,2322278.34798022,0.0,1.0
2016-04-07,13.72,13.91,13.6,13.85,1379177,6.45813150393621,6.54756626966127,6.40164638874143,6.51932371206388,2929997.38832616,0.0,1.0
2016-04-08,13.87,14.04,13.73,13.79,1017793,6.52873789792968,6.60875847778895,6.4628385968691,6.49108115446649,2162253.88899079,0.0,1.0
2016-04-11,13.85,14.0,13.83,13.91,1048121,6.51932371206388,6.58993010605735,6.50990952619809,6.54756626966127,2226684.3143772,0.0,1.0
2016-04-12,13.99,14.18,13.83,13.88,1806385,6.58522301312446,6.67465777884952,6.50990952619809,6.53344499086258,3837580.91406074,0.0,1.0
2016-04-13,13.99,14.1,13.95,14.04,1570326,6.58522301312446,6.63700103538633,6.56639464139286,6.60875847778895,3336084.54811867,0.0,1.0
2016-04-14,14.11,14.13,13.97,14.02,1694350,6.64170812831923,6.65112231418503,6.57580882725866,6.59934429192315,3599567.76752399,0.0,1.0
2016-04-15,14.18,14.29,14.05,14.09,885851,6.67465777884952,6.7264358011114,6.61346557072184,6.63229394245344,1881949.24686688,0.0,1.0
2016-04-18,14.24,14.26,14.08,14.2,747372,6.70290033644691,6.7123145223127,6.62758684952054,6.68407196471532,1587757.0522914,0.0,1.0
2016-04-19,14.34,14.36,14.21,14.25,771781,6.74997126577589,6.75938545164168,6.68877905764821,6.70760742937981,1639612.83748189,0.0,1.0
2016-04-20,14.27,14.385,14.19,14.35,2627299,6.7170216152456,6.77115318397393,6.67936487178242,6.75467835870879,5581574.52477234,0.0,1.0
2016-04-21,14.69,14.93,14.45,14.45,3098773,6.91471951842732,7.02768974881688,6.80174928803777,6.80174928803777,6583199.10861016,0.0,1.0
2016-04-22,14.73,14.85,14.58,14.61,2181034,6.93354789015892,6.99003300535369,6.86294149616544,6.87706277496414,4633505.28891546,0.0,1.0
2016-04-25,14.96,14.99,14.6503,14.7,1312473,7.04181102761557,7.05593230641427,6.89603235948372,6.91942661136022,2788287.84285745,0.0,1.0
2016-04-26,15.04,15.13,14.92,15.02,1231779,7.07946777107876,7.12183160747484,7.02298265588398,7.07005358521296,2616857.19309052,0.0,1.0
2016-04-27,14.99,15.05,14.9,15.04,2323127,7.05593230641427,7.08417486401166,7.01356847001818,7.07946777107876,4935375.25839685,0.0,1.0
2016-04-28,15.06,15.11,14.87,14.9,1467874,7.08888195694455,7.11241742160904,6.99944719121949,7.01356847001818,3118430.03935817,0.0,1.0
2016-04-29,14.95,15.08,14.725,15.0,1717072,7.03710393468267,7.09829614281035,6.93119434369247,7.06063939934716,3647839.59968009,0.0,1.0
2016-05-02,15.19,15.225,14.96,15.04,1232257,7.15007416507223,7.16654899033737,7.04181102761557,7.07946777107876,2617872.68185783,0.0,1.0
2016-05-03,15.02,15.125,14.89,15.09,1757919,7.07005358521296,7.11947806100839,7.00886137708529,7.10300323574325,3734617.15130758,0.0,1.0
2016-05-04,15.26,15.3,14.93,14.97,1794953,7.18302381560251,7.20185218733411,7.02768974881688,7.04651812054847,3813294.16178505,0.0,1.0
2016-05-05,15.35,15.39,15.17,15.23,1478087,7.2253876519986,7.24421602373019,7.14065997920643,7.16890253680382,3140127.0828319,0.0,1.0
2016-05-06,15.48,15.5,15.275,15.34,1595997,7.28657986012627,7.29599404599207,7.19008445500186,7.2206805590657,3390621.39361111,0.0,1.0
2016-05-09,15.59,15.63,15.48,15.5,1117922,7.33835788238815,7.35718625411975,7.28657986012627,7.29599404599207,2374973.2922985,0.0,1.0
2016-05-10,15.61,15.69,15.53,15.62,1305822,7.34777206825395,7.38542881171713,7.31011532479076,7.35247916118685,2774158.10270824,0.0,1.0
2016-05-11,15.33,15.62,15.28,15.57,1614346,7.2159734661328,7.35247916118685,7.19243800146831,7.32894369652236,3429602.99066384,0.0,1.0
2016-05-12,15.51,15.52,15.245,15.34,1729919,7.30070113892497,7.30540823185787,7.17596317620317,7.2206805590657,3675132.45364142,0.0,1.0
2016-05-13,15.35,15.53,15.21,15.47,1607615,7.2253876519986,7.31011532479076,7.15948835093802,7.28187276719338,3415303.29423559,0.0,1.0
2016-05-16,15.43,15.52,15.33,15.34,1195766,7.26304439546178,7.30540823185787,7.2159734661328,7.2206805590657,2540349.24962439,0.0,1.0
2016-05-17,15.16,15.375,15.06,15.37,892511,7.13595288627353,7.23715538433084,7.08888195694455,7.23480183786439,1896098.10709747,0.0,1.0
2016-05-18,14.84,15.11,14.68,15.1,1104524,6.98532591242079,7.11241742160904,6.91001242549442,7.10771032867614,2346509.86446523,0.0,1.0
2016-05-19,14.74,14.79,14.6,14.68,1146941,6.93825498309181,6.9617904477563,6.87235568203124,6.91001242549442,2436622.80806901,0.0,1.0
2016-05-20,14.91,14.925,14.73,14.8,965769,7.01827556295108,7.02533620235043,6.93354789015892,6.9664975406892,2051731.32072705,0.0,1.0
2016-05-23,14.86,15.01,14.85,14.98,682012,6.99474009828659,7.06534649228006,6.99003300535369,7.05122521348137,1448902.77231066,0.0,1.0
2016-05-24,15.16,15.19,14.96,14.96,1063275,7.13595288627353,7.15007416507223,7.04181102761557,7.04181102761557,2258878.28253553,0.0,1.0
2016-05-25,15.31,15.31,15.01,15.17,1443904,7.20655928026701,7.20655928026701,7.06534649228006,7.14065997920643,3067506.88924895,0.0,1.0
2016-05-26,15.48,15.48,15.24,15.31,1622433,7.28657986012627,7.28657986012627,7.17360962973672,7.20655928026701,3446783.44602193,0.0,1.0
2016-05-27,15.62,15.64,15.48,15.48,1342347,7.35247916118685,7.36189334705264,7.28657986012627,7.28657986012627,2851753.76636027,0.0,1.0
2016-05-31,15.79,15.81,15.57,15.66,2275718,7.43249974104611,7.44191392691191,7.32894369652236,7.37130753291844,4834657.04298059,0.0,1.0
2016-06-01,15.97,15.97,15.7,15.7,1807952,7.51722741383828,7.51722741383828,7.39013590465003,7.39013590465003,3840909.93267656,0.0,1.0
2016-06-02,16.02,16.05,15.78,15.94,1834594,7.54076287850277,7.55488415730147,7.42779264811322,7.50310613503959,3897509.62250592,0.0,1.0
2016-06-03,16.04,16.31,15.91,16.1,1396476,7.55017706436857,7.67726857355682,7.48898485624089,7.57841962196596,2966748.30921641,0.0,1.0
2016-06-06,16.01,16.11,15.85,16.06,1206661,7.53605578556987,7.58312671489885,7.4607422986435,7.55959125023436,2563495.170377,0.0,1.0
2016-06-07,16.01,16.12,15.9,16.03,1353926,7.53605578556987,7.58783380783175,7.48427776330799,7.54546997143567,2876352.81329872,0.0,1.0
2016-06-08,16.21,16.295,15.95,15.98,905090,7.63019764422784,7.67020793415747,7.50781322797248,7.52193450677118,1922821.607524,0.0,1.0
2016-06-09,16.34,16.35,16.15,16.21,1064156,7.69138985235551,7.69609694528841,7.60195508663045,7.63019764422784,2260749.92605852,0.0,1.0
2016-06-10,16.22,16.3482,16.16,16.26,1308284,7.63490473716073,7.69524966856049,7.60666217956334,7.65373310889233,2779388.50719589,0.0,1.0
2016-06-13,16.18,16.45,16.15,16.27,1525477,7.61607636542914,7.74316787461739,7.60195508663045,7.65844020182522,3240804.93363189,0.0,1.0
2016-06-14,16.01,16.22,15.96,16.13,1376655,7.53605578556987,7.63490473716073,7.51252032090538,7.59254090076465,2924639.51662923,0.0,1.0
2016-06-15,16.0,16.14,15.97,16.01,1800268,7.53134869263697,7.59724799369755,7.51722741383828,7.53605578556987,3824585.63207418,0.0,1.0
2016-06-16,15.89,15.996,15.74,15.96,4541977,7.4795706703751,7.52946585546382,7.40896427638162,7.51252032090538,9649218.88041745,0.0,1.0
2016-06-17,15.8,15.92,15.7,15.88,5498411,7.43720683397901,7.49369194917379,7.39013590465003,7.4748635774422,11681118.4278333,0.0,1.0
2016-06-20,15.81,16.01,15.81,15.88,1593333,7.44191392691191,7.53605578556987,7.44191392691191,7.4748635774422,3384961.84951887,0.0,1.0
2016-06-21,15.85,15.925,15.79,15.87,1421644,7.4607422986435,7.49604549564024,7.43249974104611,7.4701564845093,3020216.55460435,0.0,1.0
2016-06-22,15.82,15.96,15.82,15.9,1148611,7.44662101984481,7.51252032090538,7.44662101984481,7.48427776330799,2440170.6453941,0.0,1.0
2016-06-23,16.08,16.095,15.91,15.93,973463,7.56900543610016,7.57606607549951,7.48898485624089,7.49839904210669,2068076.86586432,0.0,1.0
2016-06-24,16.01,16.18,15.66,15.73,3408437,7.53605578556987,7.61607636542914,7.37130753291844,7.40425718344873,7241065.87354217,0.0,1.0
2016-06-27,15.75,15.93,15.515,15.91,2453076,7.41367136931452,7.49839904210669,7.30305468539142,7.48898485624089,5211445.86471903,0.0,1.0
2016-06-28,16.29,16.32,15.81,15.85,1249419,7.66785438769102,7.68197566648971,7.44191392691191,7.4607422986435,2654332.55262021,0.0,1.0
2016-06-29,16.57,16.5865,16.35,16.37,962717,7.79965298981217,7.80741969315145,7.69609694528841,7.70551113115421,2045247.48868144,0.0,1.0
2016-06-30,16.8,16.81,16.43,16.57,1829961,7.90791612726882,7.91262322020172,7.73375368875159,7.79965298981217,3887667.02949566,0.0,1.0
2016-07-01,16.55,16.865,16.52,16.73,1349092,7.86555229087274,8.01525917737576,7.85129449215817,7.95109908316018,2838640.15828984,0.16,1.0
2016-07-05,16.65,16.67,16.5,16.54,725207,7.91307828658798,7.92258348573103,7.84178929301512,7.86079969130122,1525916.47810001,0.0,1.0
2016-07-06,16.58,16.7,16.48,16.64,842659,7.87981008958731,7.93684128444561,7.83228409387207,7.90832568701646,1773048.59649628,0.0,1.0
2016-07-07,16.28,16.53,16.2,16.52,1324079,7.73723210244159,7.85604709172969,7.69921130586939,7.85129449215817,2786010.01425273,0.0,1.0
2016-07-08,16.61,16.66,16.37,16.45,1441445,7.89406788830189,7.91783088615951,7.7800054985853,7.8180262951575,3032961.17904939,0.0,1.0
2016-07-11,16.8,16.81,16.59,16.71,1430321,7.98436728016085,7.98911987973237,7.88456268915884,7.94159388401713,3009555.04135024,0.0,1.0
2016-07-12,16.65,16.84,16.6,16.8,1105711,7.91307828658798,8.00337767844695,7.88931528873036,7.98436728016085,2326539.3672654,0.0,1.0
2016-07-13,16.68,16.75,16.58,16.72,1333436,7.92733608530256,7.96060428230323,7.87981008958731,7.94634648358865,2805698.18671326,0.0,1.0
2016-07-14,16.55,16.68,16.5,16.64,1185436,7.86555229087274,7.92733608530256,7.84178929301512,7.90832568701646,2494289.66644415,0.0,1.0
2016-07-15,16.5,16.52,16.24,16.4,1883326,7.84178929301512,7.85129449215817,7.71822170415549,7.79426329729988,3962728.12732665,0.0,1.0
2016-07-18,16.6,16.64,16.38,16.5,1547364,7.88931528873036,7.90832568701646,7.78475809815683,7.84178929301512,3255826.57809252,0.0,1.0
2016-07-19,16.58,16.67,16.56,16.63,2306528,7.87981008958731,7.92258348573103,7.87030489044427,7.90357308744494,4853192.37458969,0.0,1.0
2016-07-20,16.68,16.68,16.48,16.6,2405811,7.92733608530256,7.92733608530256,7.83228409387207,7.88931528873036,5062094.88889967,0.0,1.0
2016-07-21,16.49,16.66,16.32,16.63,1868693,7.8370366934436,7.91783088615951,7.75624250072768,7.90357308744494,3931938.66194085,0.0,1.0
2016-07-22,16.68,16.705,16.43,16.46,1692989,7.92733608530256,7.93921758423137,7.80852109601445,7.82277889472902,3562237.83325596,0.0,1.0
2016-07-25,16.49,16.74,16.47,16.67,2056775,7.8370366934436,7.9558516827317,7.82753149430055,7.92258348573103,4327684.18430068,0.0,1.0
2016-07-26,16.49,16.53,16.35,16.51,2244821,7.8370366934436,7.85604709172969,7.77050029944226,7.84654189258665,4723353.95864207,0.0,1.0
2016-07-27,16.44,16.495,16.16,16.44,2426912,7.81327369558598,7.83941299322936,7.68020090758329,7.81327369558598,5106493.74826587,0.0,1.0
2016-07-28,16.69,16.75,16.35,16.38,1020829,7.93208868487408,7.96060428230323,7.77050029944226,7.78475809815683,2147938.16444457,0.0,1.0
2016-07-29,16.87,17.05,16.62,16.62,1217770,8.01763547716152,8.10318226944896,7.89882048787341,7.89882048787341,2562324.01167646,0.0,1.0
2016-08-01,16.79,16.93,16.69,16.86,955153,7.97961468058933,8.04615107459067,7.93208868487408,8.01288287759,2009748.52946353,0.0,1.0
2016-08-02,16.61,16.77,16.55,16.72,1146322,7.89406788830189,7.97010948144628,7.86555229087274,7.94634648358865,2411989.44440492,0.0,1.0
2016-08-03,16.5,16.6,16.39,16.6,1629476,7.84178929301512,7.88931528873036,7.78951069772835,7.88931528873036,3428599.39171642,0.0,1.0
2016-08-04,16.73,16.75,16.47,16.54,2089009,7.95109908316018,7.96060428230323,7.82753149430055,7.86079969130122,4395508.11837065,0.0,1.0
2016-08-05,16.7,16.75,16.6,16.73,1561623,7.93684128444561,7.96060428230323,7.88931528873036,7.95109908316018,3285829.10573115,0.0,1.0
2016-08-08,16.58,16.73,16.54,16.73,949731,7.87981008958731,7.95109908316018,7.86079969130122,7.95109908316018,1998340.03624124,0.0,1.0
2016-08-09,16.66,16.66,16.52,16.55,558659,7.91783088615951,7.91783088615951,7.85129449215817,7.86555229087274,1175480.89543933,0.0,1.0
2016-08-10,16.76,16.865,16.64,16.7,907108,7.96535688187475,8.01525917737576,7.90832568701646,7.93684128444561,1908656.48651536,0.0,1.0
2016-08-11,16.68,16.78,16.44,16.78,1224213,7.92733608530256,7.9748620810178,7.81327369558598,7.9748620810178,2575880.80286628,0.0,1.0
2016-08-12,16.55,16.84,16.52,16.68,1015304,7.86555229087274,8.00337767844695,7.85129449215817,7.92733608530256,2136312.94772507,0.0,1.0
2016-08-15,16.51,16.62,16.49,16.56,764905,7.84654189258665,7.89882048787341,7.8370366934436,7.87030489044427,1609445.50132733,0.0,1.0
2016-08-16,16.39,16.44,16.205,16.44,1024058,7.78951069772835,7.81327369558598,7.70158760565515,7.81327369558598,2154732.34087666,0.0,1.0
2016-08-17,16.45,16.48,16.22,16.43,837603,7.8180262951575,7.83228409387207,7.70871650501244,7.80852109601445,1762410.20812817,0.0,1.0
2016-08-18,16.69,16.71,16.43,16.43,1956054,7.93208868487408,7.94159388401713,7.80852109601445,7.80852109601445,4115755.95747619,0.0,1.0
2016-08-19,16.4,16.66,16.275,16.66,3075407,7.79426329729988,7.91783088615951,7.73485580265582,7.91783088615951,6470999.61550856,0.0,1.0
2016-08-22,16.52,16.53,16.34,16.42,880492,7.85129449215817,7.85604709172969,7.76574769987073,7.80376849644293,1852653.45154588,0.0,1.0
2016-08-23,16.47,16.63,16.47,16.61,785484,7.82753149430055,7.90357308744494,7.82753149430055,7.89406788830189,1652746.0144261,0.0,1.0
2016-08-24,16.28,16.49,16.19,16.45,757287,7.73723210244159,7.8370366934436,7.69445870629787,7.8180262951575,1593416.37897996,0.0,1.0
2016-08-25,16.32,16.405,16.23,16.27,877129,7.75624250072768,7.79663959708564,7.71346910458396,7.73247950287006,1845577.32415625,0.0,1.0
2016-08-26,16.09,16.49,16.025,16.37,1654137,7.64693271058262,7.8370366934436,7.61604081336772,7.7800054985853,3480488.88846208,0.0,1.0
2016-08-29,16.22,16.27,16.12,16.15,1369799,7.70871650501244,7.73247950287006,7.6611905092972,7.67544830801177,2882209.99767641,0.0,1.0
2016-08-30,16.13,16.25,16.055,16.25,1041643,7.66594310886872,7.72297430372701,7.63029861208229,7.72297430372701,2191733.14377485,0.0,1.0
2016-08-31,16.13,16.18,16.03,16.08,1570772,7.66594310886872,7.68970610672634,7.61841711315348,7.6421801110111,3305079.622974,0.0,1.0
2016-09-01,16.0,16.13,15.93,16.11,1304230,7.6041593144389,7.66594310886872,7.57089111743823,7.65643790972567,2744245.50263908,0.0,1.0
2016-09-02,16.44,16.49,16.06,16.1,1340098,7.81327369558598,7.8370366934436,7.63267491186805,7.65168531015415,2819715.77834862,0.0,1.0
2016-09-06,16.57,16.58,16.3375,16.46,1165933,7.87505749001579,7.87981008958731,7.76455954997785,7.82277889472902,2453253.1774522,0.0,1.0
2016-09-07,16.78,16.785,16.41,16.54,319612,7.9748620810178,7.97723838080356,7.7990158968714,7.86079969130122,672499.324190887,0.0,1.0
2016-09-08,16.56,16.7,16.55,16.7,242912,7.87030489044427,7.93684128444561,7.86555229087274,7.93684128444561,511113.962673043,0.0,1.0
2016-09-09,15.78,16.35,15.78,16.31,2155979,7.49960212386537,7.77050029944226,7.49960212386537,7.75148990115616,4536420.47379242,0.0,1.0
2016-09-12,15.87,15.95,15.66,15.74,1739921,7.54237552000909,7.58039631658128,7.44257092900708,7.48059172557927,3660987.99996725,0.0,1.0
2016-09-13,15.35,15.74,15.325,15.71,1511622,7.29524034228982,7.48059172557927,7.28335884336101,7.4663339268647,3180621.42044753,0.0,1.0
2016-09-14,15.38,15.47,15.3,15.36,1191068,7.3094981410044,7.35227153714812,7.2714773444322,7.29999294186135,2506140.02310736,0.0,1.0
2016-09-15,15.38,15.64,15.32,15.39,1554776,7.3094981410044,7.43306572986403,7.28098254357525,7.31425074057592,3271422.25344546,0.0,1.0
2016-09-16,15.22,15.43,15.18,15.29,4372769,7.23345654786001,7.33326113886202,7.21444614957391,7.26672474486068,9200794.07951785,0.0,1.0
2016-09-19,15.32,15.39,15.23,15.25,765745,7.28098254357525,7.31425074057592,7.23820914743153,7.24771434657458,1611212.95509102,0.0,1.0
2016-09-20,15.3,15.43,15.27,15.43,754480,7.2714773444322,7.33326113886202,7.25721954571763,7.33326113886202,1587510.13765297,0.0,1.0
2016-09-21,15.58,15.62,15.12,15.32,926308,7.40455013243488,7.42356053072098,7.18593055214476,7.28098254357525,1949055.42968541,0.0,1.0
2016-09-22,15.85,15.935,15.75,15.76,905277,7.53287032086604,7.573267417224,7.4853443251508,7.49009692472232,1904803.85813284,0.0,1.0
2016-09-23,15.85,15.9,15.63,15.79,982677,7.53287032086604,7.55663331872366,7.42831313029251,7.50435472343689,2067662.09778709,0.0,1.0
2016-09-26,15.97,16.04,15.8,15.84,969951,7.58990151572433,7.623169712725,7.50910732300842,7.52811772129452,2040885.1732672,0.0,1.0
2016-09-27,15.71,16.03,15.66,16.0,894959,7.4663339268647,7.61841711315348,7.44257092900708,7.6041593144389,1883093.63440219,0.0,1.0
2016-09-28,15.85,15.87,15.67,15.71,945082,7.53287032086604,7.54237552000909,7.4473235285786,7.4663339268647,1988558.02130387,0.0,1.0
2016-09-29,15.75,15.83,15.59,15.77,1032686,7.4853443251508,7.52336512172299,7.40930273200641,7.49484952429385,2172886.6159637,0.0,1.0
2016-09-30,15.62,15.88,15.4799,15.8,2544341,7.42356053072098,7.54712811958061,7.35697661072393,7.50910732300842,5353577.4720948,0.0,1.0
2016-10-03,15.28,15.51,15.25,15.48,1512887,7.33801373843354,7.44846813371101,7.32360664339735,7.43406103867482,3150295.73178951,0.16,1.0
2016-10-04,15.14,15.25,15.01,15.21,1359269,7.27078062826465,7.32360664339735,7.20834988310782,7.3043971833491,2830415.84008178,0.0,1.0
2016-10-05,14.71,15.27,14.57,15.18,3136510,7.0642789327459,7.33321137342148,6.99704582257701,7.2899900883129,6531177.85116478,0.0,1.0
2016-10-06,15.04,15.125,14.45,14.63,2415760,7.22275697814401,7.26357708074655,6.93941744243224,7.02586001264939,5030354.82294966,0.0,1.0
2016-10-07,14.97,15.31,14.95,15.12,1203659,7.18914042305956,7.35242083346973,7.17953569303543,7.26117589824052,2506387.99211708,0.0,1.0
2016-10-10,15.05,15.21,14.975,15.02,1076328,7.22755934315607,7.3043971833491,7.19154160556559,7.21315224811988,2241245.71392678,0.0,1.0
2016-10-11,15.04,15.1,14.955,15.03,975985,7.22275697814401,7.25157116821639,7.18193687554147,7.21795461313195,2032300.74671181,0.0,1.0
2016-10-12,15.08,15.16,15.03,15.08,704736,7.24196643819227,7.28038535828878,7.21795461313195,7.24196643819227,1467476.95818552,0.0,1.0
2016-10-13,15.33,15.45,15.0,15.0,1053863,7.36202556349386,7.41965394363863,7.20354751809575,7.20354751809575,2194466.67913129,0.0,1.0
2016-10-14,15.39,15.46,15.22,15.35,1746991,7.39083975356624,7.42445630865069,7.30919954836116,7.37163029351799,3637772.21350616,0.0,1.0
2016-10-17,15.35,15.59,15.33,15.41,1489363,7.37163029351799,7.48688705380752,7.36202556349386,7.40044448359037,3101311.53350199,0.0,1.0
2016-10-18,15.37,15.505,15.36,15.5,848185,7.38123502354212,7.44606695120498,7.37643265853005,7.44366576869895,1766181.86637065,0.0,1.0
2016-10-19,15.32,15.45,15.23,15.3,1285026,7.3572231984818,7.41965394363863,7.31400191337322,7.34761846845767,2675819.09490831,0.0,1.0
2016-10-20,15.31,15.87,15.24,15.84,1846507,7.35242083346973,7.62135327414531,7.31880427838529,7.60694617910912,3844995.11253614,0.0,1.0
2016-10-21,15.28,15.54,15.08,15.13,7229929,7.33801373843354,7.4628752287472,7.24196643819227,7.26597826325258,15054934.3538818,0.0,1.0
2016-10-24,15.49,15.53,15.285,15.36,2352228,7.43886340368688,7.45807286373514,7.34041492093957,7.37643265853005,4898061.67188679,0.0,1.0
2016-10-25,15.34,15.45,15.155,15.42,1185572,7.36682792850593,7.41965394363863,7.27798417578274,7.40524684860244,2468725.29893452,0.0,1.0
2016-10-26,14.97,15.24,14.885,15.24,2025830,7.18914042305956,7.31880427838529,7.14832032045702,7.31880427838529,4218400.71487901,0.0,1.0
2016-10-27,14.97,14.99,14.695,14.96,2254269,7.18914042305956,7.19874515308369,7.05707538522781,7.1843380580475,4694080.92541308,0.0,1.0
2016-10-28,14.97,15.14,14.89,15.01,1993983,7.18914042305956,7.27078062826465,7.15072150296305,7.20834988310782,4152085.47245158,0.0,1.0
2016-10-31,15.5,15.55,14.96,15.03,3116889,7.44366576869895,7.46767759375927,7.1843380580475,7.21795461313195,6490320.89849518,0.0,1.0
2016-11-01,15.18,15.55,15.08,15.45,2283201,7.2899900883129,7.46767759375927,7.24196643819227,7.41965394363863,4754326.24189219,0.0,1.0
2016-11-02,15.0,15.18,14.99,15.18,1836798,7.20354751809575,7.2899900883129,7.19874515308369,7.2899900883129,3824777.99039817,0.0,1.0
2016-11-03,14.86,15.08,14.84,15.02,1543630,7.13631440792686,7.24196643819227,7.12670967790273,7.21315224811988,3214312.1068938,0.0,1.0
2016-11-04,14.73,14.88,14.6407,14.88,3593122,7.07388366277003,7.14591913795099,7.0309985432123,7.14591913795099,7481984.37847572,0.0,1.0
2016-11-07,14.91,15.01,14.805,14.95,1809887,7.16032623298718,7.20834988310782,7.10990140036051,7.17953569303543,3768741.0170894,0.0,1.0
2016-11-08,14.87,14.95,14.77,14.93,1848906,7.14111677293892,7.17953569303543,7.09309312281829,7.16993096301131,3849990.56788777,0.0,1.0
2016-11-09,14.55,14.74,14.28,14.44,1434341,6.98744109255288,7.0786860277821,6.85777723722716,6.93461507742018,2986738.81805495,0.0,1.0
2016-11-10,14.21,14.5291,14.04,14.52,6061341,6.82416068214271,6.97740414967767,6.74252047693763,6.97303399751669,12621574.9631141,0.0,1.0
2016-11-11,14.7,14.76,14.19,14.19,3061562,7.05947656773384,7.08829075780622,6.81455595211858,6.81455595211858,6375113.07930398,0.0,1.0
2016-11-14,15.04,15.11,14.65,14.7,1189994,7.22275697814401,7.25637353322846,7.03546474267352,7.05947656773384,2477933.26207121,0.0,1.0
2016-11-15,14.99,15.29,14.86,15.14,1310719,7.19874515308369,7.34281610344561,7.13631440792686,7.27078062826465,2729319.81785515,0.0,1.0
2016-11-16,14.94,15.01,14.715,14.99,1137560,7.17473332802337,7.20834988310782,7.06668011525193,7.19874515308369,2368749.55806645,0.0,1.0
2016-11-17,14.86,15.02,14.8,14.94,1014428,7.13631440792686,7.21315224811988,7.10750021785448,7.17473332802337,2112350.88847202,0.0,1.0
2016-11-18,14.97,15.04,14.88,14.89,1200682,7.18914042305956,7.22275697814401,7.14591913795099,7.15072150296305,2500188.96311258,0.0,1.0
2016-11-21,14.87,15.19,14.85,15.03,595956,7.14111677293892,7.29479245332497,7.1315120429148,7.21795461313195,1240963.56379184,0.0,1.0
2016-11-22,15.12,15.17,14.91,14.91,874841,7.26117589824052,7.28518772330084,7.16032623298718,7.16032623298718,1821687.85130315,0.0,1.0
2016-11-23,15.09,15.16,14.94,14.96,1064001,7.24676880320433,7.28038535828878,7.17473332802337,7.1843380580475,2215577.1111258,0.0,1.0
2016-11-25,15.17,15.25,15.1,15.1,455716,7.28518772330084,7.32360664339735,7.25157116821639,7.25157116821639,948940.779918256,0.0,1.0
2016-11-28,15.32,15.36,15.15,15.15,1222361,7.3572231984818,7.37643265853005,7.27558299327671,7.27558299327671,2545331.30432475,0.0,1.0
2016-11-29,15.51,15.54,15.34,15.34,837413,7.44846813371101,7.4628752287472,7.36682792850593,7.36682792850593,1743751.25151122,0.0,1.0
2016-11-30,15.35,15.445,15.24,15.38,1075802,7.37163029351799,7.4172527611326,7.31880427838529,7.38603738855418,2240150.42025652,0.0,1.0
2016-12-01,15.06,15.32,14.99,15.29,1234000,7.23236170816814,7.3572231984818,7.19874515308369,7.34281610344561,2569567.27966349,0.0,1.0
2016-12-02,15.22,15.35,15.14,15.14,629147,7.30919954836116,7.37163029351799,7.27078062826465,7.27078062826465,1310077.4273083,0.0,1.0
2016-12-05,15.35,15.37,15.17,15.27,507183,7.37163029351799,7.38123502354212,7.28518772330084,7.33321137342148,1056110.89270792,0.0,1.0
2016-12-06,15.52,15.55,15.295,15.3,1029604,7.45327049872307,7.46767759375927,7.34521728595164,7.34761846845767,2143951.9849357,0.0,1.0
2016-12-07,15.7,15.93,15.49,15.57,1753652,7.53971306894022,7.65016746421769,7.43886340368688,7.47728232378339,3651642.46281721,0.0,1.0
2016-12-08,15.86,15.99,15.59,15.64,1171568,7.61655090913324,7.67898165429007,7.48688705380752,7.51089887886784,2439564.66669433,0.0,1.0
2016-12-09,15.86,16.0,15.78,15.86,807502,7.61655090913324,7.68378401930214,7.57813198903673,7.61655090913324,1681467.35612871,0.0,1.0
2016-12-12,15.88,15.94,15.73,15.79,716201,7.62615563915737,7.65496982922975,7.55412016397641,7.5829343540488,1491350.61204398,0.0,1.0
2016-12-13,15.94,15.98,15.7499,15.95,979879,7.65496982922975,7.67417928927801,7.56367687035042,7.65977219424182,2040409.25156352,0.0,1.0
2016-12-14,15.47,15.95,15.4108,15.95,962662,7.42925867366275,7.65977219424182,7.40082867279134,7.65977219424182,2004558.16578235,0.0,1.0
2016-12-15,15.45,15.6,15.39,15.49,1442688,7.41965394363863,7.49168941881958,7.39083975356624,7.43886340368688,3004119.83757144,0.0,1.0
2016-12-16,15.7,15.905,15.56,15.6,2617838,7.53971306894022,7.63816155168753,7.47247995877133,7.49168941881958,5451143.32922181,0.0,1.0
2016-12-19,16.04,16.18,15.86,16.03,1495443,7.70299347935039,7.77022658951929,7.61655090913324,7.69819111433833,3113971.9622381,0.0,1.0
2016-12-20,16.18,16.24,16.01,16.04,1336502,7.77022658951929,7.79904077959167,7.6885863843142,7.70299347935039,2783007.94846419,0.0,1.0
2016-12-21,15.85,16.3125,15.83,16.16,1245364,7.61174854412118,7.83385792592913,7.60214381409705,7.76062185949516,2593230.6204788,0.0,1.0
2016-12-22,15.93,15.98,15.8,15.82,1122918,7.65016746421769,7.67417928927801,7.58773671906086,7.59734144908499,2338260.4137319,0.0,1.0
2016-12-23,15.92,16.0,15.825,15.99,452343,7.64536509920563,7.68378401930214,7.59974263159102,7.67898165429007,941917.157200018,0.0,1.0
2016-12-27,15.97,16.09,15.87,15.96,497908,7.66937692426595,7.72700530441071,7.62135327414531,7.66457455925388,1036797.49196328,0.0,1.0
2016-12-28,15.91,15.98,15.77,15.98,590547,7.64056273419356,7.67417928927801,7.57332962402467,7.67417928927801,1229700.3632929,0.0,1.0
2016-12-29,16.18,16.2,15.86,15.94,757474,7.77022658951929,7.77983131954341,7.61655090913324,7.65496982922975,1577293.68362708,0.0,1.0
2016-12-30,16.51,16.52,16.11,16.19,1621645,7.92870463491739,7.93350699992946,7.73661003443484,7.77502895453135,3376763.31542132,0.0,1.0
2017-01-03,16.55,16.57,16.33,16.51,998585,7.94791409496565,7.95751882498978,7.84226206470024,7.92870463491739,2079360.89300062,0.0,1.0
2017-01-04,16.89,16.92,16.5,16.6,1230680,8.11119450537582,8.12560160041201,7.92390226990533,7.97192592002597,2562654.01923522,0.0,1.0
2017-01-05,16.84,16.98,16.59,16.79,1145482,8.0871826803155,8.15441579048439,7.9671235550139,8.06317085525518,2385245.59695583,0.0,1.0
2017-01-06,16.72,16.82,16.66,16.79,1521658,8.02955430017073,8.07757795029137,8.00074011009835,8.06317085525518,3168559.64962576,0.0,1.0
2017-01-09,16.21,16.79,16.14,16.77,1909725,7.8614715247485,8.14275798275924,7.82752315912651,8.13305844972439,3937766.88658684,0.16,1.0
2017-01-10,16.16,16.3287,16.11,16.24,895060,7.83722269216137,7.91903825331036,7.81297385957424,7.87602082430078,1845573.38334494,0.0,1.0
2017-01-11,15.95,16.16,15.91,16.13,1420124,7.73537759529541,7.83722269216137,7.7159785292257,7.82267339260909,2928231.68888047,0.0,1.0
2017-01-12,16.0,16.0,15.81,15.93,1543806,7.75962642788254,7.75962642788254,7.66748086405144,7.72567806226056,3183258.39904389,0.0,1.0
2017-01-13,15.98,16.14,15.925,16.02,1016738,7.74992689484769,7.82752315912651,7.72325317900184,7.7693259609174,2096467.93582036,0.0,1.0
2017-01-17,16.06,16.21,15.99,16.06,1394338,7.7887250269871,7.8614715247485,7.75477666136512,7.7887250269871,2875062.11894892,0.0,1.0
2017-01-18,16.32,16.35,15.98,16.06,1201718,7.91481895644019,7.92936825599247,7.74992689484769,7.7887250269871,2477888.35953625,0.0,1.0
2017-01-19,16.12,16.29,16.06,16.29,855083,7.81782362609166,7.90026965688791,7.7887250269871,7.90026965688791,1763142.61094311,0.0,1.0
2017-01-20,16.32,16.37,16.1,16.13,832262,7.91481895644019,7.93906778902733,7.80812409305681,7.82267339260909,1716086.73739127,0.0,1.0
2017-01-23,16.53,16.55,16.27,16.28,1084342,8.01666405330615,8.02636358634101,7.89057012385306,7.89541989037049,2235864.33718747,0.0,1.0
2017-01-24,16.63,16.73,16.47,16.52,996093,8.06516171848042,8.11365938365468,7.98756545420159,8.01181428678873,2053898.87620518,0.0,1.0
2017-01-25,16.53,16.6886,16.42,16.67,736804,8.01666405330615,8.09358135027254,7.96331662161446,8.08456078455012,1519256.64328881,0.0,1.0
2017-01-26,16.44,16.63,16.395,16.59,897370,7.97301615464931,8.06516171848042,7.95119220532089,8.04576265241071,1850336.49924279,0.0,1.0
2017-01-27,16.19,16.48,16.12,16.48,1105030,7.85177199171365,7.99241522071902,7.81782362609166,7.99241522071902,2278522.06086481,0.0,1.0
2017-01-30,16.22,16.24,16.08,16.18,1030486,7.86632129126593,7.87602082430078,7.79842456002195,7.84692222519622,2124815.69225481,0.0,1.0
2017-01-31,16.1,16.3,16.08,16.22,1265970,7.80812409305681,7.90511942340534,7.79842456002195,7.86632129126593,2610373.08796415,0.0,1.0
2017-02-01,16.0,16.48,15.63,16.37,2795128,7.75962642788254,7.99241522071902,7.58018506673776,7.93906778902733,5763427.97113286,0.0,1.0
2017-02-02,16.09,16.145,15.94,16.0,1288461,7.80327432653938,7.82994804238523,7.73052782877798,7.75962642788254,2656748.51638774,0.0,1.0
2017-02-03,16.12,16.325,16.055,16.25,897296,7.81782362609166,7.91724383969891,7.78630014372839,7.88087059081821,1850183.91457766,0.0,1.0
2017-02-06,16.13,16.17,15.99,16.11,857570,7.82267339260909,7.8420724586788,7.75477666136512,7.81297385957424,1768270.6928643,0.0,1.0
2017-02-07,15.95,16.195,15.89,16.18,998412,7.73537759529541,7.85419687497236,7.70627899619085,7.84692222519622,2058680.54969744,0.0,1.0
2017-02-08,16.11,16.14,15.88,15.95,815427,7.81297385957424,7.82752315912651,7.70142922967342,7.73537759529541,1681373.72607514,0.0,1.0
2017-02-09,16.22,16.385,16.15,16.15,898618,7.86632129126593,7.94634243880347,7.83237292564394,7.83237292564394,1852909.81900058,0.0,1.0
2017-02-10,16.43,16.43,16.24,16.25,495004,7.96816638813189,7.96816638813189,7.87602082430078,7.88087059081821,1020675.94021549,0.0,1.0
2017-02-13,16.41,16.49,16.32,16.46,381366,7.95846685509703,7.99726498723644,7.91481895644019,7.98271568768417,786359.505410505,0.0,1.0
2017-02-14,16.16,16.3445,16.14,16.34,1208095,7.83722269216137,7.92670088440789,7.82752315912651,7.92451848947505,2491037.44615121,0.0,1.0
2017-02-15,15.97,16.155,15.91,16.05,2319984,7.74507712833026,7.83479780890266,7.7159785292257,7.78387526046968,4783702.45590925,0.0,1.0
2017-02-16,16.34,16.39,15.95,15.95,804761,7.92451848947505,7.94876732206218,7.73537759529541,7.73537759529541,1659380.91474768,0.0,1.0
2017-02-17,16.31,16.38,16.09,16.38,1185281,7.90996918992277,7.94391755554475,7.80327432653938,7.94391755554475,2443996.00628391,0.0,1.0
2017-02-21,16.6,16.62,16.23,16.29,902457,8.05061241892814,8.06031195196299,7.87117105778335,7.90026965688791,1860825.66399272,0.0,1.0
2017-02-22,16.52,16.67,16.32,16.58,1018980,8.01181428678873,8.08456078455012,7.91481895644019,8.04091288589328,2101090.83878268,0.0,1.0
2017-02-23,16.58,16.61,16.465,16.55,743086,8.04091288589328,8.05546218544557,7.98514057094288,8.02636358634101,1532209.84418504,0.0,1.0
2017-02-24,16.7,16.72,16.47,16.53,908210,8.0991100841024,8.10880961713726,7.98756545420159,8.01666405330615,1872688.09072879,0.0,1.0
2017-02-27,16.89,16.92,16.6,16.75,2048267,8.19125564793351,8.20580494748579,8.05061241892814,8.12335891668954,4223434.24707147,0.0,1.0
2017-02-28,16.66,16.89,16.61,16.89,1076262,8.0797110180327,8.19125564793351,8.05546218544557,8.19125564793351,2219203.74131968,0.0,1.0
2017-03-01,16.78,16.79,16.53,16.59,1045212,8.13790821624182,8.14275798275924,8.01666405330615,8.04576265241071,2155180.04061485,0.0,1.0
2017-03-02,16.58,16.72,16.49,16.66,537919,8.04091288589328,8.10880961713726,7.99726498723644,8.0797110180327,1109164.7362138,0.0,1.0
2017-03-03,16.61,16.61,16.38,16.58,678965,8.05546218544557,8.05546218544557,7.94391755554475,8.04091288589328,1399995.2318535,0.0,1.0
2017-03-06,16.42,16.54,16.235,16.54,779310,7.96331662161446,8.02151381982358,7.87359594104207,8.02151381982358,1606902.09971906,0.0,1.0
2017-03-07,16.33,16.44,16.28,16.41,454826,7.91966872295762,7.97301615464931,7.89541989037049,7.95846685509703,937830.714871904,0.0,1.0
2017-03-08,16.12,16.23,16.07,16.21,670718,7.81782362609166,7.87117105778335,7.79357479350453,7.8614715247485,1382990.28951171,0.0,1.0
2017-03-09,15.85,16.19,15.76,16.07,557100,7.68687993012114,7.85177199171365,7.6432320314643,7.79357479350453,1148715.09380541,0.0,1.0
2017-03-10,15.74,16.001,15.68,15.93,756167,7.63353249842945,7.76011140453429,7.60443389932489,7.72567806226056,1559182.27667843,0.0,1.0
2017-03-13,15.87,16.09,15.74,15.77,1379524,7.696579463156,7.80327432653938,7.63353249842945,7.64808179798173,2844516.31855467,0.0,1.0
2017-03-14,15.82,15.85,15.655,15.82,635439,7.67233063056886,7.68687993012114,7.59230948303133,7.67233063056886,1310246.58139044,0.0,1.0
2017-03-15,16.14,16.22,15.86,15.86,970472,7.82752315912651,7.86632129126593,7.69172969663857,7.69172969663857,2001069.52883777,0.0,1.0
2017-03-16,16.08,16.2,16.04,16.11,790296,7.79842456002195,7.85662175823107,7.77902549395225,7.81297385957424,1629554.73662545,0.0,1.0
2017-03-17,16.23,16.25,16.02,16.11,1176088,7.87117105778335,7.88087059081821,7.7693259609174,7.81297385957424,2425040.45457443,0.0,1.0
2017-03-20,16.41,16.46,16.19,16.22,1411532,7.95846685509703,7.98271568768417,7.85177199171365,7.86632129126593,2910515.3720864,0.0,1.0
2017-03-21,16.39,16.51,16.335,16.49,1672643,7.94876732206218,8.0069645202713,7.92209360621633,7.99726498723644,3448914.48689276,0.0,1.0
2017-03-22,16.25,16.41,16.11,16.41,1564403,7.88087059081821,7.95846685509703,7.81297385957424,7.95846685509703,3225728.48482222,0.0,1.0
2017-03-23,16.26,16.48,16.23,16.23,1067425,7.88572035733563,7.99241522071902,7.87117105778335,7.87117105778335,2200982.24556675,0.0,1.0
2017-03-24,16.25,16.38,16.19,16.26,816372,7.88087059081821,7.94391755554475,7.85177199171365,7.88572035733563,1683322.27348789,0.0,1.0
2017-03-27,16.05,16.29,15.9637,16.2,1404744,7.78387526046968,7.90026965688791,7.74202177542428,7.85662175823107,2896518.8219935,0.0,1.0
2017-03-28,16.07,16.12,15.88,16.01,1279187,7.79357479350453,7.81782362609166,7.70142922967342,7.76447619439997,2637625.94632859,0.0,1.0
2017-03-29,16.22,16.22,15.95,16.03,1202077,7.86632129126593,7.86632129126593,7.73537759529541,7.77417572743482,2478628.6013576,0.0,1.0
2017-03-30,16.18,16.23,16.06,16.23,1125862,7.84692222519622,7.87117105778335,7.7887250269871,7.87117105778335,2321476.70605267,0.0,1.0
2017-03-31,16.23,16.325,16.13,16.14,1062927,7.87117105778335,7.91724383969891,7.82267339260909,7.82752315912651,2191707.57227302,0.0,1.0
2017-04-03,16.16,16.17,15.99,16.08,996742,7.91481895644019,7.91971674044789,7.83155662830933,7.87563668437861,2035087.70177158,0.16,1.0
2017-04-04,16.37,16.53,16.11,16.17,2010253,8.01767242060185,8.09603696472502,7.8903300364017,7.91971674044789,4104413.33639941,0.0,1.0
2017-04-05,16.39,16.46,16.28,16.41,1271708,8.02746798861725,8.06175247667114,7.97359236453257,8.03726355663265,2596496.69728428,0.0,1.0
2017-04-06,16.61,16.64,16.26,16.39,1627303,8.13521923678661,8.1499125888097,7.96379679651718,8.02746798861725,3322529.12223624,0.0,1.0
2017-04-07,16.59,16.73,16.57,16.61,595959,8.12542366877121,8.19399264487899,8.11562810075582,8.13521923678661,1216793.14372234,0.0,1.0
2017-04-10,16.76,16.79,16.54,16.6,764753,8.20868599690208,8.22337934892518,8.10093474873272,8.13032145277891,1561426.55290228,0.0,1.0
2017-04-11,16.98,17.03,16.73,16.73,1001238,8.31643724507144,8.34092616510993,8.19399264487899,8.19399264487899,2044267.36341638,0.0,1.0
2017-04-12,16.92,17.115,16.885,16.94,654100,8.28705054102525,8.38255732917536,8.26990829699831,8.29684610904065,1335501.93102005,0.0,1.0
2017-04-13,16.73,17.0,16.68,16.92,757180,8.19399264487899,8.32623281308684,8.1695037248405,8.28705054102525,1545964.45823232,0.0,1.0
2017-04-17,16.99,17.0,16.77,16.77,622977,8.32133502907914,8.32623281308684,8.21358378090978,8.21358378090978,1271956.86665812,0.0,1.0
2017-04-18,16.96,17.03,16.865,16.98,931763,8.30664167705605,8.34092616510993,8.26011272898291,8.31643724507144,1902417.49847583,0.0,1.0
2017-04-19,16.89,17.02,16.86,16.93,917245,8.27235718900216,8.33602838110223,8.25766383697906,8.29194832503295,1872775.52166104,0.0,1.0
2017-04-20,16.85,17.02,16.65,16.93,1281527,8.25276605297137,8.33602838110223,8.1548103728174,8.29194832503295,2616544.53929725,0.0,1.0
2017-04-21,17.05,17.4,17.0,17.19,2814727,8.35072173312533,8.52214417339476,8.32623281308684,8.4192907092331,5746939.83151549,0.0,1.0
2017-04-24,17.02,17.19,16.73,17.16,1953443,8.33602838110223,8.4192907092331,8.19399264487899,8.40459735721001,3988422.10462866,0.0,1.0
2017-04-25,17.14,17.24,16.98,17.01,1370386,8.39480178919461,8.44377962927159,8.31643724507144,8.33113059709454,2797971.48638258,0.0,1.0
2017-04-26,17.12,17.25,16.96,17.12,1572364,8.38500622117922,8.44867741327929,8.30664167705605,8.38500622117922,3210357.98542488,0.0,1.0
2017-04-27,17.02,17.16,16.97,17.16,983024,8.33602838110223,8.40459735721001,8.31153946106374,8.40459735721001,2007079.11670854,0.0,1.0
2017-04-28,16.97,17.01,16.82,16.99,749415,8.31153946106374,8.33113059709454,8.23807270094827,8.32133502907914,1530110.34954196,0.0,1.0
2017-05-01,17.07,17.13,16.92,17.02,975186,8.36051730114072,8.38990400518691,8.28705054102525,8.33602838110223,1991075.96102083,0.0,1.0
2017-05-02,16.99,17.15,16.93,17.1,1209599,8.32133502907914,8.39969957320231,8.29194832503295,8.37521065316382,2469686.28689791,0.0,1.0
2017-05-03,16.74,17.06,16.665,17.03,840681,8.19889042888668,8.35561951713303,8.16215704882895,8.34092616510993,1716451.76406034,0.0,1.0
2017-05-04,16.86,16.87,16.54,16.66,890358,8.25766383697906,8.26256162098676,8.10093474873272,8.1597081568251,1817879.2666246,0.0,1.0
2017-05-05,17.03,17.04,16.87,16.9,729663,8.34092616510993,8.34582394911763,8.26256162098676,8.27725497300986,1489781.90719139,0.0,1.0
2017-05-08,16.94,17.12,16.805,17.02,651707,8.29684610904065,8.38500622117922,8.23072602493672,8.33602838110223,1330616.04794265,0.0,1.0
2017-05-09,16.65,16.94,16.5,16.92,1482835,8.1548103728174,8.29684610904065,8.08134361270193,8.28705054102525,3027563.07274747,0.0,1.0
2017-05-10,17.02,17.11,16.61,16.66,2300553,8.33602838110223,8.38010843717152,8.13521923678661,8.1597081568251,4697130.36831368,0.0,1.0
2017-05-11,17.03,17.055,16.83,16.96,2720521,8.34092616510993,8.35317062512918,8.24297048495597,8.30664167705605,5554595.70230944,0.0,1.0
2017-05-12,17.01,17.075,16.92,17.03,1250919,8.33113059709454,8.36296619314457,8.28705054102525,8.34092616510993,2554050.97087551,0.0,1.0
2017-05-15,17.15,17.22,16.98,17.03,1462577,8.39969957320231,8.4339840612562,8.31643724507144,8.34092616510993,2986201.51011392,0.0,1.0
2017-05-16,17.16,17.22,16.89,17.12,1341838,8.40459735721001,8.4339840612562,8.27235718900216,8.38500622117922,2739683.90172158,0.0,1.0
2017-05-17,17.19,17.34,17.145,17.15,1101352,8.4192907092331,8.49275746934857,8.39725068119846,8.39969957320231,2248674.09070906,0.0,1.0
2017-05-18,17.23,17.29,17.03,17.15,909983,8.43888184526389,8.46826854931008,8.34092616510993,8.39969957320231,1857948.40803458,0.0,1.0
2017-05-19,17.36,17.53,16.51,16.51,1445946,8.50255303736397,8.58581536549484,8.08624139670963,8.08624139670963,2952245.33733484,0.0,1.0
2017-05-22,17.34,17.55,17.33,17.39,910267,8.49275746934857,8.59561093351024,8.48785968534087,8.51724638938706,1858528.26210645,0.0,1.0
2017-05-23,17.45,17.57,17.34,17.4,606766,8.54663309343325,8.60540650152563,8.49275746934857,8.52214417339476,1238858.22454871,0.0,1.0
2017-05-24,17.56,17.65,17.46,17.46,752745,8.60050871751793,8.64458877358722,8.55153087744095,8.55153087744095,1536909.34270859,0.0,1.0
2017-05-25,17.51,17.67,17.49,17.6,625266,8.57601979747944,8.65438434160261,8.56622422946405,8.62009985354873,1276630.4088078,0.0,1.0
2017-05-26,17.44,17.53,17.32,17.49,471402,8.54173530942556,8.58581536549484,8.48296190133318,8.56622422946405,962480.173194794,0.0,1.0
2017-05-30,17.3,17.47,17.28,17.44,416347,8.47316633331778,8.55642866144865,8.46337076530239,8.54173530942556,850072.194579432,0.0,1.0
2017-05-31,17.43,17.45,17.25,17.3,1135141,8.53683752541786,8.54663309343325,8.44867741327929,8.47316633331778,2317662.43308368,0.0,1.0
2017-06-01,17.49,17.49,17.235,17.38,2052422,8.56622422946405,8.56622422946405,8.44133073726774,8.51234860537937,4190511.45737355,0.0,1.0
2017-06-02,17.5,17.61,17.415,17.53,1422109,8.57112201347174,8.62499763755642,8.52949084940631,8.58581536549484,2903576.38835193,0.0,1.0
2017-06-05,17.43,17.56,17.34,17.43,789614,8.53683752541786,8.60050871751793,8.49275746934857,8.53683752541786,1612186.24332742,0.0,1.0
2017-06-06,17.44,17.52,17.305,17.45,831562,8.54173530942556,8.58091758148714,8.47561522532163,8.54663309343325,1697833.13983014,0.0,1.0
2017-06-07,17.39,17.5,17.33,17.46,1434745,8.51724638938706,8.57112201347174,8.48785968534087,8.55153087744095,2929375.81107073,0.0,1.0
2017-06-08,17.26,17.46,17.22,17.41,2095542,8.45357519728699,8.55153087744095,8.4339840612562,8.52704195740246,4278551.27279258,0.0,1.0
2017-06-09,17.27,17.46,17.23,17.3,2725615,8.45847298129469,8.55153087744095,8.43888184526389,8.47316633331778,5564996.32428867,0.0,1.0
2017-06-12,17.52,17.635,17.24,17.25,2869602,8.58091758148714,8.63724209757567,8.44377962927159,8.44867741327929,5858980.29698671,0.0,1.0
2017-06-13,17.57,17.57,17.42,17.52,1615836,8.60540650152563,8.60540650152563,8.53193974141016,8.58091758148714,3299116.49321468,0.0,1.0
2017-06-14,17.65,17.78,17.53,17.67,1649164,8.64458877358722,8.70825996568729,8.58581536549484,8.65438434160261,3367163.59359235,0.0,1.0
2017-06-15,17.65,17.73,17.57,17.57,1078620,8.64458877358722,8.6837710456488,8.60540650152563,8.60540650152563,2202261.26408324,0.0,1.0
2017-06-16,17.44,17.71,17.37,17.71,1756989,8.54173530942556,8.67397547763341,8.50745082137167,8.67397547763341,3587314.17563215,0.0,1.0
2017-06-19,17.45,17.53,17.31,17.5,951203,8.54663309343325,8.58581536549484,8.47806411732548,8.57112201347174,1942108.91804322,0.0,1.0
2017-06-20,17.52,17.52,17.315,17.42,1202834,8.58091758148714,8.58091758148714,8.48051300932933,8.53193974141016,2455873.91789722,0.0,1.0
2017-06-21,17.37,17.54,17.265,17.49,799326,8.50745082137167,8.59071314950254,8.45602408929084,8.56622422946405,1632015.6191936,0.0,1.0
2017-06-22,17.44,17.51,17.275,17.38,1236580,8.54173530942556,8.57601979747944,8.46092187329853,8.51234860537937,2524774.46546518,0.0,1.0
2017-06-23,17.65,17.74,17.36,17.42,1655131,8.64458877358722,8.6886688296565,8.50255303736397,8.53193974141016,3379346.65432067,0.0,1.0
2017-06-26,17.8,17.83,17.63,17.65,1389733,8.71805553370269,8.73274888572578,8.63479320557182,8.64458877358722,2837473.02415883,0.0,1.0
2017-06-27,17.63,17.83,17.51,17.74,1485578,8.63479320557182,8.73274888572578,8.57601979747944,8.6886688296565,3033163.56471626,0.0,1.0
2017-06-28,17.38,17.74,17.36,17.69,1456800,8.51234860537937,8.6886688296565,8.50255303736397,8.66417990961801,2974406.37992664,0.0,1.0
2017-06-29,17.26,17.33,17.06,17.31,3371674,8.45357519728699,8.48785968534087,8.35561951713303,8.47806411732548,6884080.62646401,0.0,1.0
2017-06-30,17.53,17.61,17.28,17.35,3535959,8.58581536549484,8.62499763755642,8.46337076530239,8.49765525335627,7219507.83138318,0.0,1.0
2017-07-03,17.65,17.69,17.48,17.58,594906,8.64458877358722,8.66417990961801,8.56132644545635,8.61030428553333,1214643.1918291,0.0,1.0
2017-07-05,17.18,17.58,17.09,17.54,1616985,8.49275746934858,8.69049338248824,8.44826688889215,8.67071979117427,3270999.13076062,0.16,1.0
2017-07-06,16.95,17.22,16.925,17.12,1765668,8.37905931929327,8.51253106066254,8.36670082472204,8.46309708237763,3571769.98748402,0.0,1.0
2017-07-07,16.96,17.01,16.82,16.95,1379258,8.38400271712176,8.40871970626422,8.31479514752288,8.37905931929327,2790101.15684106,0.0,1.0
2017-07-10,16.92,17.22,16.92,17.12,1391833,8.36422912580779,8.51253106066254,8.36422912580779,8.46309708237763,2815539.12569625,0.0,1.0
2017-07-11,16.91,16.92,16.7725,16.92,1002586,8.3592857279793,8.36422912580779,8.29131400783754,8.36422912580779,2028131.32744755,0.0,1.0
2017-07-12,17.09,17.22,17.005,17.01,1740987,8.44826688889215,8.51253106066254,8.40624800734997,8.40871970626422,3521842.78992418,0.0,1.0
2017-07-13,17.02,17.14,16.97,17.12,1556355,8.41366310409271,8.47298387803461,8.38894611495025,8.46309708237763,3148350.6972266,0.0,1.0
2017-07-14,17.12,17.185,17.09,17.14,1003016,8.46309708237763,8.49522916826282,8.44826688889215,8.47298387803461,2029001.17449389,0.0,1.0
2017-07-17,17.18,17.29,17.01,17.13,1660971,8.49275746934858,8.54713484546198,8.40871970626422,8.46804048020612,3359978.41490094,0.0,1.0
2017-07-18,17.11,17.24,17.05,17.2,1472688,8.45815368454913,8.52241785631952,8.42849329757818,8.50264426500556,2979100.7139099,0.0,1.0
2017-07-19,17.35,17.36,17.06,17.16,1491908,8.57679523243293,8.58173863026142,8.43343669540667,8.48287067369159,3017980.85398122,0.0,1.0
2017-07-20,17.23,17.43,17.21,17.36,914473,8.51747445849103,8.61634241506087,8.50758766283405,8.58173863026142,1849887.53025171,0.0,1.0
2017-07-21,16.91,17.3,16.88,16.97,1825195,8.3592857279793,8.55207824329047,8.34445553449383,8.38894611495025,3692187.16219918,0.0,1.0
2017-07-24,16.81,17.03,16.79,16.91,1245251,8.30985174969438,8.4186065019212,8.2999649540374,8.3592857279793,2519018.38209928,0.0,1.0
2017-07-25,16.91,16.955,16.72,16.87,1276955,8.3592857279793,8.38153101820751,8.26536116923796,8.33951213666534,2583152.40711598,0.0,1.0
2017-07-26,16.83,16.9764,16.77,16.91,1108842,8.31973854535137,8.39210988956049,8.29007815838042,8.3592857279793,2243076.60129863,0.0,1.0
2017-07-27,16.81,16.86,16.63,16.81,1646592,8.30985174969438,8.33456873883684,8.22087058878154,8.30985174969438,3330891.13425134,0.0,1.0
2017-07-28,16.77,16.96,16.72,16.8,1129904,8.29007815838042,8.38400271712176,8.26536116923796,8.30490835186589,2285682.92336846,0.0,1.0
2017-07-31,16.81,16.81,16.65,16.75,1433611,8.30985174969438,8.30985174969438,8.23075738443852,8.28019136272344,2900051.84639862,0.0,1.0
2017-08-01,16.99,17.06,16.83,16.89,867143,8.39883291060723,8.43343669540667,8.31973854535137,8.34939893232232,1754143.66815101,0.0,1.0
2017-08-02,16.95,17.015,16.8,16.94,892281,8.37905931929327,8.41119140517846,8.30490835186589,8.37411592146478,1804995.3310601,0.0,1.0
2017-08-03,17.02,17.04,16.85,16.94,1188849,8.41366310409271,8.42354989974969,8.32962534100835,8.37411592146478,2404922.7702209,0.0,1.0
2017-08-04,16.97,17.13,16.89,17.03,1141240,8.38894611495025,8.46804048020612,8.34939893232232,8.4186065019212,2308614.51899013,0.0,1.0
2017-08-07,16.86,16.98,16.81,16.98,756319,8.33456873883684,8.39388951277874,8.30985174969438,8.39388951277874,1529957.78660763,0.0,1.0
2017-08-08,16.94,16.945,16.8,16.84,1247865,8.37411592146478,8.37658762037902,8.30490835186589,8.32468194317986,2524306.24298098,0.0,1.0
2017-08-09,16.81,16.98,16.67,16.96,1285545,8.30985174969438,8.39388951277874,8.2406441800955,8.38400271712176,2600529.11904172,0.0,1.0
2017-08-10,16.72,16.85,16.68,16.85,896816,8.26536116923796,8.32962534100835,8.245587577924,8.32962534100835,1814169.18304884,0.0,1.0
2017-08-11,16.58,16.69,16.49,16.58,1105875,8.19615359963908,8.25053097575249,8.15166301918265,8.19615359963908,2237074.65667888,0.0,1.0
2017-08-14,16.82,16.8699,16.65,16.67,1145700,8.31479514752288,8.33946270268705,8.23075738443852,8.2406441800955,2317636.65347078,0.0,1.0
2017-08-15,16.75,16.85,16.66,16.79,805496,8.28019136272344,8.32962534100835,8.23570078226701,8.2999649540374,1629437.94520738,0.0,1.0
2017-08-16,16.8,16.89,16.78,16.78,1073052,8.30490835186589,8.34939893232232,8.29502155620891,8.29502155620891,2170677.00644159,0.0,1.0
2017-08-17,16.8,16.94,16.78,16.81,683140,8.30490835186589,8.37411592146478,8.29502155620891,8.30985174969438,1381923.97962122,0.0,1.0
2017-08-18,16.64,16.77,16.58,16.77,617579,8.22581398661003,8.29007815838042,8.19615359963908,8.29007815838042,1249300.62565578,0.0,1.0
2017-08-21,16.75,16.78,16.6,16.65,551244,8.28019136272344,8.29502155620891,8.20604039529606,8.23075738443852,1115111.54700694,0.0,1.0
2017-08-22,16.67,16.8,16.61,16.75,769396,8.2406441800955,8.30490835186589,8.21098379312455,8.28019136272344,1556411.25131693,0.0,1.0
2017-08-23,16.82,16.86,16.6,16.64,485250,8.31479514752288,8.33456873883684,8.20604039529606,8.22581398661003,981612.277294838,0.0,1.0
2017-08-24,17.05,17.2,16.81,16.87,2738204,8.42849329757818,8.50264426500556,8.30985174969438,8.33951213666534,5539113.16669312,0.0,1.0
2017-08-25,17.1,17.14,17.0,17.07,1085069,8.45321028672064,8.47298387803461,8.40377630843573,8.43838009323517,2194986.19703665,0.0,1.0
2017-08-28,16.77,17.18,16.77,17.12,1049587,8.29007815838042,8.49275746934858,8.29007815838042,8.46309708237763,2123209.65541279,0.0,1.0
2017-08-29,16.74,16.83,16.7,16.81,761629,8.27524796489494,8.31973854535137,8.25547437358098,8.30985174969438,1540699.38617989,0.0,1.0
2017-08-30,16.84,16.85,16.615,16.71,960910,8.32468194317986,8.32962534100835,8.2134554920388,8.26041777140947,1943824.94255617,0.0,1.0
2017-08-31,17.18,17.2,16.8,16.9,1164921,8.49275746934858,8.50264426500556,8.30490835186589,8.35434233015081,2356518.8164422,0.0,1.0
2017-09-01,17.27,17.31,17.06,17.16,700639,8.537248049805,8.55702164111896,8.43343669540667,8.48287067369159,1417322.70860706,0.0,1.0
2017-09-05,17.07,17.34,16.965,17.32,998923,8.43838009323517,8.57185183460444,8.38647441603601,8.56196503894746,2020721.44435279,0.0,1.0
2017-09-06,17.0,17.22,17.0,17.13,1102782,8.40377630843573,8.51253106066254,8.40377630843573,8.46804048020612,2230817.82664555,0.0,1.0
2017-09-07,16.82,17.08,16.77,17.02,1181271,8.31479514752288,8.44332349106366,8.29007815838042,8.41366310409271,2389593.23320423,0.0,1.0
2017-09-08,16.71,16.84,16.69,16.79,1576320,8.26041777140947,8.32468194317986,8.25053097575249,8.2999649540374,3188737.8978782,0.0,1.0
2017-09-11,17.03,17.09,16.79,16.79,1205886,8.4186065019212,8.44826688889215,8.2999649540374,8.2999649540374,2439386.91935696,0.0,1.0
2017-09-12,16.99,17.16,16.92,17.03,935146,8.39883291060723,8.48287067369159,8.36422912580779,8.4186065019212,1891706.94417962,0.0,1.0
2017-09-13,16.76,17.03,16.75,17.01,801812,8.28513476055193,8.4186065019212,8.28019136272344,8.40871970626422,1621985.58121036,0.0,1.0
2017-09-14,17.03,17.04,16.71,16.76,720378,8.4186065019212,8.42354989974969,8.26041777140947,8.28513476055193,1457252.73383431,0.0,1.0
2017-09-15,17.04,17.06,16.81,16.98,1121412,8.42354989974969,8.43343669540667,8.30985174969438,8.39388951277874,2268504.45565329,0.0,1.0
2017-09-18,16.98,17.08,16.88,17.06,795900,8.39388951277874,8.44332349106366,8.34445553449383,8.43343669540667,1610026.19577323,0.0,1.0
2017-09-19,16.95,17.08,16.89,17.08,997900,8.37905931929327,8.44332349106366,8.34939893232232,8.44332349106366,2018652.01754254,0.0,1.0
2017-09-20,17.16,17.18,16.94,16.95,1561165,8.48287067369159,8.49275746934858,8.37411592146478,8.37905931929327,3158080.84674497,0.0,1.0
2017-09-21,17.22,17.4593,17.09,17.16,3245465,8.51253106066254,8.63082657069834,8.44826688889215,8.48287067369159,6565251.49826005,0.0,1.0
2017-09-22,17.28,17.455,17.2059,17.26,2391846,8.54219144763349,8.62870090963209,8.50556086972437,8.53230465197651,4838465.53116651,0.0,1.0
2017-09-25,17.41,17.45,17.24,17.3,1200718,8.60645561940388,8.62622921071785,8.52241785631952,8.55207824329047,2428932.57160001,0.0,1.0
2017-09-26,17.43,17.58,17.3927,17.44,1371479,8.61634241506087,8.69049338248824,8.59790354116059,8.62128581288936,2774365.01690272,0.0,1.0
2017-09-27,17.51,17.53,17.28,17.41,2322962,8.6558895976888,8.66577639334578,8.54219144763349,8.60645561940388,4699120.08014296,0.0,1.0
2017-09-28,17.55,17.6,17.43,17.52,1743783,8.67566318900276,8.70038017814522,8.61634241506087,8.66083299551729,3527498.8186255,0.0,1.0
2017-09-29,17.49,17.62,17.36,17.57,2666696,8.64600280203181,8.71026697380221,8.58173863026142,8.68554998465975,5394459.62578678,0.0,1.0
2017-10-02,17.55,17.69,17.5,17.55,2556060,8.67566318900276,8.74487075860165,8.65094619986031,8.67566318900276,5170654.04946367,0.0,1.0
2017-10-03,17.61,17.64,17.46,17.46,1522618,8.78441794122958,8.79938287809709,8.70959325689202,8.70959325689202,3052371.04602594,0.16,1.0
2017-10-04,17.75,17.76,17.56,17.58,1402160,8.85425431327797,8.85924262556714,8.75947637978373,8.76945300436207,2810890.57524326,0.0,1.0
2017-10-05,17.83,17.945,17.71,17.77,1782689,8.89416081159133,8.9515264029168,8.83430106412129,8.86423093785631,3573731.74865196,0.0,1.0
2017-10-06,17.82,17.85,17.59,17.77,1098980,8.88917249930216,8.90413743616968,8.77444131665124,8.86423093785631,2203109.86219892,0.0,1.0
2017-10-09,17.81,17.87,17.79,17.82,643959,8.88418418701299,8.91411406074802,8.87420756243465,8.88917249930216,1290935.61643684,0.0,1.0
2017-10-10,17.87,17.99,17.765,17.9,1101577,8.91411406074802,8.97397380821807,8.86173678171173,8.92907899761553,2208316.03183998,0.0,1.0
2017-10-11,18.02,18.09,17.89,17.95,1113817,8.98893874508558,9.02385693110977,8.92409068532636,8.95402055906138,2232853.38894685,0.0,1.0
2017-10-12,18.11,18.12,18.0,18.0,1078133,9.03383355568811,9.03882186797729,8.97896212050724,8.97896212050724,2161318.17236174,0.0,1.0
2017-10-13,18.1,18.165,17.98,18.15,1145327,9.02884524339894,9.06126927327855,8.9689854959289,9.0537868048448,2296021.04600875,0.0,1.0
2017-10-16,18.04,18.18,18.03,18.11,1320797,8.99891536966392,9.06875174171231,8.99392705737475,9.03383355568811,2647783.30512179,0.0,1.0
2017-10-17,17.95,18.05,17.9,17.99,1056546,8.95402055906138,9.00390368195309,8.92907899761553,8.97397380821807,2118043.01485634,0.0,1.0
2017-10-18,17.93,18.0,17.89,17.95,943737,8.94404393448304,8.97896212050724,8.92409068532636,8.95402055906138,1891896.38757941,0.0,1.0
2017-10-19,17.45,17.88,17.115,17.88,3669648,8.70460494460285,8.91910237303719,8.53749648291563,8.91910237303719,7356492.11050113,0.0,1.0
2017-10-20,17.34,17.59,17.2315,17.44,1568715,8.64973350942197,8.77444131665124,8.59561032108447,8.69961663231368,3144781.05832624,0.0,1.0
2017-10-23,17.49,17.5,17.24,17.36,1673376,8.72455819375953,8.7295465060487,8.59985038653026,8.65971013400031,3354593.50376438,0.0,1.0
2017-10-24,17.52,17.63,17.43,17.5,2185052,8.73952313062704,8.79439456580792,8.69462832002451,8.7295465060487,4380343.23701748,0.0,1.0
2017-10-25,17.4,17.58,17.28,17.52,1266776,8.679663383157,8.76945300436207,8.61980363568695,8.73952313062704,2539488.16065524,0.0,1.0
2017-10-26,17.38,17.53,17.305,17.49,1705612,8.66968675857865,8.74451144291621,8.63227441640987,8.72455819375953,3419216.56288997,0.0,1.0
2017-10-27,17.44,17.47,17.31,17.44,1720378,8.69961663231368,8.71458156918119,8.63476857255446,8.69961663231368,3448817.7569292,0.0,1.0
2017-10-30,17.39,17.51,17.31,17.51,1244729,8.67467507086783,8.73453481833787,8.63476857255446,8.73453481833787,2495290.84757229,0.0,1.0
2017-10-31,17.49,17.5,17.285,17.44,944156,8.72455819375953,8.7295465060487,8.62229779183153,8.69961663231368,1892736.35102939,0.0,1.0
2017-11-01,17.52,17.59,17.43,17.5,1043426,8.73952313062704,8.77444131665124,8.69462832002451,8.7295465060487,2091741.5340359,0.0,1.0
2017-11-02,17.5,17.69,17.45,17.5,1000847,8.7295465060487,8.82432443954295,8.70460494460285,8.7295465060487,2006384.00721778,0.0,1.0
2017-11-03,17.5,17.56,17.39,17.41,689331,8.7295465060487,8.75947637978373,8.67467507086783,8.68465169544617,1381892.23135948,0.0,1.0
2017-11-06,17.6,17.69,17.45,17.47,960044,8.77942962894041,8.82432443954295,8.70460494460285,8.71458156918119,1924586.80280342,0.0,1.0
2017-11-07,17.55,17.735,17.5,17.57,1190373,8.75448806749456,8.84677184484421,8.7295465060487,8.7644646920729,2386324.13328296,0.0,1.0
2017-11-08,17.74,17.79,17.5,17.51,1223297,8.8492660009888,8.87420756243465,8.7295465060487,8.73453481833787,2452326.4164028,0.0,1.0
2017-11-09,17.74,17.83,17.675,17.72,639442,8.8492660009888,8.89416081159133,8.81684197110919,8.83928937641046,1281880.44960254,0.0,1.0
2017-11-10,17.67,17.83,17.65,17.7,601300,8.81434781496461,8.89416081159133,8.80437119038626,8.82931275183212,1205417.71473567,0.0,1.0
2017-11-13,17.75,17.79,17.62,17.72,1289373,8.85425431327797,8.87420756243465,8.78940625351875,8.83928937641046,2584788.05105917,0.0,1.0
2017-11-14,17.72,17.82,17.61,17.75,1010737,8.83928937641046,8.88917249930216,8.78441794122958,8.85425431327797,2026210.35213502,0.0,1.0
2017-11-15,17.53,17.7,17.52,17.68,518314,8.74451144291621,8.82931275183212,8.73952313062704,8.81933612725378,1039056.8391743,0.0,1.0
2017-11-16,17.48,17.55,17.4,17.52,983009,8.71956988147036,8.75448806749456,8.679663383157,8.73952313062704,1970624.41766938,0.0,1.0
2017-11-17,17.41,17.5,17.29,17.36,812466,8.68465169544617,8.7295465060487,8.62479194797612,8.65971013400031,1628739.24666628,0.0,1.0
2017-11-20,17.46,17.46,17.3,17.37,693706,8.70959325689202,8.70959325689202,8.62978026026529,8.66469844628948,1390662.73277636,0.0,1.0
2017-11-21,17.41,17.55,17.36,17.55,1191510,8.68465169544617,8.75448806749456,8.65971013400031,8.75448806749456,2388603.46130833,0.0,1.0
2017-11-22,17.38,17.44,17.29,17.34,1153606,8.66968675857865,8.69961663231368,8.62479194797612,8.64973350942197,2312617.84171854,0.0,1.0
2017-11-24,17.43,17.54,17.35,17.38,279436,8.69462832002451,8.74949975520538,8.65472182171114,8.66968675857865,560181.44775466,0.0,1.0
2017-11-27,17.42,17.47,17.31,17.43,593351,8.68964000773534,8.71458156918119,8.63476857255446,8.69462832002451,1189482.46541847,0.0,1.0
2017-11-28,17.2,17.45,17.15,17.44,1532721,8.57989713737358,8.70460494460285,8.55495557592773,8.69961663231368,3072624.38906931,0.0,1.0
2017-11-29,17.36,17.39,17.12,17.2,1037569,8.65971013400031,8.67467507086783,8.53999063906022,8.57989713737358,2080000.08791049,0.0,1.0
2017-11-30,17.23,17.4,17.2,17.38,1082957,8.59486207424109,8.679663383157,8.57989713737358,8.66968675857865,2170988.77780975,0.0,1.0
2017-12-01,17.23,17.31,17.0401,17.25,737615,8.59486207424109,8.63476857255446,8.50013402386974,8.60483869881944,1478686.4920252,0.0,1.0
2017-12-04,17.52,17.7,17.42,17.68,2211429,8.73952313062704,8.82931275183212,8.68964000773534,8.81933612725378,4433220.84064559,0.0,1.0
2017-12-05,17.1,17.56,17.08,17.46,2093568,8.53001401448188,8.75947637978373,8.52003738990353,8.70959325689202,4196946.53950396,0.0,1.0
2017-12-06,17.27,17.34,16.93,17.17,1760366,8.61481532339778,8.64973350942197,8.44521270556597,8.56493220050607,3528981.14222248,0.0,1.0
2017-12-07,17.63,17.64,17.26,17.29,2924682,8.79439456580792,8.79938287809709,8.60982701110861,8.62479194797612,5863069.17140954,0.0,1.0
2017-12-08,17.83,17.95,17.64,17.7,1993887,8.89416081159133,8.95402055906138,8.79938287809709,8.82931275183212,3997117.43053578,0.0,1.0
2017-12-11,17.88,17.93,17.8,17.86,1405358,8.91910237303719,8.94404393448304,8.87919587472382,8.90912574845885,2817301.56119324,0.0,1.0
2017-12-12,18.01,18.06,17.82,17.91,1636347,8.98395043279641,9.00889199424226,8.88917249930216,8.9340673099047,3280361.98445796,0.0,1.0
2017-12-13,18.01,18.12,17.91,18.07,1747802,8.98395043279641,9.03882186797729,8.9340673099047,9.01388030653143,3503794.26683924,0.0,1.0
2017-12-14,18.12,18.2,17.97,18.07,1922969,9.03882186797729,9.07872836629065,8.96399718363972,9.01388030653143,3854949.10608272,0.0,1.0
2017-12-15,18.43,18.45,18.05,18.19,3572652,9.19345954894158,9.20343617351992,9.00390368195309,9.07374005400148,7162045.58354537,0.0,1.0
2017-12-18,18.58,18.69,18.45,18.51,2804747,9.26828423327914,9.32315566846001,9.20343617351992,9.23336604725494,5622637.1514248,0.0,1.0
2017-12-19,18.16,18.66,18.09,18.6,2602471,9.05877511713397,9.3081907315925,9.02385693110977,9.27826085785748,5217137.27837329,0.0,1.0
2017-12-20,18.04,18.46,18.02,18.27,2067874,8.99891536966392,9.20842448580909,8.98893874508558,9.11364655231485,4145438.1364399,0.0,1.0
2017-12-21,18.05,18.2,18.02,18.11,2541051,9.00390368195309,9.07872836629065,8.98893874508558,9.03383355568811,5094009.46191052,0.0,1.0
2017-12-22,18.15,18.17,17.97,18.06,833162,9.0537868048448,9.06376342942314,8.96399718363972,9.00889199424226,1670228.22891169,0.0,1.0
2017-12-26,18.21,18.3,18.11,18.18,665968,9.08371667857982,9.12861148918236,9.03383355568811,9.06875174171231,1335056.75145033,0.0,1.0
2017-12-27,18.18,18.28,18.16,18.28,699754,9.06875174171231,9.11863486460402,9.05877511713397,9.11863486460402,1402787.07393505,0.0,1.0
2017-12-28,18.22,18.27,18.14,18.18,1444605,9.08870499086899,9.11364655231485,9.04879849255563,9.06875174171231,2895979.47413226,0.0,1.0
2017-12-29,18.19,18.28,18.16,18.2,1455054,9.07374005400148,9.11863486460402,9.05877511713397,9.07872836629065,2916926.43854482,0.0,1.0
2018-01-02,18.15,18.29,18.01,18.19,1163835,9.0537868048448,9.12362317689319,8.98395043279641,9.07374005400148,2333123.77520271,0.0,1.0
2018-01-03,18.13,18.22,18.04,18.17,1665751,9.04381018026645,9.08870499086899,8.99891536966392,9.06376342942314,3339307.77272354,0.0,1.0
2018-01-04,17.69,18.14,17.65,18.09,1479432,8.82432443954295,9.04879849255563,8.80437119038626,9.02385693110977,2965796.67478268,0.0,1.0
2018-01-05,17.79,17.82,17.63,17.73,804373,8.87420756243465,8.88917249930216,8.79439456580792,8.84427768869963,1612515.32255958,0.0,1.0
2018-01-08,17.52,17.63,17.45,17.56,1265911,8.82931275183211,8.88474793463471,8.79403581732137,8.84947100012397,2511946.43834514,0.18,1.0
2018-01-09,17.49,17.59,17.38,17.56,1207891,8.81419406561322,8.86458968634286,8.75875888281062,8.84947100012397,2396817.38713002,0.0,1.0
2018-01-10,17.4,17.45,17.33,17.39,1369186,8.76883800695655,8.79403581732137,8.73356107244581,8.76379844488359,2716874.95892841,0.0,1.0
2018-01-11,17.33,17.52,17.31,17.45,738519,8.73356107244581,8.82931275183211,8.72348194829988,8.79403581732137,1465442.80893381,0.0,1.0
2018-01-12,17.2,17.41,17.2,17.3,1087272,8.66804676549728,8.77387756902952,8.66804676549728,8.71844238622692,2157473.17774504,0.0,1.0
2018-01-16,17.14,17.44,17.12,17.26,3071760,8.6378093930595,8.78899625524841,8.62773026891357,8.69828413793506,6095291.52637987,0.0,1.0
2018-01-17,17.42,17.47,17.16,17.24,1472929,8.77891713110248,8.8041149414673,8.64788851720543,8.68820501378914,2922732.13163111,0.0,1.0
2018-01-18,17.25,17.44,17.2,17.42,1219163,8.6932445758621,8.78899625524841,8.66804676549728,8.77891713110248,2419184.40997209,0.0,1.0
2018-01-19,17.39,17.4,17.21,17.27,1034349,8.76379844488359,8.76883800695655,8.67308632757025,8.70332370000803,2052458.1005741,0.0,1.0
2018-01-22,17.63,17.66,17.37,17.47,1154230,8.88474793463471,8.8998666208536,8.75371932073766,8.8041149414673,2290337.89700154,0.0,1.0
2018-01-23,17.93,17.94,17.63,17.67,1849049,9.03593479682362,9.04097435889658,8.88474793463471,8.90490618292657,3669066.82213492,0.0,1.0
2018-01-24,17.99,18.04,17.78,17.9,2518023,9.0661721692614,9.09136997962622,8.96034136572917,9.02081611060473,4996511.52926323,0.0,1.0
2018-01-25,17.9,18.05,17.78,17.97,1535283,9.02081611060473,9.09640954169918,8.96034136572917,9.05609304511547,3046461.13644785,0.0,1.0
2018-01-26,17.88,18.1,17.65,18.1,1574341,9.0107369864588,9.121607352064,8.89482705878064,9.121607352064,3123963.90243131,0.0,1.0
2018-01-29,17.6,17.81,17.51,17.81,1462337,8.86962924841582,8.97546005194806,8.82427318975915,8.97546005194806,2901714.43238136,0.0,1.0
2018-01-30,17.49,17.57,17.4,17.54,1854861,8.81419406561322,8.85451056219693,8.76883800695655,8.83939187597804,3680599.57025044,0.0,1.0
2018-01-31,17.94,17.95,17.52,17.57,2622900,9.04097435889658,9.04601392096955,8.82931275183211,8.85451056219693,5204618.89748605,0.0,1.0
2018-02-01,17.64,17.99,17.63,17.95,3278657,8.88978749670768,9.0661721692614,8.88474793463471,9.04601392096955,6505837.11943838,0.0,1.0
2018-02-02,17.52,17.64,17.36,17.5,1158923,8.82931275183211,8.88978749670768,8.7486797586647,8.81923362768619,2299650.21408793,0.0,1.0
2018-02-05,16.68,17.59,16.68,17.42,1824748,8.40598953770318,8.86458968634286,8.40598953770318,8.77891713110248,3620846.36240416,0.0,1.0
2018-02-06,16.49,16.8,16.12,16.42,2508751,8.31023785831687,8.46646428257874,8.12377406161722,8.27496092380613,4978113.10522209,0.0,1.0
2018-02-07,16.41,16.75,16.4,16.51,1717536,8.26992136173316,8.44126647221392,8.2648817996602,8.3203169824628,3408105.65508125,0.0,1.0
2018-02-08,15.8,16.45,15.8,16.41,2349683,7.96250807528239,8.29007961002502,7.96250807528239,8.26992136173316,4662474.56818854,0.0,1.0
2018-02-09,16.16,16.23,15.76,15.9,2417717,8.14393230990907,8.17920924441982,7.94234982699053,8.01290369601202,4797474.39359994,0.0,1.0
2018-02-12,16.14,16.24,15.5,16.18,1788000,8.13385318576315,8.18424880649278,7.81132121309348,8.154011434055,3547927.32803578,0.0,1.0
2018-02-13,16.15,16.21,15.85,16.12,861033,8.13889274783611,8.16913012027389,7.9877058856472,8.12377406161722,1708547.26568268,0.0,1.0
2018-02-14,16.02,16.1,15.86,16.01,1254451,8.07337844088758,8.11369493747129,7.99274544772017,8.06833887881462,2489206.36721578,0.0,1.0
2018-02-15,16.27,16.33,16.04,16.08,2017216,8.19936749271167,8.22960486514945,8.08345756503351,8.10361581332537,4002760.49941333,0.0,1.0
2018-02-16,16.52,16.56,16.24,16.24,1825518,8.32535654453576,8.34551479282761,8.18424880649278,8.18424880649278,3622374.27294252,0.0,1.0
2018-02-20,16.41,16.58,16.41,16.46,1514072,8.26992136173316,8.35559391697354,8.26992136173316,8.29511917209798,3004372.16186454,0.0,1.0
2018-02-21,16.12,16.49,16.11,16.4,1578645,8.12377406161722,8.31023785831687,8.11873449954426,8.2648817996602,3132504.32705092,0.0,1.0
2018-02-22,16.28,16.445,16.15,16.2,1062907,8.20440705478464,8.28755982898853,8.13889274783611,8.16409055820093,2109125.72285265,0.0,1.0
2018-02-23,16.46,16.46,16.23,16.32,1131142,8.29511917209798,8.29511917209798,8.17920924441982,8.22456530307649,2244524.39244354,0.0,1.0
2018-02-26,16.24,16.5,16.17,16.5,1548658,8.18424880649278,8.31527742038983,8.14897187198204,8.31527742038983,3073001.14092911,0.0,1.0
2018-02-27,15.81,16.28,15.67,16.26,1921164,7.96754763735535,8.20440705478464,7.89699376833386,8.19432793063871,3812164.57339963,0.0,1.0
2018-02-28,15.66,15.96,15.62,15.91,2220989,7.8919542062609,8.0431410684498,7.87179595796904,8.01794325808499,4407107.14114478,0.0,1.0
2018-03-01,15.72,15.89,15.56,15.62,1490765,7.92219157869868,8.00786413393906,7.84155858553126,7.87179595796904,2958124.09573784,0.0,1.0
2018-03-02,15.69,15.71,15.45,15.67,1038175,7.90707289247979,7.91715201662572,7.78612340272866,7.89699376833386,2060050.03008029,0.0,1.0
2018-03-05,15.9,15.98,15.6,15.61,1401595,8.01290369601202,8.05322019259573,7.86171683382312,7.86675639589608,2781184.11819816,0.0,1.0
2018-03-06,16.02,16.09,15.75,15.9,914822,8.07337844088758,8.10865537539833,7.93731026491757,8.01290369601202,1815280.74613443,0.0,1.0
2018-03-07,16.26,16.27,15.88,15.95,1661232,8.19432793063871,8.19936749271167,8.0028245718661,8.03810150637684,3296381.66163733,0.0,1.0
2018-03-08,16.21,16.32,16.07,16.32,1319007,8.16913012027389,8.22456530307649,8.0985762512524,8.22456530307649,2617304.79931236,0.0,1.0
2018-03-09,16.35,16.39,16.1,16.24,1182733,8.23968398929538,8.25984223758724,8.11369493747129,8.18424880649278,2346896.38281306,0.0,1.0
2018-03-12,16.28,16.35,16.18,16.35,899338,8.20440705478464,8.23968398929538,8.154011434055,8.23968398929538,1784555.85421759,0.0,1.0
2018-03-13,16.04,16.26,15.98,16.19,1846237,8.08345756503351,8.19432793063871,8.05322019259573,8.15905099612796,3663486.97222081,0.0,1.0
2018-03-14,16.06,16.13,15.94,16.06,837495,8.09353668917944,8.12881362369018,8.03306194430388,8.09353668917944,1661840.82639448,0.0,1.0
2018-03-15,16.07,16.11,15.94,16.09,1099107,8.0985762512524,8.11873449954426,8.03306194430388,8.10865537539833,2180957.36114957,0.0,1.0
2018-03-16,16.14,16.17,15.96,16.09,2970907,8.13385318576315,8.14897187198204,8.0431410684498,8.10865537539833,5895168.97894452,0.0,1.0
2018-03-19,16.07,16.14,15.91,16.14,1193804,8.0985762512524,8.13385318576315,8.01794325808499,8.13385318576315,2368864.56147563,0.0,1.0
2018-03-20,16.06,16.18,16.0,16.07,1167323,8.09353668917944,8.154011434055,8.06329931674166,8.0985762512524,2316318.32905185,0.0,1.0
2018-03-21,15.83,16.09,15.72,16.07,1703540,7.97762676150128,8.10865537539833,7.92219157869868,8.0985762512524,3380333.4006723,0.0,1.0
2018-03-22,15.68,15.94,15.67,15.8,1891435,7.90203333040682,8.03306194430388,7.89699376833386,7.96250807528239,3753173.33652314,0.0,1.0
2018-03-23,15.32,15.68,15.26,15.66,2044553,7.72060909578014,7.90203333040682,7.69037172334236,7.8919542062609,4057005.29212391,0.0,1.0
2018-03-26,15.45,15.48,15.21,15.45,1195914,7.78612340272866,7.80124208894755,7.66517391297754,7.78612340272866,2373051.43321062,0.0,1.0
2018-03-27,15.43,15.68,15.29,15.43,1313421,7.77604427858274,7.90203333040682,7.70549040956125,7.77604427858274,2606220.50286135,0.0,1.0
2018-03-28,15.8,15.87,15.51,15.53,1210624,7.96250807528239,7.99778500979313,7.81636077516644,7.82643989931237,2402240.47739149,0.0,1.0
2018-03-29,15.88,15.97,15.79,15.85,1300634,8.0028245718661,8.04818063052277,7.95746851320942,7.9877058856472,2580847.26642757,0.0,1.0
2018-04-02,15.43,15.89,15.32,15.87,2004452,7.77604427858274,8.00786413393906,7.72060909578014,7.99778500979313,3977432.90186576,0.0,1.0
2018-04-03,15.5,15.59,15.25,15.29,1911626,7.90203333040682,7.94791610458338,7.77458117991639,7.79497352399486,3749693.49799927,0.18,1.0
2018-04-04,15.6,15.66,15.33,15.33,1642150,7.953014190603,7.9836027067207,7.81536586807333,7.81536586807333,3221110.81233437,0.0,1.0
2018-04-05,15.53,15.67,15.38,15.62,998345,7.91732758846568,7.98870079274032,7.84085629817142,7.96321036264223,1958274.13691804,0.0,1.0
2018-04-06,15.34,15.62,15.23,15.48,1184780,7.82046395409295,7.96321036264223,7.76438500787716,7.89183715836759,2323970.20262309,0.0,1.0
2018-04-09,15.34,15.49,15.27,15.39,1119402,7.82046395409295,7.89693524438721,7.78477735195563,7.84595438419103,2195729.91842933,0.0,1.0
2018-04-10,15.41,15.47,15.3,15.42,1111757,7.85615055623027,7.88673907234797,7.80007161001448,7.86124864224989,2180734.09456409,0.0,1.0
2018-04-11,15.51,15.64,15.35,15.38,1579617,7.90713141642644,7.97340653468147,7.82556204011256,7.84085629817142,3098451.05383015,0.0,1.0
2018-04-12,15.35,15.51,15.26,15.51,899013,7.82556204011256,7.90713141642644,7.77967926593601,7.90713141642644,1763432.387254,0.0,1.0
2018-04-13,15.5,15.51,15.27,15.41,1276262,7.90203333040682,7.90713141642644,7.78477735195563,7.85615055623027,2503414.01672898,0.0,1.0
2018-04-16,15.48,15.56,15.36,15.49,2816919,7.89183715836759,7.93262184652453,7.83066012613218,7.89693524438721,5525444.2336998,0.0,1.0
2018-04-17,15.58,15.73,15.47,15.58,1893807,7.94281801856376,8.01928930885802,7.88673907234797,7.94281801856376,3714741.16504249,0.0,1.0
2018-04-18,15.48,15.63,15.46,15.58,1597626,7.89183715836759,7.96830844866185,7.88164098632835,7.94281801856376,3133776.07567306,0.0,1.0
2018-04-19,15.41,15.49,15.22,15.44,2848419,7.85615055623027,7.89693524438721,7.75928692185754,7.87144481428912,5587232.12797775,0.0,1.0
2018-04-20,15.52,16.25,15.32,16.19,2145792,7.91222950244606,8.28438978187812,7.81026778205371,8.25380126576042,4209014.89645927,0.0,1.0
2018-04-23,15.37,15.51,15.26,15.47,1356873,7.8357582121518,7.90713141642644,7.77967926593601,7.88673907234797,2661534.14198738,0.0,1.0
2018-04-24,15.65,15.76,15.39,15.42,3155652,7.97850462070108,8.03458356691687,7.84595438419103,7.86124864224989,6189875.9413967,0.0,1.0
2018-04-25,15.77,15.84,15.57,15.66,1306044,8.03968165293649,8.07536825507381,7.93771993254415,7.9836027067207,2561832.01886821,0.0,1.0
2018-04-26,15.94,16.06,15.72,15.81,1091163,8.12634911526998,8.18752614750539,8.01419122283841,8.06007399701496,2140338.54234949,0.0,1.0
2018-04-27,16.19,16.24,15.85,15.96,1240446,8.25380126576042,8.2792916958585,8.08046634109343,8.13654528730922,2433160.20017472,0.0,1.0
2018-04-30,16.11,16.31,16.09,16.26,1563182,8.21301657760348,8.31497829799583,8.20282040556424,8.28948786789774,3066213.46518069,0.0,1.0
2018-05-01,16.21,16.28,16.07,16.11,1191966,8.26399743779965,8.29968403993697,8.19262423352501,8.21301657760348,2338065.68860028,0.0,1.0
2018-05-02,16.14,16.2,15.88,16.12,946187,8.22831083566233,8.25889935178004,8.09576059915228,8.2181146636231,1855965.15311648,0.0,1.0
2018-05-03,16.14,16.23,16.05,16.09,855707,8.22831083566233,8.27419360983889,8.18242806148578,8.20282040556424,1678486.78250477,0.0,1.0
2018-05-04,16.24,16.28,16.1,16.1,955315,8.2792916958585,8.29968403993697,8.20791849158386,8.20791849158386,1873869.91181391,0.0,1.0
2018-05-07,16.53,16.62,16.32,16.32,1448940,8.42713619042741,8.47301896460396,8.32007638401544,8.32007638401544,2842125.44555842,0.0,1.0
2018-05-08,16.46,16.57,16.44,16.55,1262564,8.39144958829009,8.44752853450588,8.38125341625085,8.43733236246664,2476545.10956011,0.0,1.0
2018-05-09,16.59,16.62,16.43,16.45,907017,8.45772470654511,8.47301896460396,8.37615533023123,8.38635150227047,1779132.39696196,0.0,1.0
2018-05-10,16.75,16.77,16.6,16.69,988601,8.53929408285899,8.54949025489822,8.46282279256473,8.50870556674128,1939161.08162139,0.0,1.0
2018-05-11,16.42,16.81,16.42,16.79,2014344,8.37105724421162,8.56988259897669,8.37105724421162,8.55968642693746,3951176.95591807,0.0,1.0
2018-05-14,16.15,16.5,16.09,16.46,2057618,8.23340892168195,8.41184193236855,8.20282040556424,8.39144958829009,4036059.7920128,0.0,1.0
2018-05-15,15.75,16.1,15.69,16.0,1831250,8.02948548089726,8.20791849158386,7.99889696477955,8.15693763138769,3592034.33004739,0.0,1.0
2018-05-16,15.57,15.89,15.54,15.78,1718900,7.93771993254415,8.1008586851719,7.92242567448529,8.04477973895611,3371657.5071227,0.0,1.0
2018-05-17,15.54,15.73,15.52,15.56,2041685,7.92242567448529,8.01928930885802,7.91222950244606,7.93262184652453,4004806.88663088,0.0,1.0
2018-05-18,15.64,15.69,15.45,15.55,1499632,7.97340653468147,7.99889696477955,7.87654290030874,7.92752376050491,2941558.84037549,0.0,1.0
2018-05-21,15.74,15.84,15.59,15.75,1370594,8.02438739487764,8.07536825507381,7.94791610458338,8.02948548089726,2688448.16412667,0.0,1.0
2018-05-22,15.79,15.86,15.69,15.75,2080363,8.04987782497573,8.08556442711305,7.99889696477955,8.02948548089726,4080674.57472239,0.0,1.0
2018-05-23,15.95,16.06,15.71,15.8,1955578,8.1314472012896,8.18752614750539,8.00909313681879,8.05497591099534,3835906.24496132,0.0,1.0
2018-05-24,15.84,15.98,15.72,15.94,1576841,8.07536825507381,8.14674145934845,8.01419122283841,8.12634911526998,3093005.87305188,0.0,1.0
2018-05-25,15.89,15.94,15.795,15.85,810056,8.1008586851719,8.12634911526998,8.05242686798553,8.08046634109343,1588941.41229262,0.0,1.0
2018-05-29,15.94,16.05,15.8,15.8,1827083,8.12634911526998,8.18242806148578,8.05497591099534,8.05497591099534,3583860.67431862,0.0,1.0
2018-05-30,16.35,16.35,15.9,15.94,3309471,8.3353706420743,8.3353706420743,8.10595677119152,8.12634911526998,6491595.05599795,0.0,1.0
2018-05-31,16.26,16.39,16.17,16.31,1764836,8.28948786789774,8.35576298615277,8.24360509372118,8.31497829799583,3461761.91066403,0.0,1.0
2018-06-01,16.32,16.39,16.19,16.3,1266217,8.32007638401544,8.35576298615277,8.25380126576042,8.30988021197621,2483710.5437759,0.0,1.0
2018-06-04,16.42,16.44,16.19,16.38,1857015,8.37105724421162,8.38125341625085,8.25380126576042,8.35066490013315,3642572.90452584,0.0,1.0
2018-06-05,16.33,16.45,16.3,16.45,1604656,8.32517447003506,8.38635150227047,8.30988021197621,8.38635150227047,3147565.56445953,0.0,1.0
2018-06-06,16.4,16.43,16.26,16.33,1645411,8.36086107217238,8.37615533023123,8.28948786789774,8.32517447003506,3227507.33053248,0.0,1.0
2018-06-07,16.38,16.43,16.15,16.4,2036222,8.35066490013315,8.37615533023123,8.23340892168195,8.36086107217238,3994091.10039467,0.0,1.0
2018-06-08,16.43,16.47,16.34,16.39,1669149,8.37615533023123,8.3965476743097,8.33027255605468,8.35576298615277,3274069.90305216,0.0,1.0
2018-06-11,16.29,16.4,16.21,16.23,1498209,8.30478212595659,8.36086107217238,8.26399743779965,8.27419360983889,2938767.59677049,0.0,1.0
2018-06-12,16.4,16.52,16.23,16.29,2591013,8.36086107217238,8.42203810440779,8.27419360983889,8.30478212595659,5082324.99418379,0.0,1.0
2018-06-13,16.07,16.45,16.01,16.42,2115077,8.19262423352501,8.38635150227047,8.16203571740731,8.37105724421162,4148766.79573714,0.0,1.0
2018-06-14,16.11,16.2,16.08,16.11,2934968,8.21301657760348,8.25889935178004,8.19772231954463,8.21301657760348,5756999.76168766,0.0,1.0
2018-06-15,16.28,16.41,16.14,16.14,3285575,8.29968403993697,8.365959158192,8.22831083566233,8.22831083566233,6444722.56324666,0.0,1.0
2018-06-18,16.28,16.38,16.19,16.23,1659344,8.29968403993697,8.35066490013315,8.25380126576042,8.27419360983889,3254837.19500787,0.0,1.0
2018-06-19,16.17,16.36,16.13,16.18,1807760,8.24360509372118,8.34046872809391,8.22321274964271,8.2487031797408,3545958.21460012,0.0,1.0
2018-06-20,16.6,16.65,16.18,16.24,2166851,8.46282279256473,8.48831322266281,8.2487031797408,8.2792916958585,4250322.55568465,0.0,1.0
2018-06-21,16.5,16.63,16.44,16.52,1733396,8.41184193236855,8.47811705062358,8.38125341625085,8.42203810440779,3400091.70761328,0.0,1.0
2018-06-22,16.7,16.72,16.48,16.49,1459332,8.5138036527609,8.52399982480013,8.40164576032932,8.40674384634894,2862509.56610879,0.0,1.0
2018-06-25,16.71,16.82,16.59,16.73,1705507,8.51890173878052,8.57498068499631,8.45772470654511,8.52909791081975,3345386.86369208,0.0,1.0
2018-06-26,16.55,16.76,16.53,16.76,1140667,8.43733236246664,8.54439216887861,8.42713619042741,8.54439216887861,2237441.65086808,0.0,1.0
2018-06-27,16.6,16.78,16.5,16.64,1527081,8.46282279256473,8.55458834091784,8.41184193236855,8.4832151366432,2995400.61529725,0.0,1.0
2018-06-28,16.96,16.98,16.58,16.58,2227157,8.64635388927095,8.65655006131018,8.45262662052549,8.45262662052549,4368614.00813944,0.0,1.0
2018-06-29,16.88,17.08,16.74,16.94,1815964,8.60556920111401,8.70753092150636,8.53419599683937,8.63615771723172,3562050.52839873,0.0,1.0
2018-07-02,16.82,16.87,16.52,16.81,1534520,8.57498068499631,8.6004711150944,8.42203810440779,8.56988259897669,3009992.36594911,0.0,1.0
2018-07-03,16.94,17.05,16.75,16.82,1013791,8.63615771723172,8.69223666344751,8.53929408285899,8.57498068499631,1988571.78183922,0.0,1.0
2018-07-05,17.08,17.09,16.69,16.77,1514706,8.79929646985947,8.80444828278093,8.5983757659224,8.6395902692941,2940141.69980719,0.18,1.0
2018-07-06,17.12,17.21,17.06,17.13,858907,8.81990372154532,8.86627003783849,8.78899284401654,8.82505553446679,1667193.69102406,0.0,1.0
2018-07-09,17.01,17.23,16.93,17.17,1427132,8.76323377940923,8.87657366368142,8.72201927603752,8.84566278615264,2770154.93721503,0.0,1.0
2018-07-10,16.95,17.11,16.88,16.98,1210272,8.73232290188044,8.81475190862386,8.6962602114302,8.74777834064484,2349215.7390999,0.0,1.0
2018-07-11,16.86,17.0,16.79,16.94,1943525,8.68595658558727,8.75808196648776,8.64989389513703,8.72717108895898,3772506.94003837,0.0,1.0
2018-07-12,16.93,16.95,16.79,16.9,1936729,8.72201927603752,8.73232290188044,8.64989389513703,8.70656383727313,3759315.46724306,0.0,1.0
2018-07-13,16.92,17.06,16.89,16.99,904668,8.71686746311606,8.78899284401654,8.70141202435167,8.7529301535663,1756018.73319388,0.0,1.0
2018-07-16,16.75,16.89,16.73,16.86,1019271,8.62928664345118,8.70141202435167,8.61898301760825,8.68595658558727,1978470.52200504,0.0,1.0
2018-07-17,16.52,16.86,16.5,16.81,911016,8.51079494625752,8.68595658558727,8.50049132041459,8.66019752097996,1768340.60919515,0.0,1.0
2018-07-18,16.48,16.6,16.39,16.54,1029746,8.49018769457167,8.55200944962923,8.44382137827849,8.52109857210045,1998803.17025855,0.0,1.0
2018-07-19,16.69,16.78,16.41,16.75,1336081,8.5983757659224,8.64474208221557,8.45412500412142,8.62928664345118,2593419.0941477,0.0,1.0
2018-07-20,16.19,16.8,16.18,16.56,3451771,8.34078511984923,8.65504570805849,8.33563330692776,8.53140219794337,6700109.36464578,0.0,1.0
2018-07-23,16.11,16.2,16.01,16.1,2071322,8.29957061647752,8.34593693277069,8.24805248726289,8.29441880355606,4020569.13085973,0.0,1.0
2018-07-24,16.02,16.14,15.96,16.14,2104407,8.25320430018435,8.31502605524191,8.22229342265557,8.31502605524191,4084789.24231246,0.0,1.0
2018-07-25,16.04,16.18,15.95,15.95,1163701,8.26350792602728,8.33563330692776,8.2171416097341,8.2171416097341,2258818.43486942,0.0,1.0
2018-07-26,16.15,16.21,16.01,16.03,865842,8.32017786816337,8.35108874569215,8.24805248726289,8.25835611310581,1680654.97175323,0.0,1.0
2018-07-27,16.01,16.21,15.96,16.21,1492743,8.24805248726289,8.35108874569215,8.22229342265557,8.35108874569215,2897510.10519221,0.0,1.0
2018-07-30,16.08,16.16,15.88,15.99,1699013,8.28411517771313,8.32532968108484,8.18107891928386,8.23774886141996,3297893.43266252,0.0,1.0
2018-07-31,16.49,16.55,16.06,16.2,1857573,8.49533950749313,8.52625038502191,8.2738115518702,8.34593693277069,3605668.58369607,0.0,1.0
2018-08-01,16.58,16.59,16.26,16.36,1413813,8.5417058237863,8.54685763670776,8.37684781029947,8.42836593951411,2744301.90217078,0.0,1.0
2018-08-02,16.53,16.63,16.43,16.54,1336973,8.51594675917898,8.56746488839362,8.46442862996435,8.52109857210045,2595150.52347869,0.0,1.0
2018-08-03,16.62,16.69,16.49,16.55,1060005,8.56231307547215,8.5983757659224,8.49533950749313,8.52625038502191,2057537.83407745,0.0,1.0
2018-08-06,16.76,16.79,16.67,16.7,1242617,8.63443845637264,8.64989389513703,8.58807214007947,8.60352757884386,2411999.46299104,0.0,1.0
2018-08-07,16.65,16.77,16.62,16.74,1344033,8.57776851423654,8.6395902692941,8.56231307547215,8.62413483052971,2608854.43724192,0.0,1.0
2018-08-08,16.67,16.69,16.57,16.64,1140775,8.58807214007947,8.5983757659224,8.53655401086484,8.57261670131508,2214317.59536012,0.0,1.0
2018-08-09,16.69,16.76,16.63,16.66,872433,8.5983757659224,8.63443845637264,8.56746488839362,8.58292032715801,1693448.5263727,0.0,1.0
2018-08-10,16.48,16.73,16.46,16.68,687282,8.49018769457167,8.61898301760825,8.47988406872874,8.59322395300093,1334058.53527145,0.0,1.0
2018-08-13,16.35,16.49,16.3,16.49,960825,8.42321412659264,8.49533950749313,8.39745506198532,8.49533950749313,1865023.07953969,0.0,1.0
2018-08-14,16.41,16.5,16.3367,16.38,1495964,8.45412500412142,8.50049132041459,8.4163622154071,8.43866956535703,2903762.27321365,0.0,1.0
2018-08-15,16.5,16.53,16.37,16.38,928686,8.50049132041459,8.51594675917898,8.43351775243557,8.43866956535703,1802639.21488866,0.0,1.0
2018-08-16,16.71,16.72,16.52,16.53,908644,8.60867939176532,8.61383120468679,8.51079494625752,8.51594675917898,1763736.40474099,0.0,1.0
2018-08-17,16.91,16.93,16.7,16.73,968654,8.71171565019459,8.72201927603752,8.60352757884386,8.61898301760825,1880219.6717284,0.0,1.0
2018-08-20,16.84,17.0,16.84,16.93,777708,8.67565295974435,8.75808196648776,8.67565295974435,8.72201927603752,1509581.21316853,0.0,1.0
2018-08-21,16.76,16.84,16.71,16.82,612169,8.63443845637264,8.67565295974435,8.60867939176532,8.66534933390142,1188259.37457782,0.0,1.0
2018-08-22,16.63,16.76,16.57,16.76,885690,8.56746488839362,8.63443845637264,8.53655401086484,8.63443845637264,1719181.21543206,0.0,1.0
2018-08-23,16.6,16.74,16.54,16.64,892800,8.55200944962923,8.62413483052971,8.52109857210045,8.57261670131508,1732982.1824089,0.0,1.0
2018-08-24,16.69,16.72,16.55,16.55,992600,8.5983757659224,8.61383120468679,8.52625038502191,8.52625038502191,1926700.39679556,0.0,1.0
2018-08-27,16.49,16.74,16.43,16.66,1941051,8.49533950749313,8.62413483052971,8.46442862996435,8.58292032715801,3767704.74702843,0.0,1.0
2018-08-28,16.81,16.89,16.46,16.5,1372054,8.66019752097996,8.70141202435167,8.47988406872874,8.50049132041459,2663244.99921915,0.0,1.0
2018-08-29,16.8,16.87,16.75,16.83,950183,8.65504570805849,8.69110839850874,8.62928664345118,8.67050114682288,1844366.27355269,0.0,1.0
2018-08-30,16.66,16.87,16.62,16.82,911537,8.58292032715801,8.69110839850874,8.56231307547215,8.66534933390142,1769351.90368107,0.0,1.0
2018-08-31,16.76,16.8,16.65,16.67,1250359,8.63443845637264,8.65504570805849,8.57776851423654,8.58807214007947,2427027.18258805,0.0,1.0
2018-09-04,16.62,16.87,16.52,16.75,1897517,8.56231307547215,8.69110839850874,8.51079494625752,8.62928664345118,3683202.45499327,0.0,1.0
2018-09-05,16.84,16.86,16.49,16.58,1688638,8.67565295974435,8.68595658558727,8.49533950749313,8.5417058237863,3277754.89083625,0.0,1.0
2018-09-06,16.72,16.93,16.71,16.87,893723,8.61383120468679,8.72201927603752,8.60867939176532,8.69110839850874,1734773.78473234,0.0,1.0
2018-09-07,16.47,16.67,16.43,16.63,617104,8.4850358816502,8.58807214007947,8.46442862996435,8.56746488839362,1197838.52676217,0.0,1.0
2018-09-10,16.48,16.68,16.42,16.57,1133864,8.49018769457167,8.59322395300093,8.45927681704289,8.53655401086484,2200902.90017348,0.0,1.0
2018-09-11,16.45,16.52,16.37,16.44,859053,8.47473225580728,8.51079494625752,8.43351775243557,8.46958044288581,1667477.08640783,0.0,1.0
2018-09-12,16.36,16.47,16.36,16.47,688284,8.42836593951411,8.4850358816502,8.42836593951411,8.4850358816502,1336003.48167241,0.0,1.0
2018-09-13,16.42,16.47,16.36,16.43,1172482,8.45927681704289,8.4850358816502,8.42836593951411,8.46442862996435,2275862.92024547,0.0,1.0
2018-09-14,16.42,16.43,16.18,16.36,1305640,8.45927681704289,8.46442862996435,8.33563330692776,8.42836593951411,2534331.15663122,0.0,1.0
2018-09-17,16.55,16.58,16.34,16.39,1078547,8.52625038502191,8.5417058237863,8.41806231367118,8.44382137827849,2093529.0478165,0.0,1.0
2018-09-18,16.51,16.57,16.45,16.56,1393599,8.50564313333606,8.53655401086484,8.47473225580728,8.53140219794337,2705065.22896826,0.0,1.0
2018-09-19,16.08,16.57,16.05,16.5,1195171,8.28411517771313,8.53655401086484,8.26865973894874,8.50049132041459,2319903.72752221,0.0,1.0
2018-09-20,16.25,16.28,16.03,16.08,560827,8.37169599737801,8.3871514361424,8.25835611310581,8.28411517771313,1088601.25270367,0.0,1.0
2018-09-21,16.23,16.34,16.2,16.24,1507669,8.36139237153508,8.41806231367118,8.34593693277069,8.36654418445654,2926482.43052223,0.0,1.0
2018-09-24,15.9,16.22,15.85,16.19,671154,8.19138254512679,8.35624055861362,8.16562348051947,8.34078511984923,1302753.050686,0.0,1.0
2018-09-25,15.8,15.98,15.8,15.93,730865,8.13986441591216,8.2325970484985,8.13986441591216,8.20683798389118,1418655.93945596,0.0,1.0
2018-09-26,15.55,15.84,15.55,15.8,850074,8.01106909287557,8.16047166759801,8.01106909287557,8.13986441591216,1650048.27030585,0.0,1.0
2018-09-27,15.55,15.73,15.55,15.56,907840,8.01106909287557,8.10380172546191,8.01106909287557,8.01622090579703,1762175.78906597,0.0,1.0
2018-09-28,15.72,15.72,15.52,15.56,1869248,8.09864991254045,8.09864991254045,7.99561365411118,8.01622090579703,3628330.50907647,0.0,1.0
2018-10-01,15.47,15.74,15.45,15.72,1010696,7.96985458950386,8.10895353838337,7.95955096366094,8.09864991254045,1961825.89586912,0.0,1.0
2018-10-02,15.44,15.55,15.39,15.47,1169469,7.95439915073947,8.01106909287557,7.92864008613216,7.96985458950386,2270014.49359269,0.0,1.0
2018-10-03,15.16,15.34,15.06,15.26,1518391,7.90288102152484,7.99671470119994,7.85075119948312,7.95501084356656,2912710.88319619,0.18,1.0
2018-10-04,14.98,15.15,14.9,15.08,1283704,7.80904734184974,7.89766803932067,7.76734348421637,7.86117716389146,2462513.68165544,0.0,1.0
2018-10-05,15.06,15.15,14.96,15.0,3692399,7.85075119948312,7.89766803932067,7.7986213774414,7.81947330625809,7083083.83835436,0.0,1.0
2018-10-08,15.26,15.37,15.08,15.08,1654859,7.95501084356656,8.01235364781245,7.86117716389146,7.86117716389146,3174495.77839645,0.0,1.0
2018-10-09,15.23,15.36,15.16,15.27,1038377,7.93937189695404,8.00714066560828,7.90288102152484,7.96022382577073,1991905.89825717,0.0,1.0
2018-10-10,15.08,15.31,15.08,15.19,1109441,7.86117716389146,7.98107575458742,7.86117716389146,7.91851996813736,2128227.10024234,0.0,1.0
2018-10-11,14.55,15.08,14.54,15.08,1011738,7.58488910707034,7.86117716389146,7.57967612486617,7.86117716389146,1940804.63039042,0.0,1.0
2018-10-12,14.52,14.72,14.37,14.72,937927,7.56925016045783,7.67350980454127,7.49105542739525,7.67350980454127,1799213.89190502,0.0,1.0
2018-10-15,14.46,14.69,14.42,14.42,1479574,7.53797226723279,7.65787085792875,7.51712033841611,7.51712033841611,2838248.70688388,0.0,1.0
2018-10-16,14.67,14.77,14.38,14.51,1691724,7.64744489352041,7.69957471556213,7.49626840959942,7.56403717825366,3245213.45698452,0.0,1.0
2018-10-17,14.58,14.69,14.42,14.62,1610081,7.60052805368286,7.65787085792875,7.51712033841611,7.62137998249955,3088598.68869573,0.0,1.0
2018-10-18,14.35,14.81,14.27,14.29,2444498,7.4806294629869,7.72042664437882,7.43892560535353,7.44935156976187,4689250.61367679,0.0,1.0
2018-10-19,14.38,14.48,14.32,14.38,1643957,7.49626840959942,7.54839823164114,7.46499051637439,7.49626840959942,3153582.60514357,0.0,1.0
2018-10-22,14.15,14.47,14.06,14.36,1834850,7.37636981890346,7.54318524943697,7.32945297906591,7.48584244519107,3519770.31214788,0.0,1.0
2018-10-23,14.15,14.2,13.92,14.02,2127884,7.37636981890346,7.40243472992432,7.2564712282075,7.30860105024922,4081893.85012097,0.0,1.0
2018-10-24,14.3,14.58,14.15,14.22,2392653,7.45456455196604,7.60052805368286,7.37636981890346,7.41286069433267,4589796.98431564,0.0,1.0
2018-10-25,14.61,14.68,14.28,14.31,1857772,7.61616700029538,7.65265787572458,7.4441385875577,7.45977753417021,3563741.30437887,0.0,1.0
2018-10-26,14.12,14.54,14.11,14.53,1575575,7.36073087229094,7.57967612486617,7.35551789008677,7.574463142662,3022406.2509537,0.0,1.0
2018-10-29,14.16,14.37,14.05,14.23,1508566,7.38158280110763,7.49105542739525,7.32423999686174,7.41807367653684,2893863.70587006,0.0,1.0
2018-10-30,14.23,14.37,14.13,14.18,1012496,7.41807367653684,7.49105542739525,7.36594385449512,7.39200876551598,1942258.69251899,0.0,1.0
2018-10-31,14.06,14.3,14.03,14.28,1428920,7.32945297906591,7.45456455196604,7.3138140324534,7.4441385875577,2741079.75825509,0.0,1.0
2018-11-01,14.21,14.26,14.01,14.1,1411015,7.40764771212849,7.43371262314935,7.30338806804505,7.3503049078826,2706732.81575896,0.0,1.0
2018-11-02,14.14,14.24,13.97,14.24,1128236,7.37115683669929,7.42328665874101,7.28253613922836,7.42328665874101,2164281.31885248,0.0,1.0
2018-11-05,14.38,14.45,14.17,14.17,1365595,7.49626840959942,7.53275928502862,7.3867957833118,7.3867957833118,2619604.18531083,0.0,1.0
2018-11-06,14.39,14.52,14.34,14.4,1218142,7.50148139180359,7.56925016045783,7.47541648078273,7.50669437400776,2336746.89897291,0.0,1.0
2018-11-07,14.55,14.55,14.34,14.45,1246591,7.58488910707034,7.58488910707034,7.47541648078273,7.53275928502862,2391320.26770076,0.0,1.0
2018-11-08,14.51,14.6,14.4,14.5,1288800,7.56403717825366,7.6109540180912,7.50669437400776,7.55882419604948,2472289.27612403,0.0,1.0
2018-11-09,14.4,14.55,14.31,14.48,1056185,7.50669437400776,7.58488910707034,7.45977753417021,7.54839823164114,2026066.76683974,0.0,1.0
2018-11-12,14.34,14.56,14.27,14.42,1333023,7.47541648078273,7.59010208927452,7.43892560535353,7.51712033841611,2557121.7161132,0.0,1.0
2018-11-13,14.35,14.44,14.26,14.35,1117388,7.4806294629869,7.52754630282445,7.43371262314935,7.4806294629869,2143471.73313911,0.0,1.0
2018-11-14,14.29,14.46,14.21,14.44,1189856,7.44935156976187,7.53797226723279,7.40764771212849,7.52754630282445,2282486.21115133,0.0,1.0
2018-11-15,14.14,14.24,13.92,14.22,1435068,7.37115683669929,7.42328665874101,7.2564712282075,7.41286069433267,2752873.39145621,0.0,1.0
2018-11-16,14.26,14.3,14.1,14.11,1237734,7.43371262314935,7.45456455196604,7.3503049078826,7.35551789008677,2374329.99293459,0.0,1.0
2018-11-19,14.2,14.33,14.04,14.22,1442062,7.40243472992432,7.47020349857856,7.31902701465757,7.41286069433267,2766289.89610954,0.0,1.0
2018-11-20,14.09,14.18,14.01,14.06,1179244,7.34509192567843,7.39200876551598,7.30338806804505,7.32945297906591,2262129.34135134,0.0,1.0
2018-11-21,14.08,14.23,13.99,14.1,885860,7.33987894347426,7.41807367653684,7.29296210363671,7.3503049078826,1699334.40265924,0.0,1.0
2018-11-23,14.09,14.18,13.93,14.08,322954,7.34509192567843,7.39200876551598,7.26168421041168,7.33987894347426,619518.708008505,0.0,1.0
2018-11-26,14.17,14.2,14.07,14.18,853084,7.3867957833118,7.40243472992432,7.33466596127009,7.39200876551598,1636460.60275682,0.0,1.0
2018-11-27,13.96,14.17,13.96,14.17,1230549,7.27732315702419,7.3867957833118,7.27732315702419,7.3867957833118,2360547.09531747,0.0,1.0
2018-11-28,14.27,14.3,13.93,13.96,1754283,7.43892560535353,7.45456455196604,7.26168421041168,7.27732315702419,3365219.62149806,0.0,1.0
2018-11-29,14.07,14.3,14.07,14.3,1709244,7.33466596127009,7.45456455196604,7.33466596127009,7.45456455196604,3278821.85868974,0.0,1.0
2018-11-30,14.27,14.27,14.03,14.07,2043072,7.43892560535353,7.43892560535353,7.3138140324534,7.33466596127009,3919200.0278936,0.0,1.0
2018-12-03,14.4,14.43,14.22,14.39,1367216,7.50669437400776,7.52233332062028,7.41286069433267,7.50148139180359,2622713.72978367,0.0,1.0
2018-12-04,14.0,14.42,13.96,14.39,1288929,7.29817508584088,7.51712033841611,7.27732315702419,7.50148139180359,2472536.73524618,0.0,1.0
2018-12-06,14.36,14.37,13.69,13.92,2382465,7.48584244519107,7.49105542739525,7.13657263751155,7.2564712282075,4570253.46852952,0.0,1.0
2018-12-07,14.02,14.28,13.92,14.23,2254245,7.30860105024922,7.4441385875577,7.2564712282075,7.41807367653684,4324290.61084437,0.0,1.0
2018-12-10,13.7,14.04,13.54,14.0,2094390,7.14178561971572,7.31902701465757,7.05837790444896,7.29817508584088,4017642.71960072,0.0,1.0
2018-12-11,13.71,13.92,13.63,13.77,1851648,7.14699860191989,7.2564712282075,7.10529474428651,7.17827649514492,3551993.7100842,0.0,1.0
2018-12-12,13.66,13.97,13.66,13.84,3372372,7.12093369089903,7.28253613922836,7.12093369089903,7.21476737057413,6469179.95864444,0.0,1.0
2018-12-13,13.73,13.96,13.72,13.74,1714241,7.15742456632823,7.27732315702419,7.15221158412406,7.16263754853241,3288407.54266926,0.0,1.0
2018-12-14,13.65,13.74,13.6,13.69,1170823,7.11572070869486,7.16263754853241,7.089655797674,7.13657263751155,2245975.44005227,0.0,1.0
2018-12-17,12.94,13.71,12.93,13.66,1935322,6.74559897219864,7.14699860191989,6.74038598999447,7.12093369089903,3712504.52083094,0.0,1.0
2018-12-18,13.33,13.41,12.98,13.03,2358996,6.94890527816135,6.99060913579473,6.76645090101533,6.79251581203619,4525233.17288911,0.0,1.0
2018-12-19,13.22,13.44,13.13,13.37,2858605,6.89156247391546,7.00624808240724,6.84464563407791,6.96975720697804,5483627.00665312,0.0,1.0
2018-12-20,12.75,13.17,12.67,13.14,2388077,6.64655231031937,6.8654975628946,6.604848452686,6.84985861628208,4581018.8994867,0.0,1.0
2018-12-21,12.79,13.03,12.74,12.76,2054654,6.66740423913606,6.79251581203619,6.6413393281152,6.65176529252355,3941417.6368291,0.0,1.0
2018-12-24,12.36,12.83,12.36,12.69,1101608,6.44324600435666,6.68825616795275,6.44324600435666,6.61527441709434,2113201.15215118,0.0,1.0
2018-12-26,12.78,12.83,12.32,12.38,2170166,6.66219125693189,6.68825616795275,6.42239407553997,6.45367196876501,4163002.89355136,0.0,1.0
2018-12-27,12.75,12.78,12.38,12.62,1908702,6.64655231031937,6.66219125693189,6.45367196876501,6.57878354166514,3661439.70043179,0.0,1.0
2018-12-28,12.93,13.01,12.79,12.83,2213752,6.74038598999447,6.78208984762785,6.66740423913606,6.68825616795275,4246613.38423194,0.0,1.0
2018-12-31,12.87,13.02,12.67,12.95,2514684,6.70910809676944,6.78730282983202,6.604848452686,6.75081195440281,4823887.55900115,0.0,1.0
2019-01-02,12.51,12.73,12.4,12.7,1609231,6.52144073741924,6.63612634591103,6.46409793317335,6.62048739929851,3086968.14409245,0.0,1.0
2019-01-03,12.91,12.99,12.47,12.51,2667377,6.72996002558613,6.7716638832195,6.50058880860256,6.52144073741924,5116796.67324635,0.0,1.0
2019-01-04,13.16,13.24,12.95,13.03,3925552,6.86028458069043,6.9019884383238,6.75081195440281,6.79251581203619,7530338.38645814,0.0,1.0
2019-01-07,13.28,13.37,13.02,13.05,2231732,7.02188702901976,7.06947511882487,6.88441032513835,6.90027302174005,4220717.42788168,0.19,1.0
2019-01-08,13.49,13.64,13.06,13.15,2845938,7.13292590523167,7.21223938824018,6.90556058727395,6.95314867707906,5382321.94334747,0.0,1.0
2019-01-09,13.69,13.71,13.41,13.57,2923290,7.23867721590968,7.24925234697748,7.09062538096047,7.17522642950287,5528612.32878868,0.0,1.0
2019-01-10,13.87,13.96,13.61,13.66,1928321,7.33385339551989,7.38144148532499,7.19637669163848,7.22281451930798,3646897.58951802,0.0,1.0
2019-01-11,13.87,13.96,13.8,13.88,1841949,7.33385339551989,7.38144148532499,7.29684043678258,7.33914096105379,3483548.31385185,0.0,1.0
2019-01-14,13.6,13.85,13.54,13.8,1802736,7.19108912610458,7.32327826445209,7.15936373290117,7.29684043678258,3409387.53088171,0.0,1.0
2019-01-15,13.67,13.67,13.5,13.57,2271281,7.22810208484188,7.22810208484188,7.13821347076557,7.17522642950287,4295513.66396885,0.0,1.0
2019-01-16,13.84,13.91,13.63,13.66,2200046,7.31799069891819,7.35500365765549,7.20695182270628,7.22281451930798,4160791.92947064,0.0,1.0
2019-01-17,13.94,13.99,13.8,13.8,2649965,7.37086635425719,7.39730418192669,7.29684043678258,7.29684043678258,5011692.02161212,0.0,1.0
2019-01-18,14.22,14.26,13.96,13.98,2389423,7.5189181892064,7.540068451342,7.38144148532499,7.39201661639279,4518947.3013253,0.0,1.0
2019-01-22,14.29,14.355,14.155,14.23,3237336,7.5559311479437,7.59030032391406,7.48454901323605,7.5242057547403,6122545.39304395,0.0,1.0
2019-01-23,14.5,14.5,14.29,14.3,2754479,7.66697002415561,7.66697002415561,7.5559311479437,7.56121871347761,5209351.9831387,0.0,1.0
2019-01-24,14.62,14.72,14.43,14.5,2945015,7.73042081056242,7.78329646590142,7.62995706541831,7.66697002415561,5569699.2900012,0.0,1.0
2019-01-25,14.88,14.93,14.67,14.67,2252564,7.86789751444383,7.89433534211333,7.75685863823192,7.75685863823192,4260115.52113733,0.0,1.0
2019-01-28,14.86,14.94,14.71,14.86,2156102,7.85732238337603,7.89962290764723,7.77800890036752,7.85732238337603,4077683.73966522,0.0,1.0
2019-01-29,15.14,15.17,14.79,14.79,2840038,8.00537421832524,8.02123691492694,7.82030942463873,7.82030942463873,5371163.6892092,0.0,1.0
2019-01-30,15.21,15.35,15.13,15.2,2119161,8.04238717706254,8.11641309453715,8.00008665279134,8.03709961152864,4007819.83015307,0.0,1.0
2019-01-31,15.05,15.28,14.77,14.78,2525861,7.95778612852014,8.07940013579985,7.80973429357092,7.81502185910483,4776982.87388747,0.0,1.0
2019-02-01,14.96,15.13,14.63,15.04,2126343,7.91019803871503,8.00008665279134,7.73570837609632,7.95249856298624,4021402.64052951,0.0,1.0
2019-02-04,15.38,15.38,14.99,15.21,2946842,8.13227579113885,8.13227579113885,7.92606073531673,8.04238717706254,5573154.56632503,0.0,1.0
2019-02-05,15.55,15.6,15.37,15.41,2192909,8.22216440521516,8.24860223288466,8.12698822560495,8.14813848774055,4147294.22442237,0.0,1.0
2019-02-06,15.58,15.6,15.46,15.58,1455946,8.23802710181686,8.24860223288466,8.17457631541005,8.23802710181686,2753528.04738858,0.0,1.0
2019-02-07,15.86,15.9,15.48,15.54,3770708,8.38607893676607,8.40722919890167,8.18515144647785,8.21687683968126,7131274.26189742,0.0,1.0
2019-02-08,15.89,15.89,15.75,15.76,1250733,8.40194163336777,8.40194163336777,8.32791571589317,8.33320328142707,2365423.16493501,0.0,1.0
2019-02-11,15.91,15.96,15.79,15.91,2339188,8.41251676443557,8.43895459210508,8.34906597802877,8.41251676443557,4423941.38664127,0.0,1.0
2019-02-12,15.98,16.08,15.82,15.91,2679538,8.44952972317288,8.50240537851188,8.36492867463047,8.41251676443557,5067621.35205805,0.0,1.0
2019-02-13,15.79,16.0,15.74,15.96,1533867,8.34906597802877,8.46010485424068,8.32262815035927,8.43895459210508,2900894.54242381,0.0,1.0
2019-02-14,15.81,15.88,15.73,15.78,939646,8.35964110909657,8.39665406783387,8.31734058482536,8.34377841249487,1777086.24881451,0.0,1.0
2019-02-15,15.97,16.02,15.83,15.86,734248,8.44424215763898,8.47067998530848,8.37021624016437,8.38607893676607,1388631.48890067,0.0,1.0
2019-02-19,16.14,16.18,15.92,15.92,1377269,8.53413077171528,8.55528103385088,8.41780432996947,8.41780432996947,2604731.78284004,0.0,1.0
2019-02-20,15.8,16.13,15.79,16.06,1670600,8.35435354356267,8.52884320618138,8.34906597802877,8.49183024744408,3159488.0276929,0.0,1.0
2019-02-21,15.61,15.8,15.595,15.78,2273207,8.25388979841856,8.35435354356267,8.24595845011771,8.34377841249487,4299156.17201466,0.0,1.0
2019-02-22,15.89,15.94,15.64,15.67,1910584,8.40194163336777,8.42837946103727,8.26975249502026,8.28561519162196,3613352.85161117,0.0,1.0
2019-02-25,15.81,15.94,15.65,15.82,1953054,8.35964110909657,8.42837946103727,8.27504006055416,8.36492867463047,3693673.36911153,0.0,1.0
2019-02-26,15.63,15.86,15.59,15.82,1698284,8.26446492948636,8.38607893676607,8.24331466735076,8.36492867463047,3211844.82558506,0.0,1.0
2019-02-27,15.65,15.7,15.49,15.62,1020491,8.27504006055416,8.30147788822366,8.19043901201175,8.25917736395246,1929982.69895149,0.0,1.0
2019-02-28,15.72,15.97,15.54,15.65,2326528,8.31205301929147,8.44424215763898,8.21687683968126,8.27504006055416,4399998.42098186,0.0,1.0
2019-03-01,15.57,15.77,15.37,15.76,1328136,8.23273953628296,8.33849084696097,8.12698822560495,8.33320328142707,2511810.00308149,0.0,1.0
2019-03-04,15.79,15.8,15.53,15.63,2096896,8.34906597802877,8.35435354356267,8.21158927414736,8.26446492948636,3965711.60500247,0.0,1.0
2019-03-05,15.75,15.86,15.71,15.78,952140,8.32791571589317,8.38607893676607,8.30676545375757,8.34377841249487,1800715.27037443,0.0,1.0
2019-03-06,15.59,15.83,15.56,15.83,1196010,8.24331466735076,8.37021624016437,8.22745197074906,8.37021624016437,2261929.41218783,0.0,1.0
2019-03-07,15.52,15.74,15.5,15.57,1144681,8.20630170861346,8.32262815035927,8.19572657754566,8.23273953628296,2164854.49241442,0.0,1.0
2019-03-08,15.57,15.62,15.46,15.46,825170,8.23273953628296,8.25917736395246,8.17457631541005,8.17457631541005,1560585.8588599,0.0,1.0
2019-03-11,15.55,15.69,15.4,15.63,1750736,8.22216440521516,8.29619032268976,8.14285092220665,8.26446492948636,3311043.59610377,0.0,1.0
2019-03-12,15.63,15.71,15.53,15.6,1450877,8.26446492948636,8.30676545375757,8.21158927414736,8.24860223288466,2743941.40497725,0.0,1.0
2019-03-13,15.61,15.77,15.59,15.68,1052605,8.25388979841856,8.33849084696097,8.24331466735076,8.29090275715586,1990717.64359493,0.0,1.0
2019-03-14,15.61,15.64,15.51,15.59,2448984,8.25388979841856,8.26975249502026,8.20101414307956,8.24331466735076,4631590.82246586,0.0,1.0
2019-03-15,15.56,15.68,15.52,15.65,1122217,8.22745197074906,8.29090275715586,8.20630170861346,8.27504006055416,2122369.91259035,0.0,1.0
2019-03-18,15.57,15.69,15.49,15.55,598793,8.23273953628296,8.29619032268976,8.19043901201175,8.22216440521516,1132454.9949517,0.0,1.0
2019-03-19,15.45,15.59,15.41,15.56,1101074,8.16928874987615,8.24331466735076,8.14813848774055,8.22745197074906,2082383.64695554,0.0,1.0
2019-03-20,15.46,15.61,15.26,15.43,1653368,8.17457631541005,8.25388979841856,8.06882500473205,8.15871361880835,3126898.3606911,0.0,1.0
2019-03-21,15.61,15.73,15.41,15.44,1659199,8.25388979841856,8.31734058482536,8.14813848774055,8.16400118434225,3137926.11999283,0.0,1.0
2019-03-22,15.46,15.68,15.45,15.59,1179521,8.17457631541005,8.29090275715586,8.16928874987615,8.24331466735076,2230744.92871565,0.0,1.0
2019-03-25,15.42,15.5,15.27,15.47,2050193,8.15342605327445,8.19572657754566,8.07411257026595,8.17986388094396,3877385.51296528,0.0,1.0
2019-03-26,15.62,15.62,15.43,15.5,1808420,8.25917736395246,8.25917736395246,8.15871361880835,8.19572657754566,3420137.27944475,0.0,1.0
2019-03-27,15.67,15.7,15.55,15.61,947220,8.28561519162196,8.30147788822366,8.22216440521516,8.25388979841856,1791410.42116082,0.0,1.0
2019-03-28,15.88,15.92,15.65,15.7,838302,8.39665406783387,8.41780432996947,8.27504006055416,8.30147788822366,1585421.48485036,0.0,1.0
2019-03-29,15.86,15.94,15.8,15.91,2141324,8.38607893676607,8.42837946103727,8.35435354356267,8.41251676443557,4049735.14989313,0.0,1.0
2019-04-01,16.07,16.08,15.69,15.92,2164620,8.49711781297798,8.50240537851188,8.29619032268976,8.41780432996947,4093793.23267365,0.0,1.0
2019-04-02,16.13,16.13,15.89,16.07,1862714,8.52884320618138,8.52884320618138,8.40194163336777,8.49711781297798,3522819.69473001,0.0,1.0
2019-04-03,15.94,16.04,15.87,15.96,1260323,8.52884320618138,8.58234912340962,8.49138906412161,8.53954438962703,2355483.40312316,0.19,1.0
2019-04-04,15.98,15.98,15.85,15.97,1232772,8.55024557307268,8.55024557307268,8.48068788067597,8.54489498134985,2303991.90194494,0.0,1.0
2019-04-05,16.02,16.05,15.89,15.96,1364161,8.57164793996397,8.58769971513244,8.50209024756726,8.53954438962703,2549551.65833513,0.0,1.0
2019-04-08,15.95,16.04,15.87,16.03,1125435,8.53419379790421,8.58234912340962,8.49138906412161,8.5769985316868,2103384.18309744,0.0,1.0
2019-04-09,15.81,15.96,15.77,15.93,1103099,8.45928551378467,8.53954438962703,8.43788314689337,8.52349261445856,2061639.26747489,0.0,1.0
2019-04-10,15.95,16.02,15.85,15.85,1296538,8.53419379790421,8.57164793996397,8.48068788067597,8.48068788067597,2423167.50588421,0.0,1.0
2019-04-11,15.99,16.04,15.84,15.96,603944,8.5555961647955,8.58234912340962,8.47533728895314,8.53954438962703,1128742.44809927,0.0,1.0
2019-04-12,16.09,16.09,15.86,16.06,960302,8.60910208202374,8.60910208202374,8.48603847239879,8.59305030685527,1794758.50475313,0.0,1.0
2019-04-15,15.85,16.13,15.82,16.1,1946570,8.48068788067597,8.63050444891504,8.46463610550749,8.61445267374657,3638046.22149834,0.0,1.0
2019-04-16,15.37,15.96,15.26,15.87,2293518,8.22385947798042,8.53954438962703,8.16500296902935,8.49138906412161,4286475.43825212,0.0,1.0
2019-04-17,15.21,15.41,15.16,15.41,1029407,8.13825001041523,8.24526184487171,8.11149705180111,8.24526184487171,1923912.4443169,0.0,1.0
2019-04-18,15.25,15.35,15.16,15.21,1158217,8.15965237730653,8.21315829453477,8.11149705180111,8.13825001041523,2164652.17306603,0.0,1.0
2019-04-22,15.23,15.29,15.07,15.24,2175562,8.14895119386088,8.18105474419782,8.0633417262957,8.1543017855837,4066021.31633354,0.0,1.0
2019-04-23,15.49,15.57,15.24,15.29,1192250,8.2880665786543,8.3308713124369,8.1543017855837,8.18105474419782,2228258.22219669,0.0,1.0
2019-04-24,15.47,15.66,15.45,15.58,1145345,8.27736539520866,8.37902663794231,8.26666421176301,8.33622190415972,2140595.02076063,0.0,1.0
2019-04-25,15.25,15.38,15.02,15.19,2298689,8.15965237730653,8.22921006970324,8.03658876768158,8.12754882696959,4296139.78991241,0.0,1.0
2019-04-26,15.4,15.51,15.3,15.31,914981,8.23991125314889,8.29876776209995,8.18640533592065,8.19175592764347,1710055.72355105,0.0,1.0
2019-04-29,15.18,15.52,15.17,15.43,1729472,8.12219823524676,8.30411835382277,8.11684764352394,8.25596302831736,3232300.44374833,0.0,1.0
2019-04-30,15.39,15.46,15.15,15.18,1847388,8.23456066142606,8.27201480348583,8.10614646007829,8.12219823524676,3452679.8075802,0.0,1.0
2019-05-01,15.31,15.56,15.27,15.39,1723226,8.19175592764347,8.32552072071407,8.17035356075218,8.23456066142606,3220626.96850753,0.0,1.0
2019-05-02,15.23,15.48,15.16,15.36,1242527,8.14895119386088,8.28271598693148,8.11149705180111,8.21850888625759,2322223.53034295,0.0,1.0
2019-05-03,15.34,15.35,15.14,15.26,1317067,8.20780770281194,8.21315829453477,8.10079586835547,8.16500296902935,2461535.22493934,0.0,1.0
2019-05-06,15.31,15.41,15.22,15.22,2280778,8.19175592764347,8.24526184487171,8.14360060213806,8.14360060213806,4262664.98763289,0.0,1.0
2019-05-07,15.09,15.29,14.94,15.22,1128460,8.07404290974135,8.18105474419782,7.99378403389899,8.14360060213806,2109037.76340538,0.0,1.0
2019-05-08,14.98,15.21,14.96,15.07,2143698,8.01518640079028,8.13825001041523,8.00448521734463,8.0633417262957,4006469.0244551,0.0,1.0
2019-05-09,14.87,14.95,14.69,14.93,3527298,7.95632989183922,7.99913462562181,7.86001924082839,7.98843344217616,6592351.24398232,0.0,1.0
2019-05-10,15.0,15.01,14.78,14.89,4419456,8.02588758423593,8.03123817595875,7.9081745663338,7.96703107528487,8259751.87220505,0.0,1.0
2019-05-13,14.92,14.99,14.79,14.79,950551,7.98308285045334,8.02053699251311,7.91352515805663,7.91352515805663,1776534.35216379,0.0,1.0
2019-05-14,14.98,15.02,14.89,14.96,665103,8.01518640079028,8.03658876768158,7.96703107528487,8.00448521734463,1243045.69373679,0.0,1.0
2019-05-15,15.0,15.02,14.89,14.95,1837029,8.02588758423593,8.03658876768158,7.96703107528487,7.99913462562181,3433319.33207277,0.0,1.0
2019-05-16,14.96,15.08,14.93,14.98,2038494,8.00448521734463,8.06869231801852,7.98843344217616,8.01518640079028,3809847.78058177,0.0,1.0
2019-05-17,14.88,14.94,14.8,14.92,1780675,7.96168048356204,7.99378403389899,7.91887574977945,7.98308285045334,3327996.40160208,0.0,1.0
2019-05-20,14.69,14.88,14.61,14.85,1728360,7.86001924082839,7.96168048356204,7.8172145070458,7.94562870839357,3230222.16893761,0.0,1.0
2019-05-21,14.86,14.88,14.7,14.7,907527,7.95097930011639,7.96168048356204,7.86536983255121,7.86536983255121,1696124.55409142,0.0,1.0
2019-05-22,15.01,15.02,14.8,14.85,2429697,8.03123817595875,8.03658876768158,7.91887574977945,7.94562870839357,4540987.47552663,0.0,1.0
2019-05-23,14.96,14.98,14.8,14.89,1748125,8.00448521734463,8.01518640079028,7.91887574977945,7.96703107528487,3267162.00853645,0.0,1.0
2019-05-24,15.04,15.09,14.98,15.06,1277968,8.04728995112722,8.07404290974135,8.01518640079028,8.05799113457287,2388461.06412603,0.0,1.0
2019-05-28,14.92,15.14,14.92,15.12,1632935,7.98308285045334,8.10079586835547,7.98308285045334,8.09009468490982,3051877.40831432,0.0,1.0
2019-05-29,14.95,14.96,14.77,14.89,3448919,7.99913462562181,8.00448521734463,7.90282397461098,7.96703107528487,6445864.64201331,0.0,1.0
2019-05-30,14.92,15.02,14.88,14.99,1298043,7.98308285045334,8.03658876768158,7.96168048356204,8.02053699251311,2425980.27889692,0.0,1.0
2019-05-31,15.11,15.16,14.8,14.88,3422282,8.08474409318699,8.11149705180111,7.91887574977945,7.96168048356204,6396081.36311656,0.0,1.0
2019-06-03,14.99,15.16,14.94,15.14,1671633,8.02053699251311,8.11149705180111,7.99378403389899,8.10079586835547,3124202.11930829,0.0,1.0
2019-06-04,15.25,15.28,14.91,15.03,2352644,8.15965237730653,8.175704152475,7.97773225873051,8.0419393594044,4396979.10413227,0.0,1.0
2019-06-05,15.74,15.76,15.24,15.34,2149765,8.4218313717249,8.43253255517055,8.1543017855837,8.20780770281194,4017807.95725784,0.0,1.0
2019-06-06,15.53,15.76,15.43,15.76,1397722,8.3094689455456,8.43253255517055,8.25596302831736,8.43253255517055,2612275.56204252,0.0,1.0
2019-06-07,15.59,15.79,15.5,15.7,1835558,8.34157249588254,8.44858433033902,8.29341717037713,8.40042900483361,3430570.10343376,0.0,1.0
2019-06-10,15.54,15.59,15.405,15.59,1641448,8.31481953726842,8.34157249588254,8.2425865490103,8.34157249588254,3067787.79811978,0.0,1.0
2019-06-11,15.35,15.46,15.23,15.37,2932683,8.21315829453477,8.27201480348583,8.14895119386088,8.22385947798042,5481044.25065753,0.0,1.0
2019-06-12,15.24,15.4,15.14,15.3,1576153,8.1543017855837,8.23991125314889,8.10079586835547,8.18640533592065,2945754.56631577,0.0,1.0
2019-06-13,15.35,15.39,15.23,15.28,801096,8.21315829453477,8.23456066142606,8.14895119386088,8.175704152475,1497210.10590805,0.0,1.0
2019-06-14,15.22,15.35,15.22,15.28,1053336,8.14360060213806,8.21315829453477,8.14360060213806,8.175704152475,1968634.60074294,0.0,1.0
2019-06-17,15.48,15.51,15.22,15.22,897128,8.28271598693148,8.29876776209995,8.14360060213806,8.14360060213806,1676689.32049727,0.0,1.0
2019-06-18,15.29,15.69,15.28,15.59,1662413,8.18105474419782,8.39507841311078,8.175704152475,8.34157249588254,3106970.38032012,0.0,1.0
2019-06-19,15.32,15.425,15.19,15.28,2251284,8.1971065193663,8.25328773245595,8.12754882696959,8.175704152475,4207542.1123924,0.0,1.0
2019-06-20,15.37,15.47,15.31,15.43,1417364,8.22385947798042,8.27736539520866,8.19175592764347,8.25596302831736,2648985.52052471,0.0,1.0
2019-06-21,15.04,15.32,15.04,15.31,1653077,8.04728995112722,8.1971065193663,8.04728995112722,8.19175592764347,3089521.84288046,0.0,1.0
2019-06-24,14.93,15.16,14.9,15.12,1078535,7.98843344217616,8.11149705180111,7.97238166700769,8.09009468490982,2015730.32642223,0.0,1.0
2019-06-25,14.68,14.97,14.68,14.91,1249479,7.85466864910556,8.00983580906746,7.85466864910556,7.97773225873051,2335216.48581429,0.0,1.0
2019-06-26,14.19,14.68,14.19,14.68,1382257,7.59248965468719,7.85466864910556,7.59248965468719,7.85466864910556,2583372.21676571,0.0,1.0
2019-06-27,14.31,14.36,14.25,14.26,1214900,7.65669675536108,7.6834497139752,7.62459320502413,7.62994379674696,2270589.98879996,0.0,1.0
2019-06-28,14.32,14.55,14.32,14.33,2460475,7.6620473470839,7.78511095670885,7.6620473470839,7.66739793880673,4598510.08535071,0.0,1.0
2019-07-01,14.41,14.47,14.22,14.47,1171846,7.71020267258932,7.74230622292626,7.60854142985566,7.74230622292626,2190124.12216255,0.0,1.0
2019-07-02,14.63,14.68,14.41,14.44,858753,7.82791569049144,7.85466864910556,7.71020267258932,7.72625444775779,1604968.28105353,0.0,1.0
2019-07-03,14.55,14.6,14.47,14.53,527040,7.88677219944251,7.91387450940623,7.84340850350056,7.87593127545702,972315.645244839,0.19,1.0
2019-07-05,14.56,14.61,14.29,14.42,739793,7.89219266143525,7.91929497139897,7.74584018763116,7.81630619353683,1364815.39948128,0.0,1.0
2019-07-08,14.71,14.75,14.53,14.6,835555,7.97349959132641,7.99518143929739,7.87593127545702,7.91387450940623,1541482.99742439,0.0,1.0
2019-07-09,14.75,14.8,14.63,14.72,743587,7.99518143929739,8.02228374926111,7.93013589538446,7.97892005331915,1371814.80286254,0.0,1.0
2019-07-10,14.79,14.9,14.72,14.81,1047107,8.01686328726836,8.07648836918855,7.97892005331915,8.02770421125385,1931767.07336329,0.0,1.0
2019-07-11,14.61,14.82,14.55,14.78,1362758,7.91929497139897,8.0331246732466,7.88677219944251,8.01144282527562,2514099.35504434,0.0,1.0
2019-07-12,14.61,14.72,14.59,14.6,946793,7.91929497139897,7.97892005331915,7.90845404741348,7.91387450940623,1746701.66725163,0.0,1.0
2019-07-15,14.5,14.67,14.47,14.63,1192686,7.85966988947879,7.95181774335544,7.84340850350056,7.93013589538446,2200340.12155526,0.0,1.0
2019-07-16,14.44,14.52,14.37,14.46,1448636,7.82714711752232,7.87051081346427,7.78920388357311,7.83798804150781,2672532.34491671,0.0,1.0
2019-07-17,14.46,14.5,14.35,14.45,1229080,7.83798804150781,7.85966988947879,7.77836295958763,7.83256757951507,2267481.99995736,0.0,1.0
2019-07-18,14.59,14.65,14.35,14.44,859126,7.90845404741348,7.94097681936995,7.77836295958763,7.82714711752232,1584968.22069789,0.0,1.0
2019-07-19,14.35,14.64,14.35,14.57,1069755,7.77836295958763,7.9355563573772,7.77836295958763,7.89761312342799,1973549.489752,0.0,1.0
2019-07-22,14.32,14.42,14.26,14.37,842145,7.7621015736094,7.81630619353683,7.72957880165293,7.78920388357311,1553640.63271235,0.0,1.0
2019-07-23,14.5,14.55,14.19,14.19,1525362,7.85966988947879,7.88677219944251,7.69163556770372,7.69163556770372,2814081.16511452,0.0,1.0
2019-07-24,14.77,14.84,14.46,14.49,2673529,8.00602236328287,8.04396559723208,7.83798804150781,7.85424942748604,4932289.91104241,0.0,1.0
2019-07-25,14.58,14.77,14.54,14.76,1365644,7.90303358542074,8.00602236328287,7.88135173744976,8.00060190129013,2519423.62445876,0.0,1.0
2019-07-26,14.7,14.73,14.57,14.6,827146,7.96807912933367,7.9843405153119,7.89761312342799,7.91387450940623,1525969.55961917,0.0,1.0
2019-07-29,14.75,14.88,14.7,14.73,1611334,7.99518143929739,8.06564744520306,7.96807912933367,7.9843405153119,2972687.57193941,0.0,1.0
2019-07-30,14.82,14.92,14.74,14.74,952746,8.0331246732466,8.08732929317403,7.98976097730464,7.98976097730464,1757684.12595712,0.0,1.0
2019-07-31,14.75,14.93,14.68,14.82,1435084,7.99518143929739,8.09274975516678,7.95723820534818,8.0331246732466,2647530.78597553,0.0,1.0
2019-08-01,14.71,14.9,14.69,14.74,2224781,7.97349959132641,8.07648836918855,7.96265866734092,7.98976097730464,4104412.13862982,0.0,1.0
2019-08-02,14.57,14.71,14.55,14.67,1037018,7.89761312342799,7.97349959132641,7.88677219944251,7.95181774335544,1913154.26874718,0.0,1.0
2019-08-05,14.26,14.5,14.08,14.46,1774642,7.72957880165293,7.85966988947879,7.63201048578354,7.83798804150781,3273968.16429226,0.0,1.0
2019-08-06,14.55,14.6,14.27,14.27,2519872,7.88677219944251,7.91387450940623,7.73499926364568,7.73499926364568,4648814.0741014,0.0,1.0
2019-08-07,14.63,14.81,14.41,14.53,2169704,7.93013589538446,8.02770421125385,7.81088573154409,7.87593127545702,4002802.71848495,0.0,1.0
2019-08-08,14.91,15.06,14.58,14.67,1806356,8.08190883118129,8.16321576107245,7.90303358542074,7.95181774335544,3332476.09229259,0.0,1.0
2019-08-09,14.65,14.94,14.53,14.94,2266991,7.94097681936995,8.09817021715952,7.87593127545702,8.09817021715952,4182283.72975342,0.0,1.0
2019-08-12,14.47,14.63,14.45,14.59,1507802,7.84340850350056,7.93013589538446,7.83256757951507,7.90845404741348,2781685.40249594,0.0,1.0
2019-08-13,14.51,14.55,14.37,14.43,1088864,7.86509035147153,7.88677219944251,7.78920388357311,7.82172665552958,2008802.94236467,0.0,1.0
2019-08-14,14.09,14.42,14.09,14.42,1584610,7.63743094777628,7.81630619353683,7.63743094777628,7.81630619353683,2923385.5013119,0.0,1.0
2019-08-15,14.16,14.28,14.09,14.11,1509803,7.67537418172549,7.74041972563842,7.63743094777628,7.64827187176177,2785376.96975105,0.0,1.0
2019-08-16,14.39,14.43,14.15,14.18,1196858,7.8000448075586,7.82172665552958,7.66995371973275,7.68621510571098,2208036.88246897,0.0,1.0
2019-08-19,14.46,14.56,14.41,14.5,910070,7.83798804150781,7.89219266143525,7.81088573154409,7.85966988947879,1678952.82951573,0.0,1.0
2019-08-20,14.4,14.58,14.38,14.46,970606,7.80546526955135,7.90303358542074,7.79462434556586,7.83798804150781,1790633.34693479,0.0,1.0
2019-08-21,14.36,14.45,14.31,14.45,798457,7.78378342158037,7.83256757951507,7.75668111161665,7.83256757951507,1473042.33673964,0.0,1.0
2019-08-22,14.46,14.5,14.29,14.38,627424,7.83798804150781,7.85966988947879,7.74584018763116,7.79462434556586,1157510.19164029,0.0,1.0
2019-08-23,14.27,14.55,14.24,14.41,1413541,7.73499926364568,7.88677219944251,7.71873787766744,7.81088573154409,2607786.94120946,0.0,1.0
2019-08-26,14.3,14.4,14.17,14.37,769590,7.75126064962391,7.80546526955135,7.68079464371823,7.78920388357311,1419786.72856705,0.0,1.0
2019-08-27,14.11,14.46,14.1,14.37,854043,7.64827187176177,7.83798804150781,7.64285140976903,7.78920388357311,1575590.79123375,0.0,1.0
2019-08-28,14.09,14.18,14.03,14.06,710324,7.63743094777628,7.68621510571098,7.60490817581982,7.62116956179805,1310449.18486812,0.0,1.0
2019-08-29,14.27,14.31,14.15,14.16,1011235,7.73499926364568,7.75668111161665,7.66995371973275,7.67537418172549,1865588.212506,0.0,1.0
2019-08-30,14.35,14.4,14.17,14.27,1656490,7.77836295958763,7.80546526955135,7.68079464371823,7.73499926364568,3055994.12414925,0.0,1.0
2019-09-03,14.42,14.52,14.29,14.34,1171230,7.81630619353683,7.87051081346427,7.74584018763116,7.77294249759488,2160756.77971333,0.0,1.0
2019-09-04,14.55,14.6,14.42,14.48,1189200,7.88677219944251,7.91387450940623,7.81630619353683,7.8488289654933,2193908.93542267,0.0,1.0
2019-09-05,14.47,14.64,14.41,14.56,1579473,7.84340850350056,7.9355563573772,7.81088573154409,7.89219266143525,2913908.44934313,0.0,1.0
2019-09-06,14.53,14.55,14.42,14.5,1417944,7.87593127545702,7.88677219944251,7.81630619353683,7.85966988947879,2615909.86505967,0.0,1.0
2019-09-09,14.67,14.7,14.43,14.55,1343635,7.95181774335544,7.96807912933367,7.82172665552958,7.88677219944251,2478820.0743749,0.0,1.0
2019-09-10,14.97,15.01,14.63,14.65,1830255,8.11443160313775,8.13611345110873,7.93013589538446,7.94097681936995,3376566.4300387,0.0,1.0
2019-09-11,14.97,15.02,14.85,14.98,1073017,8.11443160313775,8.14153391310147,8.04938605922483,8.1198520651305,1979567.42697648,0.0,1.0
2019-09-12,14.85,15.07,14.84,15.05,754612,8.04938605922483,8.16863622306519,8.04396559723208,8.15779529907971,1392154.39755901,0.0,1.0
2019-09-13,14.73,14.97,14.71,14.84,1256151,7.9843405153119,8.11443160313775,7.97349959132641,8.04396559723208,2317424.23742021,0.0,1.0
2019-09-16,14.91,14.92,14.66,14.74,661632,8.08190883118129,8.08732929317403,7.94639728136269,7.98976097730464,1220619.20346583,0.0,1.0
2019-09-17,14.89,14.96,14.79,14.93,652065,8.0710679071958,8.10901114114501,8.01686328726836,8.09274975516678,1202969.41639454,0.0,1.0
2019-09-18,14.9,14.97,14.79,14.94,1164478,8.07648836918855,8.11443160313775,8.01686328726836,8.09817021715952,2148300.27691147,0.0,1.0
2019-09-19,14.96,15.05,14.9,14.93,665421,8.10901114114501,8.15779529907971,8.07648836918855,8.09274975516678,1227609.38254111,0.0,1.0
2019-09-20,14.89,15.07,14.86,14.99,1496619,8.0710679071958,8.16863622306519,8.05480652121757,8.12527252712324,2761054.31973035,0.0,1.0
2019-09-23,14.96,15.03,14.62,14.74,887645,8.10901114114501,8.14695437509422,7.92471543339171,7.98976097730464,1637581.81717394,0.0,1.0
2019-09-24,14.74,15.02,14.74,14.98,722265,7.98976097730464,8.14153391310147,7.98976097730464,8.1198520651305,1332478.672421,0.0,1.0
2019-09-25,14.84,14.93,14.71,14.71,646024,8.04396559723208,8.09274975516678,7.97349959132641,7.97349959132641,1191824.60990371,0.0,1.0
2019-09-26,15.11,15.12,14.89,14.89,763543,8.19031807103617,8.19573853302891,8.0710679071958,8.0710679071958,1408630.85290904,0.0,1.0
2019-09-27,15.18,15.19,15.04,15.16,674108,8.22826130498538,8.23368176697812,8.15237483708696,8.21742038099989,1243635.69175908,0.0,1.0
2019-09-30,15.15,15.25,15.09,15.17,940320,8.21199991900715,8.26620453893459,8.17947714705068,8.22284084299263,1734759.88072372,0.0,1.0
2019-10-01,14.85,15.21,14.82,15.15,1290096,8.04938605922483,8.24452269096361,8.0331246732466,8.21199991900715,2380048.05075096,0.0,1.0
2019-10-02,14.59,14.66,14.49,14.64,915389,8.01144282527562,8.04988017947502,7.95653231927647,8.03889807827519,1667056.20963357,0.19,1.0
2019-10-03,14.65,14.82,14.48,14.6,1841011,8.04438912887511,8.13773698907366,7.95104126867656,8.01693387587553,3352748.19727318,0.0,1.0
2019-10-04,14.73,14.79,14.59,14.69,1322960,8.08831753367443,8.12126383727391,8.01144282527562,8.06635333127477,2409302.14706187,0.0,1.0
2019-10-07,14.79,14.87,14.67,14.67,1000109,8.12126383727391,8.16519224207323,8.05537123007494,8.05537123007494,1821343.62414276,0.0,1.0
2019-10-08,14.72,14.84,14.62,14.72,1122338,8.08282648307451,8.14871909027349,8.02791597707536,8.08282648307451,2043940.3709327,0.0,1.0
2019-10-09,14.57,14.81,14.54,14.8,2195937,8.00046072407579,8.13224593847374,7.98398757227604,8.12675488787383,3999119.94989464,0.0,1.0
2019-10-10,14.37,14.57,14.36,14.54,1724651,7.89063971207749,8.00046072407579,7.88514866147758,7.98398757227604,3140839.75118856,0.0,1.0
2019-10-11,14.48,14.57,14.4,14.46,6328914,7.95104126867656,8.00046072407579,7.90711286387724,7.94005916747673,11525870.8417261,0.0,1.0
2019-10-14,14.42,14.52,14.34,14.52,1263708,7.91809496507707,7.97300547107622,7.87416656027775,7.97300547107622,2301395.65645164,0.0,1.0
2019-10-15,14.48,14.52,14.38,14.45,1280600,7.95104126867656,7.97300547107622,7.89613076267741,7.93456811687681,2332158.43980728,0.0,1.0
2019-10-16,14.55,14.57,14.43,14.45,873689,7.98947862287596,8.00046072407579,7.92358601567698,7.93456811687681,1591114.45815772,0.0,1.0
2019-10-17,14.7,14.7,14.52,14.54,955056,8.07184438187468,8.07184438187468,7.97300547107622,7.98398757227604,1739295.57308182,0.0,1.0
2019-10-18,14.59,14.76,14.41,14.6,1813232,8.01144282527562,8.10479068547417,7.91260391447715,8.01693387587553,3302158.60700346,0.0,1.0
2019-10-21,14.7,14.7,14.55,14.64,1355830,8.07184438187468,8.07184438187468,7.98947862287596,8.03889807827519,2469163.18713408,0.0,1.0
2019-10-22,14.7,14.77,14.67,14.73,929896,8.07184438187468,8.11028173607408,8.05537123007494,8.08831753367443,1693475.56187961,0.0,1.0
2019-10-23,14.93,14.93,14.69,14.69,1284567,8.19813854567272,8.19813854567272,8.06635333127477,8.06635333127477,2339382.92249564,0.0,1.0
2019-10-24,14.94,15.0,14.82,14.96,1823906,8.20362959627263,8.23657589987212,8.13773698907366,8.21461169747246,3321597.51000713,0.0,1.0
2019-10-25,14.86,15.0,14.86,14.94,1137172,8.15970119147332,8.23657589987212,8.15970119147332,8.20362959627263,2070955.23763277,0.0,1.0
2019-10-28,14.94,15.02,14.81,14.89,1561979,8.20362959627263,8.24755800107195,8.13224593847374,8.17617434327306,2844590.43233776,0.0,1.0
2019-10-29,15.06,15.17,14.93,14.99,1712957,8.26952220347161,8.32992376007067,8.19813854567272,8.23108484927221,3119543.28016317,0.0,1.0
2019-10-30,15.3,15.32,15.04,15.13,1186842,8.40130741786957,8.41228951906939,8.25854010227178,8.30795955767102,2161411.51570963,0.0,1.0
2019-10-31,15.28,15.37,15.18,15.28,1077071,8.39032531666973,8.43974477206897,8.33541481067059,8.39032531666973,1961502.59481623,0.0,1.0
2019-11-01,15.45,15.45,15.24,15.33,1102999,8.48367317686829,8.48367317686829,8.36836111427008,8.41778056966931,2008721.24547008,0.0,1.0
2019-11-04,15.51,15.58,15.39,15.42,1099258,8.51661948046777,8.55505683466718,8.4507268732688,8.46720002506854,2001908.34157869,0.0,1.0
2019-11-05,15.21,15.47,15.21,15.45,1502705,8.35188796247033,8.49465527806812,8.35188796247033,8.48367317686829,2736643.8765349,0.0,1.0
2019-11-06,15.21,15.3,15.14,15.23,1546039,8.35188796247033,8.40130741786957,8.31345060827093,8.36287006367016,2815561.37913572,0.0,1.0
2019-11-07,15.18,15.27,15.09,15.24,571991,8.33541481067059,8.38483426606982,8.28599535527136,8.36836111427008,1041678.61794768,0.0,1.0
2019-11-08,15.25,15.33,15.13,15.14,748896,8.37385216486999,8.41778056966931,8.30795955767102,8.31345060827093,1363848.29528183,0.0,1.0
2019-11-11,15.26,15.34,15.1,15.27,789376,8.37934321546991,8.42327162026922,8.29148640587127,8.38483426606982,1437568.2497121,0.0,1.0
2019-11-12,15.14,15.31,15.14,15.25,1235650,8.31345060827093,8.40679846846948,8.31345060827093,8.37385216486999,2250297.96669363,0.0,1.0
2019-11-13,15.16,15.25,15.08,15.11,981962,8.32443270947076,8.37385216486999,8.28050430467144,8.29697745647118,1788295.30366237,0.0,1.0
2019-11-14,15.33,15.37,15.16,15.16,950471,8.41778056966931,8.43974477206897,8.32443270947076,8.32443270947076,1730945.62270972,0.0,1.0
2019-11-15,15.3,15.4,15.27,15.36,841818,8.40130741786957,8.45621792386871,8.38483426606982,8.43425372146905,1533072.74205972,0.0,1.0
2019-11-18,15.31,15.36,15.25,15.31,1022526,8.40679846846948,8.43425372146905,8.37385216486999,8.40679846846948,1862168.23428266,0.0,1.0
2019-11-19,15.26,15.38,15.26,15.34,1067338,8.37934321546991,8.44523582266888,8.37934321546991,8.42327162026922,1943777.38936984,0.0,1.0
2019-11-20,15.2,15.31,15.17,15.2,1139322,8.34639691187042,8.40679846846948,8.32992376007067,8.34639691187042,2074870.69963932,0.0,1.0
2019-11-21,14.92,15.18,14.89,15.18,1476025,8.1926474950728,8.33541481067059,8.17617434327306,8.33541481067059,2688055.72475132,0.0,1.0
2019-11-22,15.14,15.2,14.86,14.95,1628578,8.31345060827093,8.34639691187042,8.15970119147332,8.20912064687255,2965876.87613967,0.0,1.0
2019-11-25,15.32,15.38,15.14,15.19,1852509,8.41228951906939,8.44523582266888,8.31345060827093,8.3409058612705,3373687.72385518,0.0,1.0
2019-11-26,15.48,15.5,15.3,15.34,1638010,8.50014632866803,8.51112842986786,8.40130741786957,8.42327162026922,2983053.91690514,0.0,1.0
2019-11-27,15.65,15.66,15.47,15.48,1832847,8.59349418886658,8.5989852394665,8.49465527806812,8.50014632866803,3337880.36851902,0.0,1.0
2019-11-29,15.43,15.66,15.43,15.62,870775,8.47269107566846,8.5989852394665,8.47269107566846,8.57702103706684,1585807.64128001,0.0,1.0
2019-12-02,15.17,15.45,15.16,15.43,1761404,8.32992376007067,8.48367317686829,8.32443270947076,8.47269107566846,3207772.2977591,0.0,1.0
2019-12-03,15.36,15.38,15.09,15.09,1738586,8.43425372146905,8.44523582266888,8.28599535527136,8.28599535527136,3166217.40842635,0.0,1.0
2019-12-04,15.29,15.48,15.26,15.27,1074926,8.39581636726965,8.50014632866803,8.37934321546991,8.38483426606982,1957596.23853528,0.0,1.0
2019-12-05,15.3,15.37,15.24,15.31,1134536,8.40130741786957,8.43974477206897,8.36836111427008,8.40679846846948,2066154.69909823,0.0,1.0
2019-12-06,15.41,15.48,15.28,15.34,689067,8.46170897446863,8.50014632866803,8.39032531666973,8.42327162026922,1254891.00393775,0.0,1.0
2019-12-09,15.42,15.45,15.32,15.39,669849,8.46720002506854,8.48367317686829,8.41228951906939,8.4507268732688,1219892.23703457,0.0,1.0
2019-12-10,15.36,15.47,15.34,15.42,984984,8.43425372146905,8.49465527806812,8.42327162026922,8.46720002506854,1793798.80421297,0.0,1.0
2019-12-11,15.03,15.38,15.03,15.38,1121771,8.25304905167187,8.44523582266888,8.25304905167187,8.44523582266888,2042907.78165005,0.0,1.0
2019-12-12,14.7,15.1,14.7,15.01,2777719,8.07184438187468,8.29148640587127,8.07184438187468,8.24206695047204,5058629.39970563,0.0,1.0
2019-12-13,14.77,14.79,14.54,14.76,2248588,8.11028173607408,8.12126383727391,7.98398757227604,8.10479068547417,4095005.06157221,0.0,1.0
2019-12-16,15.08,15.13,14.75,14.77,2516448,8.28050430467144,8.30795955767102,8.09929963487425,8.11028173607408,4582816.99323454,0.0,1.0
2019-12-17,14.9,15.19,14.88,15.11,1803872,8.18166539387298,8.3409058612705,8.17068329267315,8.29697745647118,3285112.68868658,0.0,1.0
2019-12-18,15.14,15.19,14.8,14.83,1979509,8.31345060827093,8.3409058612705,8.12675488787383,8.14322803967357,3604973.15400942,0.0,1.0
2019-12-19,15.45,15.47,15.13,15.14,2535225,8.48367317686829,8.49465527806812,8.30795955767102,8.31345060827093,4617012.63514009,0.0,1.0
2019-12-20,15.67,15.79,15.55,15.57,2762638,8.60447629006641,8.67036889726539,8.53858368286743,8.54956578406726,5031164.7101611,0.0,1.0
2019-12-23,15.64,15.71,15.54,15.71,1399639,8.58800313826667,8.62644049246607,8.53309263226752,8.62644049246607,2548945.73366658,0.0,1.0
2019-12-24,15.63,15.69,15.6,15.64,394760,8.58251208766675,8.61545839126624,8.56603893586701,8.58800313826667,718915.24730464,0.0,1.0
2019-12-26,15.71,15.72,15.6,15.66,1716971,8.62644049246607,8.63193154306598,8.56603893586701,8.5989852394665,3126853.35667214,0.0,1.0
2019-12-27,15.63,15.81,15.59,15.8,2426991,8.58251208766675,8.68135099846522,8.56054788526709,8.6758599478653,4419902.8142951,0.0,1.0
2019-12-30,15.66,15.71,15.59,15.63,1651638,8.5989852394665,8.62644049246607,8.56054788526709,8.58251208766675,3007872.48259129,0.0,1.0
2019-12-31,15.75,15.78,15.58,15.66,1128030,8.64840469486573,8.66487784666547,8.55505683466718,8.5989852394665,2054306.3289519,0.0,1.0
2020-01-02,15.54,15.8,15.48,15.8,3412135,8.53309263226752,8.6758599478653,8.50014632866803,8.6758599478653,6213993.00172716,0.0,1.0
2020-01-03,15.75,15.79,15.44,15.45,1121732,8.64840469486573,8.67036889726539,8.47818212626837,8.48367317686829,2042836.75699039,0.0,1.0
2020-01-06,15.79,15.91,15.66,15.73,2739525,8.67036889726539,8.73626150446436,8.5989852394665,8.6374225936659,4989072.58301814,0.0,1.0
2020-01-07,15.46,15.6,15.36,15.6,2983721,8.59349418886658,8.67131367052514,8.53790884482475,8.67131367052514,5367819.61402408,0.19,1.0
2020-01-08,15.55,15.58,15.4,15.45,1456331,8.64352099850423,8.66019660171678,8.56014298244148,8.5879356544624,2619990.97982395,0.0,1.0
2020-01-09,15.47,15.61,15.45,15.55,1786229,8.59905272327076,8.67687220492932,8.5879356544624,8.64352099850423,3213489.15040603,0.0,1.0
2020-01-10,15.47,15.53,15.43,15.5,1572993,8.59905272327076,8.63240392969586,8.57681858565403,8.61572832648331,2829870.04419066,0.0,1.0
2020-01-13,15.65,15.68,15.48,15.48,1053214,8.69910634254605,8.7157819457586,8.60461125767495,8.60461125767495,1894769.23846592,0.0,1.0
2020-01-14,15.59,15.65,15.5,15.65,943523,8.66575513612096,8.69910634254605,8.61572832648331,8.69910634254605,1697431.24966538,0.0,1.0
2020-01-15,15.69,15.76,15.51,15.51,1971215,8.72134048016278,8.76025022099206,8.62128686088749,8.62128686088749,3546285.50741121,0.0,1.0
2020-01-16,15.76,15.85,15.7,15.71,1224055,8.76025022099206,8.81027703062971,8.72689901456697,8.73245754897115,2202118.2401586,0.0,1.0
2020-01-17,15.82,15.9,15.75,15.78,1636823,8.79360142741716,8.83806970265062,8.75469168658788,8.77136728980043,2944702.47187513,0.0,1.0
2020-01-21,15.96,15.98,15.78,15.82,1989145,8.87142090907572,8.88253797788409,8.77136728980043,8.79360142741716,3578542.21160019,0.0,1.0
2020-01-22,15.91,16.02,15.84,15.99,2929085,8.84362823705481,8.90477211550082,8.80471849622553,8.88809651228827,5269527.51753388,0.0,1.0
2020-01-23,15.98,16.055,15.82,15.9,1144571,8.88253797788409,8.92422698591546,8.79360142741716,8.83806970265062,2059123.71278788,0.0,1.0
2020-01-24,16.1,16.1,15.95,15.99,1995206,8.94924039073428,8.94924039073428,8.86586237467154,8.88809651228827,3589446.16497941,0.0,1.0
2020-01-27,16.08,16.09,15.91,15.98,2519699,8.93812332192591,8.9436818563301,8.84362823705481,8.88253797788409,4533027.62343961,0.0,1.0
2020-01-28,16.09,16.13,16.04,16.08,2165004,8.9436818563301,8.96591599394683,8.91588918430918,8.93812332192591,3894918.7727809,0.0,1.0
2020-01-29,16.08,16.2,15.96,16.17,1458427,8.93812332192591,9.00482573477611,8.87142090907572,8.98815013156356,2623761.75796004,0.0,1.0
2020-01-30,15.59,16.23,15.44,16.08,5965871,8.66575513612096,9.02150133798865,8.58237712005822,8.93812332192591,10732812.9434815,0.0,1.0
2020-01-31,15.62,15.66,15.49,15.6,3593574,8.6824307393335,8.70466487695024,8.61016979207913,8.67131367052514,6464966.73169073,0.0,1.0
2020-02-03,15.71,15.79,15.62,15.64,2545043,8.73245754897115,8.77692582420461,8.6824307393335,8.69354780814187,4578622.37586379,0.0,1.0
2020-02-04,15.86,15.94,15.68,15.69,3153921,8.81583556503389,8.86030384026735,8.7157819457586,8.72134048016278,5674015.43404442,0.0,1.0
2020-02-05,15.9,15.95,15.73,15.86,1764567,8.83806970265062,8.86586237467154,8.74357461777952,8.81583556503389,3174518.44621519,0.0,1.0
2020-02-06,15.95,15.99,15.84,15.94,1860296,8.86586237467154,8.88809651228827,8.80471849622553,8.86030384026735,3346738.30317598,0.0,1.0
2020-02-07,15.93,15.99,15.85,15.93,875334,8.85474530586317,8.88809651228827,8.81027703062971,8.85474530586317,1574756.82680189,0.0,1.0
2020-02-10,15.89,16.0,15.86,15.99,893644,8.83251116824644,8.89365504669245,8.81583556503389,8.88809651228827,1607697.16443157,0.0,1.0
2020-02-11,15.88,16.01,15.82,15.91,2537509,8.82695263384226,8.89921358109664,8.79360142741716,8.84362823705481,4565068.44338416,0.0,1.0
2020-02-12,15.9,15.99,15.83,15.91,2538600,8.83806970265062,8.88809651228827,8.79915996182134,8.84362823705481,4567031.19097313,0.0,1.0
2020-02-13,15.95,16.02,15.88,15.88,854711,8.86586237467154,8.90477211550082,8.82695263384226,8.82695263384226,1537655.32036076,0.0,1.0
2020-02-14,16.18,16.18,15.98,15.98,1958196,8.99370866596774,8.99370866596774,8.88253797788409,8.88253797788409,3522863.86592564,0.0,1.0
2020-02-18,16.24,16.24,16.07,16.18,1083277,9.02705987239284,9.02705987239284,8.93256478752173,8.99370866596774,1948853.63880241,0.0,1.0
2020-02-19,15.8,16.25,15.79,16.24,1254578,8.7824843586088,9.03261840679702,8.77692582420461,9.02705987239284,2257030.19676541,0.0,1.0
2020-02-20,15.98,16.01,15.79,15.82,1692449,8.88253797788409,8.89921358109664,8.77692582420461,8.79360142741716,3044775.61338189,0.0,1.0
2020-02-21,15.87,16.05,15.86,15.98,1054667,8.82139409943808,8.92144771871336,8.81583556503389,8.88253797788409,1897383.23685892,0.0,1.0
2020-02-24,15.76,15.91,15.61,15.64,1284590,8.76025022099206,8.84362823705481,8.67687220492932,8.69354780814187,2311022.84629803,0.0,1.0
2020-02-25,15.31,15.8,15.25,15.8,1891424,8.51011617280384,8.7824843586088,8.47676496637874,8.7824843586088,3402738.67618182,0.0,1.0
2020-02-26,14.93,15.4,14.93,15.34,1212853,8.29889186544489,8.56014298244148,8.29889186544489,8.52679177601639,2181965.44594081,0.0,1.0
2020-02-27,13.88,14.72,13.88,14.72,2498462,7.7152457530057,8.18216264295705,7.7152457530057,8.18216264295705,4494821.50928114,0.0,1.0
2020-02-28,13.58,13.8,13.09,13.63,4280106,7.54848972088022,7.67077747777224,7.27612153507526,7.57628239290113,7700062.08251447,0.0,1.0
2020-03-02,14.16,14.19,13.51,13.65,1687418,7.87088471632282,7.88756031953537,7.50957998005094,7.5873994617095,3035724.66643406,0.0,1.0
2020-03-03,14.21,14.62,13.99,14.18,2032242,7.89867738834373,8.12657729891523,7.77638963145171,7.88200178513118,3656075.23895282,0.0,1.0
2020-03-04,14.69,14.72,14.37,14.47,1190669,8.16548703974451,8.18216264295705,7.98761393881066,8.04319928285249,2142055.64528669,0.0,1.0
2020-03-05,14.66,14.71,14.31,14.41,2255097,8.14881143653196,8.17660410855287,7.95426273238556,8.00984807642739,4056999.26639483,0.0,1.0
2020-03-06,14.31,14.38,13.87,14.27,1409414,7.95426273238556,7.99317247321484,7.70968721860152,7.93202859476883,2535585.63735689,0.0,1.0
2020-03-09,12.98,13.54,12.86,13.33,1530689,7.21497765662925,7.52625558326349,7.14827524377906,7.40952636077565,2753763.65188666,0.0,1.0
2020-03-10,13.2,13.36,12.5,13.34,1432192,7.33726541352127,7.4262019639882,6.94816800522848,7.41508489517983,2576564.06502095,0.0,1.0
2020-03-11,12.35,12.98,12.3,12.88,2851469,6.86478998916574,7.21497765662925,6.83699731714482,7.15939231258742,5129893.58823483,0.0,1.0
2020-03-12,10.62,11.47,10.4,11.47,2381848,5.90316353724211,6.37563896159765,5.78087578035009,6.37563896159765,4285028.79861222,0.0,1.0
2020-03-13,11.7,11.71,10.58,11.3,2832938,6.50348525289385,6.50904378729804,5.88092939962538,6.28114387672654,5096555.66378832,0.0,1.0
2020-03-16,9.78,10.81,9.78,10.16,1819121,5.43624664729076,6.00877569092159,5.43624664729076,5.64747095464971,3272663.02180502,0.0,1.0
2020-03-17,10.36,10.62,9.74,10.01,2582732,5.75864164273336,5.90316353724211,5.41401250967403,5.56409293858696,4646426.21993398,0.0,1.0
2020-03-18,9.09,10.37,8.84,9.73,2558393,5.05270777340215,5.76420017713754,4.91374441329758,5.40845397526985,4602639.49805693,0.0,1.0
2020-03-19,8.94,9.81,8.44,8.95,3997368,4.96932975733941,5.45292225050331,4.69140303713027,4.97488829174359,7191406.41999443,0.0,1.0
2020-03-20,8.22,9.26,8.04,9.03,3767574,4.56911528023825,5.14720285827326,4.46906166096296,5.01935656697705,6777998.88611809,0.0,1.0
2020-03-23,7.85,8.15,7.48,8.12,2932756,4.36344950728348,4.53020553940897,4.15778373432872,4.51352993619642,5276131.77637816,0.0,1.0
2020-03-24,8.72,8.85,8.26,8.26,3853002,4.84704200044739,4.91930294770176,4.59134941785498,4.59134941785498,6931686.87972971,0.0,1.0
2020-03-25,9.42,10.06,8.7,8.78,4014006,5.23613940874018,5.59188561060788,4.83592493163902,4.88039320687248,7221338.77048503,0.0,1.0
2020-03-26,10.26,10.35,9.31,9.54,3489882,5.70305629869153,5.75308310832918,5.17499553029417,5.30284182159037,6278421.15607646,0.0,1.0
2020-03-27,10.37,10.63,9.81,9.87,2472936,5.76420017713754,5.9087220716463,5.45292225050331,5.48627345692841,4448899.33241958,0.0,1.0
2020-03-30,10.27,10.47,9.8,10.47,1713617,5.70861483309572,5.81978552117937,5.44736371609913,5.81978552117937,3082857.59409982,0.0,1.0
2020-03-31,10.52,10.74,9.87,10.23,3208961,5.84757819320029,5.96986595009231,5.48627345692841,5.68638069547899,5773034.3408242,0.0,1.0
2020-04-01,9.43,9.94,9.14,9.94,1765219,5.24169794314436,5.52518319775769,5.08050044542306,5.52518319775769,3175691.41727661,0.0,1.0
2020-04-02,9.41,9.78,9.07,9.27,1793443,5.230580874336,5.43624664729076,5.04159070459378,5.15276139267744,3226467.39156717,0.0,1.0
2020-04-03,9.17,9.32,8.62,9.3,2322905,5.09717604863561,5.18055406469835,4.79145665640556,5.16943699588999,4178988.25678226,0.0,1.0
2020-04-06,9.75,9.89,9.28,9.51,1997189,5.52518319775769,5.60451916162292,5.25884103335296,5.38917868827442,3524334.31671599,0.19,1.0
2020-04-07,10.12,10.77,9.84,9.97,2890302,5.73485681654439,6.10320236306157,5.57618488881391,5.64985399811735,5100363.82349034,0.0,1.0
2020-04-08,10.68,10.78,10.11,10.31,1039917,6.05220067200534,6.10886921762337,5.72918996198258,5.84252705321864,1835086.79931461,0.0,1.0
2020-04-09,11.49,11.57,10.67,11.03,1513213,6.51121589151136,6.55655072800579,6.04653381744354,6.25054058166844,2670287.34105824,0.0,1.0
2020-04-13,11.29,11.43,11.06,11.34,1251929,6.39787880027531,6.47721476414055,6.26754114535385,6.42621307308432,2209213.21757327,0.0,1.0
2020-04-14,11.35,11.78,11.32,11.67,1142710,6.43187992764613,6.67555467380364,6.41487936396072,6.61321927362381,2016480.19644336,0.0,1.0
2020-04-15,11.0,11.21,10.59,10.91,1467999,6.23354001798303,6.35254396378089,6.00119898094912,6.1825383269268,2590500.57486034,0.0,1.0
2020-04-16,10.41,11.05,10.39,11.05,1533754,5.89919559883667,6.26187429079204,5.88786188971306,6.26187429079204,2706534.96269027,0.0,1.0
2020-04-17,10.57,10.92,10.47,10.82,1589018,5.98986527182551,6.18820518148861,5.93319672620748,6.13153663587058,2804056.43495904,0.0,1.0
2020-04-20,10.07,10.57,10.06,10.41,1300881,5.70652254373537,5.98986527182551,5.70085568917357,5.89919559883667,2295596.2356411,0.0,1.0
2020-04-21,9.38,10.03,9.38,9.76,2065272,5.31550957897098,5.68385512548816,5.31550957897098,5.53085005231949,3644476.80362383,0.0,1.0
2020-04-22,9.74,9.8,9.36,9.59,1403648,5.51951634319588,5.5535174705667,5.30417586984738,5.43451352476884,2476943.75193823,0.0,1.0
2020-04-23,9.74,10.07,9.35,9.55,3160492,5.51951634319588,5.70652254373537,5.29850901528557,5.41184610652163,5577153.89645465,0.0,1.0
2020-04-24,9.92,10.09,9.75,9.85,2192980,5.62151972530833,5.71785625285898,5.52518319775769,5.58185174337571,3869836.38998204,0.0,1.0
2020-04-27,10.33,10.44,9.94,10.04,1502758,5.85386076234224,5.91619616252207,5.63285343443194,5.68952198004996,2651837.95280241,0.0,1.0
2020-04-28,10.73,10.96,10.61,10.64,1804953,6.08053494481435,6.21087259973582,6.01253269007272,6.02953325375813,3185105.56485114,0.0,1.0
2020-04-29,11.35,11.56,10.93,11.08,2495982,6.43187992764613,6.55088387344398,6.19387203605041,6.27887485447745,4404528.07245854,0.0,1.0
2020-04-30,11.16,11.29,10.74,11.07,1680354,6.32420969097187,6.39787880027531,6.08620179937616,6.27320799991565,2965232.267167,0.0,1.0
2020-05-01,10.58,10.89,10.47,10.83,1717185,5.99553212638731,6.1712046178032,5.93319672620748,6.13720349043238,3030225.99446019,0.0,1.0
2020-05-04,10.35,10.5,10.22,10.4,1104110,5.86519447146585,5.95019728989289,5.79152536216241,5.89352874427486,1948364.80795222,0.0,1.0
2020-05-05,10.17,10.64,10.05,10.43,3712705,5.7631910893534,6.02953325375813,5.69518883461177,5.91052930796027,6551615.11471525,0.0,1.0
2020-05-06,9.92,10.31,9.78,10.27,4096054,5.62151972530833,5.84252705321864,5.54218376144309,5.81985963497143,7228090.91944819,0.0,1.0
2020-05-07,10.15,10.36,10.03,10.17,2110763,5.7518573802298,5.87086132602765,5.68385512548816,5.7631910893534,3724752.37714327,0.0,1.0
2020-05-08,10.38,10.5,10.19,10.34,1927944,5.88219503515126,5.95019728989289,5.77452479847701,5.85952761690405,3402141.30956394,0.0,1.0
2020-05-11,9.94,10.29,9.82,10.22,1870360,5.63285343443194,5.83119334409503,5.5648511796903,5.79152536216241,3300525.85539622,0.0,1.0
2020-05-12,9.1,10.03,9.07,9.99,3007748,5.15683765124051,5.68385512548816,5.1398370875551,5.66118770724095,5307614.59853518,0.0,1.0
2020-05-13,8.41,9.03,8.35,9.0,4958113,4.76582468647612,5.11716966930789,4.7318235591053,5.10016910562248,8749321.0667872,0.0,1.0
2020-05-14,8.84,8.94,7.89,8.2,3979253,5.00949943263363,5.06616797825166,4.47114824926237,4.64682074067826,7021978.34195715,0.0,1.0
2020-05-15,8.57,8.72,8.43,8.68,2366949,4.85649435946496,4.941497177892,4.77715839559972,4.91882975964479,4176830.32833477,0.0,1.0
2020-05-18,9.23,9.34,8.79,8.8,1814472,5.23050676054394,5.29284216072377,4.98116515982462,4.98683201438642,3201903.24316842,0.0,1.0
2020-05-19,9.09,9.34,8.97,9.18,1891966,5.1511707966787,5.29284216072377,5.08316854193707,5.20217248773493,3338652.82647756,0.0,1.0
2020-05-20,9.45,9.46,9.13,9.25,2159706,5.3551775609036,5.36084441546541,5.17383821492591,5.24184046966755,3811119.51338478,0.0,1.0
2020-05-21,9.5,9.76,9.33,9.4,1307558,5.38351183371262,5.53085005231949,5.28717530616197,5.32684328809459,2307378.78613217,0.0,1.0
2020-05-22,9.22,9.57,9.15,9.57,840085,5.22483990598214,5.42317981564524,5.18517192404952,5.42317981564524,1482453.78602543,0.0,1.0
2020-05-26,10.24,10.26,9.74,9.76,2320792,5.80285907128602,5.81419278040963,5.51951634319588,5.53085005231949,4095379.49966675,0.0,1.0
2020-05-27,10.3,10.66,10.12,10.56,1810905,5.83686019865684,6.04086696288174,5.73485681654439,5.98419841726371,3195608.74599878,0.0,1.0
2020-05-28,10.09,10.48,10.0,10.42,1807652,5.71785625285898,5.93886358076929,5.66685456180275,5.90486245339847,3189868.3481034,0.0,1.0
2020-05-29,9.65,10.06,9.48,9.91,2223575,5.46851465213966,5.70085568917357,5.37217812458901,5.61585287074653,3923825.77627443,0.0,1.0
2020-06-01,9.97,10.16,9.6,9.67,1055709,5.64985399811735,5.7575242347916,5.44018037933064,5.47984836126326,1862954.11058539,0.0,1.0
2020-06-02,10.23,10.35,10.05,10.12,2491529,5.79719221672422,5.86519447146585,5.69518883461177,5.73485681654439,4396670.09771888,0.0,1.0
2020-06-03,10.97,11.21,10.46,10.46,1730417,6.21653945429762,6.35254396378089,5.92752987164568,5.92752987164568,3053575.80846316,0.0,1.0
2020-06-04,11.12,11.13,10.46,10.94,2127785,6.30154227272466,6.30720912728647,5.92752987164568,6.19953889061221,3754790.20467944,0.0,1.0
2020-06-05,11.47,12.06,11.28,11.77,3348089,6.49988218238776,6.83422660153412,6.39221194571351,6.66988781924184,5908196.44916897,0.0,1.0
2020-06-08,12.2,12.24,11.69,11.69,2164445,6.91356256539936,6.93622998364657,6.62455298274742,6.62455298274742,3819482.17727233,0.0,1.0
2020-06-09,11.98,12.17,11.56,11.76,2001318,6.7888917650397,6.89656200171395,6.55088387344398,6.66422096468004,3531620.5457077,0.0,1.0
2020-06-10,11.26,11.96,11.24,11.86,2288153,6.3808782365899,6.77755805591609,6.36954452746629,6.72088951029807,4037783.17414959,0.0,1.0
2020-06-11,10.25,10.73,10.16,10.5,1775577,5.80852592584782,6.08053494481435,5.7575242347916,5.95019728989289,3133267.28370306,0.0,1.0
2020-06-12,10.75,10.81,10.29,10.81,2077953,6.09186865393796,6.12586978130878,5.83119334409503,6.12586978130878,3666854.2969258,0.0,1.0
2020-06-15,10.7,10.75,10.14,10.23,1714304,6.06353438112895,6.09186865393796,5.74619052566799,5.79719221672422,3025142.04538653,0.0,1.0
2020-06-16,11.21,11.55,11.11,11.25,2778708,6.35254396378089,6.54521701888218,6.29587541816286,6.3752113820281,4903439.76485613,0.0,1.0
2020-06-17,10.73,11.35,10.68,11.23,1487670,6.08053494481435,6.43187992764613,6.05220067200534,6.36387767290449,2625212.95328028,0.0,1.0
2020-06-18,10.48,10.73,10.29,10.5,1861590,5.93886358076929,6.08053494481435,5.83119334409503,5.95019728989289,3285049.89795924,0.0,1.0
2020-06-19,10.36,10.61,10.26,10.59,4903145,5.87086132602765,6.01253269007272,5.81419278040963,6.00119898094912,8652321.93014003,0.0,1.0
2020-06-22,10.61,10.64,10.05,10.31,1610550,6.01253269007272,6.02953325375813,5.69518883461177,5.84252705321864,2842052.82213498,0.0,1.0
2020-06-23,10.39,10.84,10.38,10.78,2067829,5.88786188971306,6.14287034499418,5.88219503515126,6.10886921762337,3648989.00694952,0.0,1.0
2020-06-24,9.86,10.26,9.57,10.22,1410336,5.58751859793751,5.81419278040963,5.42317981564524,5.79152536216241,2488745.71355038,0.0,1.0
2020-06-25,10.83,11.01,10.25,10.56,12022077,6.13720349043238,6.23920687254483,5.80852592584782,5.98419841726371,21214726.5628351,0.0,1.0
2020-06-26,10.83,11.13,10.68,10.75,9428097,6.13720349043238,6.30720912728647,6.05220067200534,6.09186865393796,16637266.5773881,0.0,1.0
2020-06-29,11.26,11.42,10.84,11.0,40575859,6.3808782365899,6.47154790957874,6.14287034499418,6.23354001798303,71602082.8794518,0.0,1.0
2020-06-30,10.89,11.31,10.77,11.19,7130642,6.1712046178032,6.40921250939891,6.10320236306157,6.34121025465728,12583068.6534005,0.0,1.0
2020-07-01,10.74,11.07,10.6,10.9,4101035,6.08620179937616,6.27320799991565,6.00686583551092,6.176871472365,7236880.62799933,0.0,1.0
2020-07-02,10.84,11.1,10.65,10.97,2402130,6.14287034499418,6.29020856360106,6.03520010831993,6.21653945429762,4238912.38746708,0.0,1.0
2020-07-06,10.99,11.31,10.82,11.16,3479449,6.22787316342123,6.40921250939891,6.13153663587058,6.32420969097187,6140000.52772328,0.0,1.0
2020-07-07,10.24,10.67,10.16,10.58,2797967,5.91052930796027,6.15872536288438,5.86435329774183,6.10677735138864,4847481.60226745,0.19,1.0
2020-07-08,10.19,10.35,10.1,10.15,2031646,5.88166930157375,5.97402132201063,5.829721290078,5.85858129646453,3519829.43591553,0.0,1.0
2020-07-09,9.98,10.12,9.76,10.12,2606149,5.76045727475034,5.84126529263261,5.63347324664963,5.84126529263261,4515156.65848372,0.0,1.0
2020-07-10,10.45,10.47,9.95,9.95,2625512,6.03174133478368,6.04328533733829,5.74314127091843,5.74314127091843,4548703.08210655,0.0,1.0
2020-07-13,10.67,10.84,10.35,10.55,2135749,6.15872536288438,6.25684938459857,5.97402132201063,6.08946134755673,3700188.02386201,0.0,1.0
2020-07-14,10.75,10.95,10.58,10.66,2413055,6.20490137310282,6.32034139864892,6.10677735138864,6.15295336160708,4180621.04297853,0.0,1.0
2020-07-15,10.78,11.01,10.62,10.85,3466015,6.22221737693474,6.35497340631275,6.12986535649786,6.26262138587587,6004875.66353821,0.0,1.0
2020-07-16,10.44,10.69,10.34,10.67,2929919,6.02596933350637,6.17026936543899,5.96824932073332,6.15872536288438,5076088.62028532,0.0,1.0
2020-07-17,10.66,10.71,10.36,10.48,2591771,6.15295336160708,6.18181336799361,5.97979332328793,6.04905733861559,4490246.75408621,0.0,1.0
2020-07-20,10.29,10.59,10.11,10.55,2996961,5.9393893143468,6.11254935266594,5.83549329135531,6.08946134755673,5192238.9757324,0.0,1.0
2020-07-21,10.51,10.64,10.33,10.37,3022052,6.06637334244751,6.14140935905247,5.96247731945602,5.98556532456524,5235709.16708294,0.0,1.0
2020-07-22,10.85,10.86,10.37,10.37,2349804,6.26262138587587,6.26839338715318,5.98556532456524,5.98556532456524,4071038.60014592,0.0,1.0
2020-07-23,11.04,11.155,10.78,10.96,3696287,6.37228941014467,6.43866742483367,6.22221737693474,6.32611339992623,6403822.21420065,0.0,1.0
2020-07-24,10.66,11.15,10.61,11.1,3561235,6.15295336160708,6.43578142419502,6.12409335522055,6.4069214178085,6169844.44200054,0.0,1.0
2020-07-27,10.74,10.795,10.37,10.6,2678260,6.19912937182552,6.2308753788507,5.98556532456524,6.11832135394325,4640089.06326945,0.0,1.0
2020-07-28,11.15,11.2,10.67,10.67,1220679,6.43578142419502,6.46464143058155,6.15872536288438,6.15872536288438,2114828.0143312,0.0,1.0
2020-07-29,11.12,11.31,10.96,11.25,2479345,6.41846542036311,6.5281334446319,6.32611339992623,6.49350143696807,4295468.55741108,0.0,1.0
2020-07-30,10.85,11.005,10.82,10.93,1130500,6.26262138587587,6.3520874056741,6.24530538204396,6.30879739609431,1958592.77516974,0.0,1.0
2020-07-31,10.83,10.845,10.57,10.8,1928353,6.25107738332126,6.25973538523722,6.10100535011134,6.23376137948935,3340874.17406183,0.0,1.0
2020-08-03,10.72,10.79,10.53,10.79,1377801,6.18758536927091,6.22798937821204,6.07791734500212,6.22798937821204,2387042.09130619,0.0,1.0
2020-08-04,11.02,11.05,10.7,10.7,1498223,6.36074540759006,6.37806141142197,6.1760413667163,6.1760413667163,2595673.36876881,0.0,1.0
2020-08-05,11.13,11.2,10.92,11.16,1330470,6.42423742164041,6.46464143058155,6.30302539481701,6.44155342547233,2305041.06995143,0.0,1.0
2020-08-06,11.25,11.34,11.05,11.07,1457055,6.49350143696807,6.54544944846382,6.37806141142197,6.38960541397658,2524349.75322861,0.0,1.0
2020-08-07,11.51,11.51,11.08,11.15,1371984,6.643573470178,6.643573470178,6.39537741525389,6.43578142419502,2376964.13095841,0.0,1.0
2020-08-10,11.75,11.905,11.55,11.55,1905087,6.78210150083332,6.87156752063155,6.66666147528722,6.66666147528722,3300565.79767342,0.0,1.0
2020-08-11,11.47,12.01,11.4,11.94,1429928,6.62048546506878,6.93217353404325,6.58008145612765,6.89176952510211,2477352.18913129,0.0,1.0
2020-08-12,11.52,11.7,11.395,11.62,557104,6.64934547145531,6.75324149444679,6.57719545548899,6.70706548422835,965183.431595014,0.0,1.0
2020-08-13,11.24,11.55,11.23,11.45,661955,6.48772943569077,6.66666147528722,6.48195743441346,6.60894146251417,1146837.93055063,0.0,1.0
2020-08-14,11.25,11.4,11.1479,11.2,694874,6.49350143696807,6.58008145612765,6.43456930392679,6.46464143058155,1203870.14246201,0.0,1.0
2020-08-17,11.16,11.28,11.03,11.23,949793,6.44155342547233,6.51081744079999,6.36651740886736,6.48195743441346,1645517.65387598,0.0,1.0
2020-08-18,10.96,11.19,10.84,11.19,656179,6.32611339992623,6.45886942930424,6.25684938459857,6.45886942930424,1136831.00275816,0.0,1.0
2020-08-19,10.76,11.07,10.75,10.98,880300,6.21067337438013,6.38960541397658,6.20490137310282,6.33765740248084,1525120.93762222,0.0,1.0
2020-08-20,10.9,11.04,10.64,10.65,565220,6.2914813922624,6.37228941014467,6.14140935905247,6.14718136032977,979244.412544397,0.0,1.0
2020-08-21,10.85,10.98,10.77,10.9,637792,6.26262138587587,6.33765740248084,6.21644537565743,6.2914813922624,1104975.50045207,0.0,1.0
2020-08-24,11.26,11.31,10.79,10.88,1849599,6.49927343824538,6.5281334446319,6.22798937821204,6.27993738970779,3204432.76281396,0.0,1.0
2020-08-25,11.3,11.46,11.17,11.31,1180470,6.5223614433546,6.61471346379148,6.44732542674963,6.5281334446319,2045165.86758481,0.0,1.0
2020-08-26,11.17,11.39,11.09,11.3,1392011,6.44732542674963,6.57430945485034,6.40114941653119,6.5223614433546,2411660.93547705,0.0,1.0
2020-08-27,11.44,11.51,11.165,11.19,2034757,6.60316946123687,6.643573470178,6.44443942611098,6.45886942930424,3525219.24761261,0.0,1.0
2020-08-28,11.4,11.55,11.245,11.49,1229900,6.58008145612765,6.66666147528722,6.49061543632942,6.63202946762339,2130803.40927135,0.0,1.0
2020-08-31,11.13,11.39,11.055,11.38,1501498,6.42423742164041,6.57430945485034,6.38094741206063,6.56853745357304,2601347.31068715,0.0,1.0
2020-09-01,10.88,11.06,10.795,11.06,2857776,6.27993738970779,6.38383341269928,6.2308753788507,6.38383341269928,4951100.77545642,0.0,1.0
2020-09-02,11.15,11.165,10.77,10.86,2829755,6.43578142419502,6.44443942611098,6.21644537565743,6.26839338715318,4902554.35515299,0.0,1.0
2020-09-03,11.22,11.59,11.16,11.2,843885,6.47618543313616,6.68974948039644,6.44155342547233,6.46464143058155,1462031.90099435,0.0,1.0
2020-09-04,11.2,11.365,10.85,11.29,1241118,6.46464143058155,6.55987945165708,6.26262138587587,6.51658944207729,2150238.60940568,0.0,1.0
2020-09-08,10.94,11.13,10.775,11.07,1384903,6.31456939737162,6.42423742164041,6.21933137629609,6.38960541397658,2399346.31588757,0.0,1.0
2020-09-09,10.82,11.16,10.77,11.04,828922,6.24530538204396,6.44155342547233,6.21644537565743,6.37228941014467,1436108.48330761,0.0,1.0
2020-09-10,10.57,10.89,10.56,10.79,1247570,6.10100535011134,6.28570939098509,6.09523334883403,6.22798937821204,2161416.70811014,0.0,1.0
2020-09-11,10.31,10.6,10.29,10.6,3066872,5.95093331690141,6.11832135394325,5.9393893143468,6.11832135394325,5313359.87755009,0.0,1.0
2020-09-14,10.76,10.79,10.32,10.4,2119418,6.21067337438013,6.22798937821204,5.95670531817871,6.00288132839715,3671894.54432968,0.0,1.0
2020-09-15,10.98,11.12,10.72,10.72,1259367,6.33765740248084,6.41846542036311,6.18758536927091,6.18758536927091,2181855.0265256,0.0,1.0
2020-09-16,11.14,11.24,10.78,10.97,3159181,6.43000942291772,6.48772943569077,6.22221737693474,6.33188540120353,5473285.34458516,0.0,1.0
2020-09-17,11.03,11.29,10.915,11.12,1967075,6.36651740886736,6.51658944207729,6.30013939417836,6.41846542036311,3407960.0913021,0.0,1.0
2020-09-18,10.4,10.99,10.34,10.94,5510148,6.00288132839715,6.34342940375814,5.96824932073332,6.31456939737162,9546338.84380009,0.0,1.0
2020-09-21,10.03,10.22,9.83,10.19,2264864,5.78931728113687,5.89898530540566,5.67387725559077,5.88166930157375,3923879.93555245,0.0,1.0
2020-09-22,10.05,10.29,10.02,10.09,1981326,5.80086128369148,5.9393893143468,5.78354527985956,5.8239492888007,3432649.96802827,0.0,1.0
2020-09-23,9.65,10.19,9.63,10.01,1584564,5.56998123259928,5.88166930157375,5.55843723004467,5.77777327858226,2745259.26775238,0.0,1.0
2020-09-24,9.76,9.99,9.54,9.61,2614936,5.63347324664963,5.76622927602765,5.50648921854892,5.54689322749006,4530380.14783836,0.0,1.0
2020-09-25,9.95,9.975,9.6801,9.72,1701133,5.74314127091843,5.75757127411169,5.58735495644397,5.61038524154041,2947215.21751687,0.0,1.0
2020-09-28,10.37,10.53,10.1601,10.19,1297490,5.98556532456524,6.07791734500212,5.86441101775461,5.88166930157375,2247903.17545775,0.0,1.0
2020-09-29,10.26,10.4,10.125,10.32,1747445,5.92207331051488,6.00288132839715,5.84415129327127,5.95670531817871,3027450.81999689,0.0,1.0
2020-09-30,10.34,10.59,10.205,10.28,2350472,5.96824932073332,6.11254935266594,5.8903273034897,5.93361731306949,4072195.91104712,0.0,1.0
2020-10-01,10.52,10.53,10.3,10.37,1668500,6.07214534372481,6.07791734500212,5.9451613156241,5.98556532456524,2890678.50099134,0.0,1.0
2020-10-02,10.82,10.9,10.21,10.28,1616478,6.24530538204396,6.2914813922624,5.89321330412836,5.93361731306949,2800550.3158079,0.0,1.0
2020-10-05,10.93,11.02,10.73,10.92,1814304,6.30879739609431,6.36074540759006,6.19335737054822,6.30302539481701,3143284.12769709,0.0,1.0
2020-10-06,10.7,10.91,10.61,10.8,2123504,6.28570939098509,6.40907378090162,6.23283893816372,6.34445433856439,3614785.76031322,0.19,1.0
2020-10-07,10.66,10.88,10.545,10.76,1796313,6.26221141195337,6.39145029662783,6.19465472223718,6.32095635953267,3057817.01068871,0.0,1.0
2020-10-08,10.92,10.935,10.65,10.73,1304429,6.41494827565955,6.42376001779645,6.25633691719544,6.30333287525888,2220495.64047895,0.0,1.0
2020-10-09,10.67,11.01,10.63,10.98,1931582,6.2680859067113,6.46781872848092,6.24458792767958,6.45019524420713,3288081.91954305,0.0,1.0
2020-10-12,10.59,10.77,10.52,10.53,2354911,6.22108994864786,6.3268308542906,6.17996848534235,6.18584298010028,4008703.89206,0.0,1.0
2020-10-13,10.31,10.61,10.23,10.49,1380746,6.05660409542582,6.23283893816372,6.00960813736238,6.16234500106856,2350408.08936995,0.0,1.0
2020-10-14,10.16,10.33,10.08,10.27,1955763,5.96848667405687,6.06835308494168,5.92149071599343,6.0331061163941,3329244.6084149,0.0,1.0
2020-10-15,10.27,10.36,10.0,10.0,1375965,6.0331061163941,6.08597656921547,5.87449475792999,5.87449475792999,2342269.51712329,0.0,1.0
2020-10-16,10.21,10.33,10.055,10.32,2139413,5.99785914784652,6.06835308494168,5.90680447909861,6.06247859018375,3641867.23821994,0.0,1.0
2020-10-19,9.97,10.25,9.96,10.24,1191536,5.8568712736562,6.02135712687824,5.85099677889828,6.01548263212031,2028320.81583109,0.0,1.0
2020-10-20,10.03,10.21,10.01,10.09,1029173,5.89211824220378,5.99785914784652,5.88036925268792,5.92736521075136,1751934.49378896,0.0,1.0
2020-10-21,9.82,10.025,9.8,9.99,2068292,5.76875385228725,5.88918099482482,5.7570048627714,5.86862026317206,3520799.80530753,0.0,1.0
2020-10-22,9.94,10.16,9.55,9.81,2367815,5.83924778938241,5.96848667405687,5.61014249382314,5.76287935752933,4030670.03643791,0.0,1.0
2020-10-23,9.88,9.955,9.765,9.95,3758189,5.80400082083484,5.84805953151931,5.73644413111864,5.84512228414034,6397467.62038864,0.0,1.0
2020-10-26,9.41,9.82,9.34,9.8,2006605,5.52789956721212,5.76875385228725,5.48677810390662,5.7570048627714,3415791.62580966,0.0,1.0
2020-10-27,9.12,9.48,9.12,9.36,3046666,5.35753921923215,5.56902103051763,5.35753921923215,5.49852709342247,5186260.479486,0.0,1.0
2020-10-28,8.77,9.11,8.75,8.89,2396265,5.1519319027046,5.35166472447422,5.14018291318875,5.22242583979977,4079099.73324136,0.0,1.0
2020-10-29,8.79,8.94,8.545,8.71,3807609,5.16368089222046,5.25179831358941,5.01975577065118,5.11668493415703,6481594.00408027,0.0,1.0
2020-10-30,8.76,8.88,8.64,8.78,2874691,5.14605740794667,5.21655134504184,5.07556347085152,5.15780639746253,4893511.89924793,0.0,1.0
2020-11-02,9.04,9.04,8.79,8.87,1958080,5.31054326116871,5.31054326116871,5.16368089222046,5.2106768502839,3333188.77739534,0.0,1.0
2020-11-03,9.22,9.27,8.975,9.15,1421906,5.41628416681146,5.4456566406011,5.27235904524217,5.37516270350594,2420473.68938506,0.0,1.0
2020-11-04,8.88,9.23,8.85,9.23,1453767,5.21655134504184,5.42215866156938,5.19892786076804,5.42215866156938,2474709.84298276,0.0,1.0
2020-11-05,9.02,9.21,8.91,8.97,1438354,5.29879427165285,5.41040967205353,5.23417482931563,5.26942179786321,2448472.69300626,0.0,1.0
2020-11-06,8.61,9.16,8.58,9.08,1131527,5.05793998657772,5.38103719826387,5.04031650230394,5.33404124020043,1926169.05219389,0.0,1.0
2020-11-09,9.7,10.135,9.38,9.38,3624713,5.69825991519209,5.95380043716205,5.51027608293834,5.51027608293834,6170254.88891107,0.0,1.0
2020-11-10,10.14,10.2,9.72,9.75,2323267,5.95673768454101,5.99198465308859,5.71000890470795,5.72763238898174,3954837.13193176,0.0,1.0
2020-11-11,10.1,10.16,9.855,10.16,1631662,5.93323970550929,5.96848667405687,5.78931458394001,5.96848667405687,2777535.88561368,0.0,1.0
2020-11-12,10.08,10.375,9.88,9.97,3120800,5.92149071599343,6.09478831135237,5.80400082083484,5.8568712736562,5312456.86411964,0.0,1.0
2020-11-13,10.75,10.795,10.14,10.14,3449054,6.31508186477474,6.34151709118543,5.95673768454101,5.95673768454101,5871235.13106232,0.0,1.0
2020-11-16,11.15,11.34,11.06,11.22,4550739,6.55006165509194,6.66167705549261,6.49719120227057,6.59118311839745,7746604.9209712,0.0,1.0
2020-11-17,11.27,11.345,11.03,11.05,1857609,6.6205555921871,6.66461430287158,6.47956771799678,6.49131670751264,3162159.60103192,0.0,1.0
2020-11-18,10.86,11.355,10.84,11.3,1599952,6.37970130711197,6.67048879762951,6.36795231759611,6.63817907646089,2723556.77539796,0.0,1.0
2020-11-19,10.79,10.95,10.61,10.78,1851095,6.33857984380646,6.43257175993334,6.23283893816372,6.33270534904853,3151070.98785168,0.0,1.0
2020-11-20,10.99,11.03,10.69,10.79,1142595,6.45606973896506,6.47956771799678,6.27983489622716,6.33857984380646,1945009.82141078,0.0,1.0
2020-11-23,11.27,11.51,11.02,11.15,1816465,6.6205555921871,6.76154346637742,6.47369322323885,6.55006165509194,3092121.23740165,0.0,1.0
2020-11-24,11.65,12.0153,11.527,11.55,2578128,6.84378639298844,7.05838168649563,6.7715301074659,6.78504144540914,4388680.39931397,0.0,1.0
2020-11-25,11.61,11.77,11.44,11.77,2593600,6.82028841395672,6.9142803300836,6.72042200307191,6.9142803300836,4415017.98345959,0.0,1.0
2020-11-27,11.49,11.7,11.45,11.7,588070,6.74979447686156,6.87315886677809,6.72629649782984,6.87315886677809,1001056.30225674,0.0,1.0
2020-11-30,11.13,11.59,11.13,11.31,1962390,6.53831266557608,6.80853942444086,6.53831266557608,6.64405357121882,3340525.5785631,0.0,1.0
2020-12-01,11.38,11.61,11.2,11.34,1524100,6.68517503452433,6.82028841395672,6.57943412888159,6.66167705549261,2594435.88394153,0.0,1.0
2020-12-02,11.41,11.485,11.23,11.31,741614,6.70279851879812,6.7468572294826,6.59705761315538,6.64405357121882,1262430.26942682,0.0,1.0
2020-12-03,11.6,11.65,11.43,11.46,833130,6.81441391919879,6.84378639298844,6.71454750831398,6.73217099258777,1418215.58164701,0.0,1.0
2020-12-04,11.87,12.08,11.61,11.7,2508395,6.9730252776629,7.09638966757943,6.82028841395672,6.87315886677809,4269975.72278691,0.0,1.0
2020-12-07,11.72,11.9,11.66,11.82,2373650,6.88490785629395,6.99064876193669,6.84966088774637,6.94365280387325,4040602.80553626,0.0,1.0
2020-12-08,11.58,11.74,11.54,11.6,2086615,6.80266492968293,6.89665684580981,6.77916695065121,6.81441391919879,3551990.57277781,0.0,1.0
2020-12-09,11.69,11.75,11.53,11.69,1155058,6.86728437202016,6.90253134056774,6.77329245589328,6.86728437202016,1966225.26293139,0.0,1.0
2020-12-10,11.63,11.73,11.56,11.64,831387,6.83203740347258,6.89078235105188,6.79091594016707,6.83791189823051,1415248.5179729,0.0,1.0
2020-12-11,11.46,11.6562,11.39,11.54,841502,6.73217099258777,6.84742857973836,6.69104952928226,6.77916695065121,1432467.02001743,0.0,1.0
2020-12-14,11.78,11.97,11.65,11.89,3216125,6.92015482484153,7.0317702252422,6.84378639298844,6.98477426717876,5474726.13820711,0.0,1.0
2020-12-15,12.25,12.25,11.76,11.86,1231848,7.19625607846424,7.19625607846424,6.90840583532567,6.96715078290497,2096942.88744939,0.0,1.0
2020-12-16,12.12,12.3865,12.045,12.26,1435950,7.11988764661115,7.27644293190999,7.07582893592668,7.20213057322217,2444380.42618322,0.0,1.0
2020-12-17,12.27,12.36,12.015,12.12,1818110,7.2080050679801,7.26087552080147,7.05820545165289,7.11988764661115,3094921.47821858,0.0,1.0
2020-12-18,11.77,12.3,11.73,12.25,3429499,6.9142803300836,7.22562855225389,6.89078235105188,7.19625607846424,5837947.16195893,0.0,1.0
2020-12-21,11.69,11.71,11.42,11.52,1102775,6.86728437202016,6.87903336153602,6.70867301355605,6.76741796113535,1877225.26862648,0.0,1.0
2020-12-22,11.77,11.82,11.63,11.73,1433112,6.9142803300836,6.94365280387325,6.83203740347258,6.89078235105188,2439549.37242124,0.0,1.0
2020-12-23,11.75,11.96,11.705,11.9,1246932,6.90253134056774,7.02589573048427,6.87609611415706,6.99064876193669,2122619.9892625,0.0,1.0
2020-12-24,11.76,11.85,11.56,11.8,527818,6.90840583532567,6.96127628814704,6.79091594016707,6.93190381435739,898490.886024704,0.0,1.0
2020-12-28,11.84,11.94,11.75,11.79,909865,6.95540179338911,7.01414674096841,6.90253134056774,6.92602931959946,1548839.5810921,0.0,1.0
2020-12-29,11.71,11.97,11.55,11.89,1927025,6.87903336153602,7.0317702252422,6.78504144540914,6.98477426717876,3280324.65668423,0.0,1.0
2020-12-30,11.69,11.92,11.62,11.7,1256799,6.86728437202016,7.00239775145255,6.82616290871465,6.87315886677809,2139416.32734193,0.0,1.0
2020-12-31,11.91,11.945,11.56,11.62,1369609,6.99652325669462,7.01708398834738,6.79091594016707,6.82616290871465,2331449.86324341,0.0,1.0
2021-01-04,11.49,12.05,11.46,12.0,1482918,6.74979447686156,7.07876618330564,6.73217099258777,7.04939370951599,2524332.83389726,0.0,1.0
2021-01-05,11.27,11.47,11.21,11.36,1333806,6.73217099258777,6.85164164019359,6.69632979830603,6.78593278401039,2232859.74710839,0.19,1.0
2021-01-06,11.61,11.66,11.34,11.34,2462413,6.93527109351766,6.96513875541912,6.77398571924981,6.77398571924981,4122205.8293758,0.0,1.0
2021-01-07,11.41,11.63,11.3725,11.63,1623291,6.81580044591185,6.94721815827824,6.79339969948575,6.94721815827824,2717472.50480454,0.0,1.0
2021-01-08,11.42,11.53,11.305,11.49,1419687,6.82177397829214,6.88748283447534,6.75307835591879,6.86358870495417,2376628.95188136,0.0,1.0
2021-01-11,11.31,11.43,11.21,11.35,1228833,6.75606512210894,6.82774751067243,6.69632979830603,6.7799592516301,2057129.55378702,0.0,1.0
2021-01-12,11.38,11.53,11.27,11.33,1506565,6.79787984877097,6.88748283447534,6.73217099258777,6.76801218686952,2522067.18585938,0.0,1.0
2021-01-13,11.66,11.715,11.4,11.46,1147331,6.96513875541912,6.99799318351072,6.80982691353155,6.8456681078133,1920691.01991565,0.0,1.0
2021-01-14,11.86,11.97,11.68,11.78,983394,7.08460940302493,7.15031825920813,6.9770858201797,7.03682114398261,1646252.06225487,0.0,1.0
2021-01-15,11.9,12.005,11.7,11.83,1330231,7.1085035325461,7.17122562253915,6.98903288494028,7.06668880588406,2226875.01349952,0.0,1.0
2021-01-19,11.82,12.04,11.78,12.03,1232904,7.06071527350377,7.19213298587017,7.03682114398261,7.18615945348988,2063944.61687001,0.0,1.0
2021-01-20,11.9,12.07,11.74,11.74,1393746,7.1085035325461,7.21005358301104,7.01292701446144,7.01292701446144,2333202.38557431,0.0,1.0
2021-01-21,11.52,11.95,11.37,11.88,3115937,6.88150930209504,7.13837119444755,6.79190631639068,7.09655646778551,5216238.56979628,0.0,1.0
2021-01-22,11.37,11.445,11.15,11.42,1736312,6.79190631639068,6.83670780924286,6.66048860402428,6.82177397829214,2906675.46346415,0.0,1.0
2021-01-25,11.45,11.54,11.05,11.24,1336833,6.83969457543301,6.89345636685563,6.60075328022138,6.7142503954469,2237927.10057246,0.0,1.0
2021-01-26,11.43,11.74,11.4,11.5,1637373,6.82774751067243,7.01292701446144,6.80982691353155,6.86956223733446,2741046.49604374,0.0,1.0
2021-01-27,11.0,11.56,10.98,11.31,1904382,6.57088561831992,6.90540343161621,6.55893855355934,6.75606512210894,3188033.27539221,0.0,1.0
2021-01-28,11.26,11.44,11.06,11.1,2391115,6.72619746020748,6.83372104305272,6.60672681260167,6.63062094212283,4002849.31557295,0.0,1.0
2021-01-29,11.0,11.3,10.91,11.19,3365651,6.57088561831992,6.75009158972865,6.5171238268973,6.68438273354545,5634272.63088868,0.0,1.0
2021-02-01,11.1,11.15,10.83,11.08,2971832,6.63062094212283,6.66048860402428,6.46933556785498,6.61867387736225,4974999.39868964,0.0,1.0
2021-02-02,11.0,11.26,10.97,11.16,2783829,6.57088561831992,6.72619746020748,6.55296502117905,6.66646213640457,4660272.72102016,0.0,1.0
2021-02-03,11.18,11.24,10.63,11.01,6177348,6.67840920116516,6.7142503954469,6.34986492024916,6.57685915070021,10341197.8151849,0.0,1.0
2021-02-04,11.39,11.595,11.22,11.28,3757157,6.80385338115126,6.92631079494723,6.70230333068632,6.73814452496806,6289673.78229408,0.0,1.0
2021-02-05,11.48,11.63,11.43,11.53,1757696,6.85761517257388,6.94721815827824,6.82774751067243,6.88748283447534,2942473.37772767,0.0,1.0
2021-02-08,11.8,11.82,11.505,11.54,1377694,7.04876820874319,7.06071527350377,6.87254900352461,6.89345636685563,2306330.51315765,0.0,1.0
2021-02-09,11.72,11.975,11.7,11.88,1312574,7.00097994970086,7.15330502539828,6.98903288494028,7.09655646778551,2197316.28865146,0.0,1.0
2021-02-10,11.8,12.025,11.74,11.86,1366282,7.04876820874319,7.18317268729973,7.01292701446144,7.08460940302493,2287226.23904732,0.0,1.0
2021-02-11,11.89,12.0,11.75,11.81,1434888,7.10253000016581,7.168238856349,7.01890054684173,7.05474174112348,2402076.20659141,0.0,1.0
2021-02-12,11.99,12.06,11.76,11.84,1201474,7.16226532396871,7.20408005063075,7.02487407922202,7.07266233826435,2011329.18265273,0.0,1.0
2021-02-16,11.87,12.1,11.83,12.04,2219735,7.09058293540522,7.22797418015191,7.06668880588406,7.19213298587017,3715950.39364619,0.0,1.0
2021-02-17,11.84,11.89,11.7,11.82,1332282,7.07266233826435,7.10253000016581,6.98903288494028,7.06071527350377,2230308.49283709,0.0,1.0
2021-02-18,11.65,11.85,11.65,11.73,2071821,6.95916522303883,7.07863587064464,6.95916522303883,7.00695348208115,3468334.76091265,0.0,1.0
2021-02-19,11.8,11.905,11.625,11.71,1266279,7.04876820874319,7.11149029873624,6.9442313920881,6.99500641732057,2119816.08098079,0.0,1.0
2021-02-22,12.1,12.24,11.8,11.82,3639665,7.22797418015191,7.31160363347599,7.04876820874319,7.06071527350377,6092986.14000782,0.0,1.0
2021-02-23,12.18,12.3,12.04,12.08,3758334,7.27576243919424,7.34744482775773,7.19213298587017,7.21602711539133,6291644.14074376,0.0,1.0
2021-02-24,12.55,12.62,12.21,12.26,1425716,7.496783137265,7.53859786392704,7.29368303633511,7.32355069823657,2386721.80752553,0.0,1.0
2021-02-25,12.4,12.83,12.33,12.66,2196946,7.40718015156064,7.66404204391314,7.3653654248986,7.5624919934482,3677800.4372231,0.0,1.0
2021-02-26,12.23,12.49,12.19,12.36,2470960,7.30563010109569,7.46094194298326,7.28173597157453,7.38328602203947,4136513.94634224,0.0,1.0
2021-03-01,12.45,12.649,12.42,12.42,1652334,7.43704781346209,7.55592110782988,7.41912721632122,7.41912721632122,2766091.9784276,0.0,1.0
2021-03-02,12.45,12.58,12.32,12.45,2227739,7.43704781346209,7.51470373440587,7.35939189251831,7.43704781346209,3729349.50072462,0.0,1.0
2021-03-03,12.81,12.96,12.48,12.48,2247194,7.65209497915256,7.74169796485693,7.45496841060297,7.45496841060297,3761918.16991639,0.0,1.0
2021-03-04,12.66,13.04,12.45,12.89,2237332,7.5624919934482,7.78948622389925,7.43704781346209,7.69988323819489,3745408.6754127,0.0,1.0
2021-03-05,12.93,12.93,12.47,12.82,1573785,7.72377736771605,7.72377736771605,7.44899487822267,7.65806851153285,2634596.91821973,0.0,1.0
2021-03-08,13.54,13.59,12.9,13.01,2009170,8.08816284291379,8.11803050481525,7.70585677057518,7.77156562675838,3363453.76921214,0.0,1.0
2021-03-09,13.36,13.61,13.275,13.55,2338839,7.98063926006856,8.12997756957583,7.92986423483609,8.09413637529408,3915336.60672335,0.0,1.0
2021-03-10,13.7,13.725,13.275,13.4,1853343,8.18373936099845,8.19867319194917,7.92986423483609,8.00453338958972,3102591.36807385,0.0,1.0
2021-03-11,13.57,13.905,13.57,13.7,2371516,8.10608344005467,8.30619677479441,8.10608344005467,8.18373936099845,3970039.58298546,0.0,1.0
2021-03-12,13.89,13.9,13.62,13.7,1462596,8.29723647622397,8.30321000860426,8.13595110195612,8.18373936099845,2448460.82165004,0.0,1.0
2021-03-15,13.92,14.03,13.61,13.96,2528550,8.31515707336485,8.38086592954804,8.12997756957583,8.33905120288601,4232922.56411422,0.0,1.0
2021-03-16,13.64,13.92,13.625,13.87,1748098,8.1478981667167,8.31515707336485,8.13893786814627,8.28528941146339,2926405.8327828,0.0,1.0
2021-03-17,13.74,13.75,13.47,13.6,1325401,8.20763349051961,8.2136070228999,8.04634811625176,8.12400403719554,2218789.34543495,0.0,1.0
2021-03-18,13.58,13.86,13.53,13.73,2640849,8.11205697243496,8.2793158790831,8.0821893105335,8.20165995813932,4420916.85769254,0.0,1.0
2021-03-19,13.31,13.69,13.3,13.5,3136895,7.9507715981671,8.17776582861816,7.94479806578681,8.06426871339263,5251323.33818081,0.0,1.0
2021-03-22,12.92,13.26,12.775,13.19,2294870,7.71780383533576,7.92090393626565,7.63118761582154,7.87908920960361,3841730.24251401,0.0,1.0
2021-03-23,12.6,12.965,12.5,12.85,2378931,7.52665079916645,7.74468473104707,7.46691547536355,7.67598910867373,3982452.67381337,0.0,1.0
2021-03-24,12.75,12.975,12.64,12.65,2242194,7.61625378487082,7.75065826342736,7.55054492868762,7.55651846106791,3753547.91312077,0.0,1.0
2021-03-25,12.86,12.945,12.45,12.71,1742689,7.68196264105402,7.73273766628649,7.43704781346209,7.59235965534965,2917350.88898129,0.0,1.0
2021-03-26,13.29,13.35,12.925,12.98,1436528,7.93882453340652,7.97466572768827,7.72079060152591,7.75364502961751,2404821.65082038,0.0,1.0
2021-03-29,13.0,13.39,12.91,13.25,2439830,7.76559209437809,7.99855985720943,7.71183030295547,7.91493040388536,4084400.72753269,0.0,1.0
2021-03-30,13.16,13.265,12.915,13.01,1782514,7.86116861246274,7.9238907024558,7.71481706914562,7.77156562675838,2984019.98435842,0.0,1.0
2021-03-31,12.91,13.15,12.79,13.15,1811925,7.71183030295547,7.85519508008245,7.64014791439198,7.85519508008245,3033255.50888163,0.0,1.0
2021-04-01,13.21,13.21,12.88,12.99,1478362,7.8910362743642,7.8910362743642,7.6939097058146,7.7596185619978,2474853.91537799,0.0,1.0
2021-04-05,13.1,13.34,12.91,13.3,2308101,7.825327418181,7.96869219530798,7.71183030295547,7.94479806578681,3863879.61604658,0.0,1.0
2021-04-06,12.87,13.0,12.8,12.89,1875079,7.80143328865983,7.88023564511094,7.75900125057077,7.81355672811385,3093311.93859963,0.19,1.0
2021-04-07,12.93,13.02,12.78,12.9,1973415,7.83780360702188,7.89235908456496,7.74687781111676,7.81961844784086,3255536.52902709,0.0,1.0
2021-04-08,12.76,12.93,12.655,12.89,1677239,7.73475437166274,7.83780360702188,7.67110631452915,7.81355672811385,2766935.91181219,0.0,1.0
2021-04-09,12.72,12.87,12.67,12.82,1375418,7.71050749275471,7.80143328865983,7.68019889411966,7.77112469002479,2269022.75582246,0.0,1.0
2021-04-12,12.97,12.97,12.72,12.82,1328387,7.86205048592992,7.86205048592992,7.71050749275471,7.77112469002479,2191435.8627986,0.0,1.0
2021-04-13,13.06,13.09,12.82,12.98,2585868,7.91660596347299,7.93479112265402,7.77112469002479,7.86811220565693,4265898.32004024,0.0,1.0
2021-04-14,12.95,13.13,12.94,13.08,1945686,7.8499270464759,7.95903800156205,7.84386532674889,7.92872940292701,3209792.08479544,0.0,1.0
2021-04-15,13.11,13.13,12.84,12.98,1241072,7.94691456210803,7.95903800156205,7.78324812947881,7.86811220565693,2047392.58146548,0.0,1.0
2021-04-16,13.17,13.29,13.075,13.19,1640679,7.98328488047008,8.05602551719418,7.9256985430635,7.9954083199241,2706622.99460967,0.0,1.0
2021-04-19,13.26,13.31,13.11,13.21,1378500,8.03784035801316,8.0681489566482,7.94691456210803,8.00753175937812,2274107.12154506,0.0,1.0
2021-04-20,13.19,13.325,13.075,13.15,1569949,7.9954083199241,8.07724153623871,7.9256985430635,7.97116144101607,2589939.93570007,0.0,1.0
2021-04-21,13.25,13.42,13.12,13.22,2087776,8.03177863828615,8.13482787364529,7.95297628183504,8.01359347910513,3444197.51163646,0.0,1.0
2021-04-22,13.12,13.36,13.0501,13.36,3066321,7.95297628183504,8.09845755528324,7.91060486094325,8.09845755528324,5058500.12553004,0.0,1.0
2021-04-23,13.22,13.29,13.09,13.2,2635046,8.01359347910513,8.05602551719418,7.93479112265402,8.00147003965111,4347027.11222257,0.0,1.0
2021-04-26,13.42,13.55,13.31,13.31,2048918,8.13482787364529,8.2136302300964,8.0681489566482,8.0681489566482,3380093.59104959,0.0,1.0
2021-04-27,13.45,13.46,13.29,13.46,1209386,8.15301303282632,8.15907475255333,8.05602551719418,8.15907475255333,1995120.28675872,0.0,1.0
2021-04-28,13.51,13.58,13.42,13.45,1495611,8.18938335118837,8.23181538927743,8.13482787364529,8.15301303282632,2467304.7705195,0.0,1.0
2021-04-29,13.64,13.8,13.5,13.61,1313497,8.26818570763948,8.36517322327161,8.18332163146136,8.25000054845846,2166871.87655282,0.0,1.0
2021-04-30,13.53,13.7,13.46,13.57,2496786,8.20150679064239,8.30455602600153,8.15907475255333,8.22575366955042,4118940.02435545,0.0,1.0
2021-05-03,13.69,13.85,13.575,13.69,2493697,8.29849430627452,8.39548182190666,8.22878452941393,8.29849430627452,4113844.11075484,0.0,1.0
2021-05-04,13.77,13.86,13.63,13.69,1826523,8.34698806409059,8.40154354163366,8.26212398791247,8.29849430627452,3013209.25786423,0.0,1.0
2021-05-05,13.36,13.87,13.24,13.75,1467400,8.09845755528324,8.40760526136067,8.02571691855914,8.33486462463657,2420765.17240132,0.0,1.0
2021-05-06,13.75,13.76,13.36,13.36,1562746,8.33486462463657,8.34092634436358,8.09845755528324,8.09845755528324,2578057.1692173,0.0,1.0
2021-05-07,13.74,13.76,13.6,13.73,1405666,8.32880290490956,8.34092634436358,8.24393882873145,8.32274118518256,2318922.78644451,0.0,1.0
2021-05-10,13.59,13.945,13.59,13.83,1367772,8.23787710900444,8.45306815931324,8.23787710900444,8.38335838245264,2256409.1736307,0.0,1.0
2021-05-11,13.4,13.46,13.275,13.45,1385149,8.12270443419128,8.15907475255333,8.04693293760367,8.15301303282632,2285075.95596737,0.0,1.0
2021-05-12,13.18,13.47,13.165,13.39,1357204,7.98934660019709,8.16513647228034,7.98025402060658,8.11664271446427,2238975.17721396,0.0,1.0
2021-05-13,13.42,13.52,13.12,13.19,1464638,8.13482787364529,8.19544507091538,7.95297628183504,7.9954083199241,2416208.70967393,0.0,1.0
2021-05-14,13.6,13.63,13.39,13.46,1252172,8.24393882873145,8.26212398791247,8.11664271446427,8.15907475255333,2065704.21661176,0.0,1.0
2021-05-17,13.63,13.67,13.49,13.6,861816,8.26212398791247,8.2863708668205,8.17725991173435,8.24393882873145,1421735.14911968,0.0,1.0
2021-05-18,13.69,13.78,13.525,13.66,1376932,8.29849430627452,8.3530497838176,8.19847593077888,8.2803091470935,2271520.39686854,0.0,1.0
2021-05-19,13.55,13.6,13.31,13.58,1516204,8.2136302300964,8.24393882873145,8.0681489566482,8.23181538927743,2501276.977958,0.0,1.0
2021-05-20,13.87,13.91,13.44,13.5,1357170,8.40760526136067,8.43185214026871,8.14695131309931,8.18332163146136,2238919.08752072,0.0,1.0
2021-05-21,13.91,14.02,13.86,13.95,1009366,8.43185214026871,8.4985310572658,8.40154354163366,8.45609901917674,1665147.92081643,0.0,1.0
2021-05-24,14.14,14.22,13.91,14.02,990638,8.5712716939899,8.61976545180597,8.43185214026871,8.4985310572658,1634252.39802187,0.0,1.0
2021-05-25,13.9,14.2,13.89,14.15,1892658,8.4257904205417,8.60764201235195,8.41972870081469,8.57733341371691,3122311.95970201,0.0,1.0
2021-05-26,14.03,14.145,13.88,13.94,1196478,8.50459277699281,8.57430255385341,8.41366698108768,8.45003729944973,1973825.99968951,0.0,1.0
2021-05-27,14.06,14.175,13.98,14.12,1454548,8.52277793617383,8.59248771303443,8.47428417835777,8.55914825453588,2399563.26835627,0.0,1.0
2021-05-28,14.06,14.15,14.025,14.15,1130865,8.52277793617383,8.57733341371691,8.5015619171293,8.57733341371691,1865584.43961266,0.0,1.0
2021-06-01,14.57,14.58,14.08,14.11,1468561,8.83192564225126,8.83798736197827,8.53490137562785,8.55308653480887,2422680.47045581,0.0,1.0
2021-06-02,14.74,14.74,14.49,14.7,1530392,8.93497487761041,8.93497487761041,8.7834318844352,8.91072799870237,2524682.87700804,0.0,1.0
2021-06-03,14.67,14.73,14.57,14.73,1271873,8.89254283952135,8.9289131578834,8.83192564225126,8.9289131578834,2098204.89445112,0.0,1.0
2021-06-04,14.59,14.72,14.505,14.69,981750,8.84404908170528,8.92285143815639,8.79252446402571,8.90466627897536,1619589.89232997,0.0,1.0
2021-06-07,14.78,14.92,14.64,14.65,1648354,8.95922175651844,9.04408583269656,8.87435768034032,8.88041940006733,2719284.41801036,0.0,1.0
2021-06-08,15.0,15.07,14.78,14.79,1687868,9.09257959051262,9.13501162860168,8.95922175651844,8.96528347624545,2784470.53973741,0.0,1.0
2021-06-09,14.99,15.165,14.98,15.08,1493940,9.08651787078562,9.19259796600826,9.08045615105861,9.14107334832869,2464548.12706639,0.0,1.0
2021-06-10,15.0,15.1,14.92,15.02,1223092,9.09257959051262,9.15319678778271,9.04408583269656,9.10470302996664,2017731.03192223,0.0,1.0
2021-06-11,14.96,15.005,14.88,14.97,1031015,9.06833271160459,9.09561045037613,9.01983895378852,9.0743944313316,1700862.20813912,0.0,1.0
2021-06-14,14.93,15.085,14.88,14.99,1248981,9.05014755242357,9.1441042081922,9.01983895378852,9.08651787078562,2060440.03393142,0.0,1.0
2021-06-15,14.72,14.98,14.72,14.9,1697440,8.92285143815639,9.08045615105861,8.92285143815639,9.03196239324254,2800261.43808157,0.0,1.0
2021-06-16,14.48,14.8365,14.48,14.64,2650828,8.77737016470819,8.99347047297604,8.77737016470819,8.87435768034032,4373062.62806749,0.0,1.0
2021-06-17,14.31,14.505,14.205,14.45,1609821,8.67432092934904,8.79252446402571,8.61067287221546,8.75918500552716,2655716.648903,0.0,1.0
2021-06-18,14.03,14.26,14.03,14.2,2474643,8.50459277699281,8.644012330714,8.50459277699281,8.60764201235195,4082410.78678391,0.0,1.0
2021-06-21,14.45,14.51,14.08,14.1,1590331,8.75918500552716,8.79555532388921,8.53490137562785,8.54702481508187,2623564.0571011,0.0,1.0
2021-06-22,14.13,14.57,14.13,14.46,1461228,8.56520997426289,8.83192564225126,8.56520997426289,8.76524672525417,2410583.24338124,0.0,1.0
2021-06-23,14.1,14.22,14.07,14.14,1470725,8.54702481508187,8.61976545180597,8.52883965590084,8.5712716939899,2426250.4144609,0.0,1.0
2021-06-24,14.16,14.2,14.05,14.15,1834725,8.58339513344392,8.60764201235195,8.51671621644683,8.57733341371691,3026740.07151016,0.0,1.0
2021-06-25,14.15,14.26,14.071,14.18,21002341,8.57733341371691,8.644012330714,8.52944582787354,8.59551857289794,34647496.0008834,0.0,1.0
2021-06-28,13.75,14.13,13.5,14.11,2602221,8.33486462463657,8.56520997426289,8.18332163146136,8.55308653480887,4292875.81279224,0.0,1.0
2021-06-29,13.71,13.87,13.7,13.76,1510208,8.31061774572854,8.40760526136067,8.30455602600153,8.34092634436358,2491385.39558529,0.0,1.0
2021-06-30,13.71,13.9,13.67,13.67,1737705,8.31061774572854,8.4257904205417,8.2863708668205,8.2863708668205,2866686.48215049,0.0,1.0
2021-07-01,13.89,14.06,13.65,13.8,1651145,8.41972870081469,8.52277793617383,8.27424742736649,8.36517322327161,2723888.72194669,0.0,1.0
2021-07-02,13.95,14.05,13.8,13.91,2110623,8.45609901917674,8.51671621644683,8.36517322327161,8.43185214026871,3481888.13579746,0.0,1.0
2021-07-06,13.71,13.76,13.44,13.76,1710908,8.4257904205417,8.45651905081355,8.2598558170737,8.45651905081355,2783898.89959926,0.19,1.0
2021-07-07,13.55,13.73,13.515,13.63,2349354,8.32745880367177,8.43808187265044,8.30594876248148,8.37662461210674,3822744.42306022,0.0,1.0
2021-07-08,13.59,13.77,13.21,13.4,2783104,8.35204170788925,8.46266477686792,8.11850411782318,8.23527291285622,4528519.4546231,0.0,1.0
2021-07-09,13.95,13.95,13.69,13.74,1810776,8.57328784584658,8.57328784584658,8.41349896843296,8.44422759870481,2946398.82087216,0.0,1.0
2021-07-12,14.23,14.23,13.86,13.96,1658457,8.74536817536895,8.74536817536895,8.51797631135725,8.57943357190096,2698553.40984593,0.0,1.0
2021-07-13,13.98,14.235,13.88,14.235,1894571,8.5917250240097,8.74844103839614,8.53026776346599,8.74844103839614,3082745.60766135,0.0,1.0
2021-07-14,14.05,14.155,13.88,13.99,1943378,8.63474510639029,8.69927522996118,8.53026776346599,8.59787075006407,3162161.77357602,0.0,1.0
2021-07-15,14.03,14.155,13.915,14.0,1843589,8.62245365428155,8.69927522996118,8.55177780465629,8.60401647611844,2999790.39691982,0.0,1.0
2021-07-16,13.95,14.13,13.935,14.13,1762586,8.57328784584658,8.68391091482525,8.56406925676503,8.68391091482525,2867986.60468538,0.0,1.0
2021-07-19,13.5,13.83,13.37,13.7,2494823,8.29673017339992,8.49953913319414,8.21683573469311,8.41964469448733,4059443.87681566,0.0,1.0
2021-07-20,14.17,14.27,13.5,13.51,2451631,8.70849381904273,8.76995107958644,8.29673017339992,8.30287589945429,3989164.14156894,0.0,1.0
2021-07-21,14.45,14.6,14.215,14.24,2254156,8.8805741485651,8.97276003938066,8.7361495862874,8.75151390142332,3667843.27849602,0.0,1.0
2021-07-22,14.03,14.35,13.985,14.35,1758656,8.62245365428155,8.8191168880214,8.59479788703688,8.8191168880214,2861591.91679134,0.0,1.0
2021-07-23,13.98,14.19,13.91,14.14,1355491,8.5917250240097,8.72078527115147,8.5487049416291,8.69005664087962,2205583.17765578,0.0,1.0
2021-07-26,14.08,14.21,13.92,14.02,1679506,8.6531822845534,8.73307672326021,8.55485066768347,8.61630792822718,2732803.22803468,0.0,1.0
2021-07-27,13.96,14.13,13.71,13.88,2883640,8.57943357190096,8.68391091482525,8.4257904205417,8.53026776346599,4692106.31012328,0.0,1.0
2021-07-28,13.96,14.17,13.79,14.06,1860990,8.57943357190096,8.70849381904273,8.47495622897666,8.64089083244466,3028104.38268172,0.0,1.0
2021-07-29,13.97,14.215,13.96,14.07,1634546,8.58557929795533,8.7361495862874,8.57943357190096,8.64703655849903,2659646.69680916,0.0,1.0
2021-07-30,13.96,14.23,13.875,13.98,3875231,8.57943357190096,8.74536817536895,8.52719490043881,8.5917250240097,6305570.67743732,0.0,1.0
2021-08-02,13.71,14.32,13.7,14.04,1890046,8.4257904205417,8.80067970985829,8.41964469448733,8.62859938033592,3075382.76727444,0.0,1.0
2021-08-03,13.59,13.87,13.4,13.71,1544416,8.35204170788925,8.52412203741162,8.23527291285622,8.4257904205417,2512991.9334783,0.0,1.0
2021-08-04,13.26,13.58,13.25,13.49,1196629,8.14923274809503,8.34589598183488,8.14308702204066,8.29058444734555,1947091.34350214,0.0,1.0
2021-08-05,13.52,13.595,13.3101,13.39,975838,8.30902162550866,8.35511457091644,8.18002283562743,8.22912718680185,1587831.91988531,0.0,1.0
2021-08-06,13.76,13.85,13.605,13.66,1369829,8.45651905081355,8.51183058530288,8.36126029697081,8.39506179026985,2228913.21201324,0.0,1.0
2021-08-09,13.71,13.79,13.6,13.7,1138379,8.4257904205417,8.47495622897666,8.35818743394363,8.41964469448733,1852310.02802424,0.0,1.0
2021-08-10,13.65,13.795,13.595,13.75,1039192,8.38891606421548,8.47802909200385,8.35511457091644,8.45037332475918,1690918.19389023,0.0,1.0
2021-08-11,13.86,13.87,13.57,13.71,1006905,8.51797631135725,8.52412203741162,8.33975025578051,8.4257904205417,1638382.49718921,0.0,1.0
2021-08-12,13.68,13.97,13.59,13.9,1049621,8.40735324237859,8.58557929795533,8.35204170788925,8.54255921557473,1707887.71044163,0.0,1.0
2021-08-13,13.8,13.85,13.605,13.66,1073166,8.48110195503103,8.51183058530288,8.36126029697081,8.39506179026985,1746198.88765926,0.0,1.0
2021-08-16,13.75,13.88,13.675,13.71,2695954,8.45037332475918,8.53026776346599,8.4042803793514,8.4257904205417,4386713.58949179,0.0,1.0
2021-08-17,13.68,13.79,13.47,13.695,1788208,8.40735324237859,8.47495622897666,8.27829299523681,8.41657183146014,2909677.36631928,0.0,1.0
2021-08-18,13.45,13.69,13.42,13.61,1824505,8.26600154312807,8.41349896843296,8.24756436496496,8.364333159998,2968737.9226781,0.0,1.0
2021-08-19,13.4,13.545,13.235,13.38,1538181,8.23527291285622,8.32438594064459,8.13386843295911,8.22298146074748,2502846.67164131,0.0,1.0
2021-08-20,13.5,13.56,13.17,13.36,2632376,8.29673017339992,8.33360452972614,8.0939212136057,8.21069000863874,4283262.83454838,0.0,1.0
2021-08-23,13.8,13.82,13.47,13.54,2288835,8.48110195503103,8.49339340713977,8.27829299523681,8.3213130776174,3724271.11093306,0.0,1.0
2021-08-24,13.97,13.97,13.645,13.89,2517986,8.58557929795533,8.58557929795533,8.38584320118829,8.53641348952036,4097133.4838614,0.0,1.0
2021-08-25,14.0,14.14,13.81,13.97,2160717,8.60401647611844,8.69005664087962,8.4872476810854,8.58557929795533,3515804.28558719,0.0,1.0
2021-08-26,14.0,14.11,13.9,14.04,3191657,8.60401647611844,8.67161946271651,8.54255921557473,8.62859938033592,5193295.26204697,0.0,1.0
2021-08-27,14.2,14.32,14.0,14.07,1550411,8.72693099720584,8.80067970985829,8.60401647611844,8.64703655849903,2522746.68002405,0.0,1.0
2021-08-30,14.01,14.18,13.9,14.18,1644792,8.61016220217281,8.7146395450971,8.54255921557473,8.7146395450971,2676318.44545099,0.0,1.0
2021-08-31,13.88,14.075,13.88,14.0,3101756,8.53026776346599,8.65010942152621,8.53026776346599,8.60401647611844,5047013.11538984,0.0,1.0
2021-09-01,14.03,14.145,13.84,13.96,2019709,8.62245365428155,8.69312950390681,8.50568485924851,8.57943357190096,3286363.53480767,0.0,1.0
2021-09-02,14.03,14.085,13.93,14.03,1826793,8.62245365428155,8.65625514758059,8.56099639373785,8.62245365428155,2972460.83512125,0.0,1.0
2021-09-03,14.0,14.02,13.67,13.99,2476692,8.60401647611844,8.61630792822718,8.40120751632422,8.59787075006407,4029942.07370956,0.0,1.0
2021-09-07,13.87,14.03,13.85,14.02,2215143,8.52412203741162,8.62245365428155,8.51183058530288,8.61630792822718,3604363.39075801,0.0,1.0
2021-09-08,14.07,14.08,13.77,13.82,2024401,8.64703655849903,8.6531822845534,8.46266477686792,8.49339340713977,3293998.1087514,0.0,1.0
2021-09-09,13.75,14.15,13.75,13.94,1845129,8.45037332475918,8.69620236693399,8.45037332475918,8.56714211979222,3002296.20337194,0.0,1.0
2021-09-10,13.25,13.785,13.215,13.77,1858580,8.14308702204066,8.47188336594948,8.12157698085037,8.46266477686792,3024182.95829886,0.0,1.0
2021-09-13,13.47,13.635,13.28,13.33,1526456,8.27829299523681,8.37969747513392,8.16152420020377,8.19225283047563,2483768.37251722,0.0,1.0
2021-09-14,13.35,13.6,13.28,13.6,1366344,8.20454428258437,8.35818743394363,8.16152420020377,8.35818743394363,2223242.60455504,0.0,1.0
2021-09-15,13.38,13.5,13.26,13.34,1978221,8.22298146074748,8.29673017339992,8.14923274809503,8.19839855653,3218856.45812875,0.0,1.0
2021-09-16,13.36,13.6,13.33,13.36,1776459,8.21069000863874,8.35818743394363,8.19225283047563,8.21069000863874,2890560.01566606,0.0,1.0
2021-09-17,13.28,13.44,13.23,13.43,3426955,8.16152420020377,8.2598558170737,8.13079556993192,8.25371009101933,5576159.70787218,0.0,1.0
2021-09-20,13.2,13.21,12.965,13.12,1828591,8.11235839176881,8.11850411782318,7.96793382949111,8.06319258333385,2975386.44551145,0.0,1.0
2021-09-21,13.22,13.35,13.195,13.26,1432531,8.12464984387755,8.20454428258437,8.10928552874163,8.14923274809503,2330938.58614363,0.0,1.0
2021-09-22,13.42,13.52,13.25,13.3,1300643,8.24756436496496,8.30902162550866,8.14308702204066,8.17381565231252,2116337.4164312,0.0,1.0
2021-09-23,13.55,13.65,13.39,13.48,1160679,8.32745880367177,8.38891606421548,8.22912718680185,8.28443872129118,1888595.40716857,0.0,1.0
2021-09-24,13.52,13.66,13.49,13.51,1545780,8.30902162550866,8.39506179026985,8.29058444734555,8.30287589945429,2515211.36205018,0.0,1.0
2021-09-27,13.58,13.88,13.54,13.62,2138585,8.34589598183488,8.53026776346599,8.3213130776174,8.37047888605236,3479792.26714673,0.0,1.0
2021-09-28,13.57,13.74,13.485,13.6,2062594,8.33975025578051,8.44422759870481,8.28751158431837,8.35818743394363,3356143.73591101,0.0,1.0
2021-09-29,13.69,13.795,13.61,13.72,2837379,8.41349896843296,8.47802909200385,8.364333159998,8.43193614659607,4616832.86058984,0.0,1.0
2021-09-30,13.42,13.77,13.42,13.77,1352391,8.24756436496496,8.46266477686792,8.24756436496496,8.46266477686792,2200539.02181061,0.0,1.0
2021-10-01,13.77,13.845,13.43,13.5,1550182,8.46266477686792,8.5087577222757,8.25371009101933,8.29673017339992,2522374.06335032,0.0,1.0
2021-10-04,13.89,13.94,13.75,13.75,1380556,8.53641348952036,8.56714211979222,8.45037332475918,8.45037332475918,2246367.6183846,0.0,1.0
2021-10-05,13.5,13.83,13.46,13.74,2225627,8.41349896843296,8.61916227655021,8.38857008260056,8.56307228342732,3571161.60740389,0.19,1.0
2021-10-06,13.57,13.61,13.2,13.36,1638554,8.45712451863965,8.48205340447204,8.22653232469,8.32624786801958,2629165.23588996,0.0,1.0
2021-10-07,13.65,13.85,13.58,13.62,1178904,8.50698229030444,8.6316267194664,8.46335674009775,8.48828562593014,1891627.2599204,0.0,1.0
2021-10-08,13.65,13.84,13.6,13.62,1116052,8.50698229030444,8.62539449800831,8.47582118301394,8.48828562593014,1790777.18515561,0.0,1.0
2021-10-11,13.95,13.96,13.65,13.7,1405163,8.69394893404739,8.70018115550549,8.50698229030444,8.53814339759493,2254674.37164649,0.0,1.0
2021-10-12,14.12,14.225,13.9,14.0,1250402,8.79989669883506,8.8653350241451,8.6627878267569,8.72511004133788,2006350.39753788,0.0,1.0
2021-10-13,14.02,14.105,13.86,14.08,846825,8.73757448425408,8.79054836664792,8.6378589409245,8.77496781300267,1358785.15501016,0.0,1.0
2021-10-14,14.08,14.165,14.045,14.13,661129,8.77496781300267,8.82794169539651,8.75315503789932,8.80612892029316,1060823.98458561,0.0,1.0
2021-10-15,14.07,14.31,14.06,14.31,1105170,8.76873559154457,8.91830890653894,8.76250337008647,8.91830890653894,1773316.31655015,0.0,1.0
2021-10-18,13.94,14.14,13.91,13.99,1169833,8.68771671258929,8.81236114175126,8.669020048215,8.71887781987978,1877072.25724441,0.0,1.0
2021-10-19,13.86,14.01,13.82,14.01,979997,8.6378589409245,8.73134226279598,8.61293005509211,8.73134226279598,1572468.19065863,0.0,1.0
2021-10-20,14.19,14.19,13.78,13.82,974062,8.84352224904175,8.84352224904175,8.58800116925971,8.61293005509211,1562945.10159656,0.0,1.0
2021-10-21,13.9,14.23,13.83,14.2,842367,8.6627878267569,8.86845113487415,8.61916227655021,8.84975447049985,1351632.00740465,0.0,1.0
2021-10-22,13.84,14.02,13.82,13.93,659106,8.62539449800831,8.73757448425408,8.61293005509211,8.68148449113119,1057577.95102663,0.0,1.0
2021-10-25,13.86,13.87,13.63,13.82,2457871,8.6378589409245,8.6440911623826,8.49451784738824,8.61293005509211,3943812.03640655,0.0,1.0
2021-10-26,13.53,13.905,13.49,13.57,1636530,8.43219563280725,8.66590393748595,8.40726674697486,8.45712451863965,2625917.59776669,0.0,1.0
2021-10-27,13.19,13.535,13.19,13.51,1695950,8.2203001032319,8.4353117435363,8.2203001032319,8.41973118989106,2721260.80788768,0.0,1.0
2021-10-28,13.34,13.38,13.11,13.18,1321602,8.31378342510338,8.33871231093578,8.17044233156712,8.21406788177381,2120595.37499689,0.0,1.0
2021-10-29,13.25,13.385,13.165,13.32,1950444,8.2576934319805,8.34182842166483,8.20471954958666,8.30131898218719,3129612.79234628,0.0,1.0
2021-11-01,13.67,13.72,13.22,13.25,1957317,8.51944673322063,8.55060784051112,8.2389967676062,8.2576934319805,3140640.96271251,0.0,1.0
2021-11-02,13.43,13.74,13.395,13.74,1100977,8.36987341822627,8.56307228342732,8.34806064312292,8.56307228342732,1766588.37848153,0.0,1.0
2021-11-03,13.92,14.075,13.44,13.46,1309193,8.67525226967309,8.77185170227362,8.37610563968437,8.38857008260056,2100684.33672036,0.0,1.0
2021-11-04,13.65,14.01,13.565,13.94,879790,8.50698229030444,8.73134226279598,8.4540084079106,8.68771671258929,1411679.61683511,0.0,1.0
2021-11-05,14.16,14.175,13.79,13.83,1019400,8.82482558466746,8.83417391685461,8.59423339071781,8.61916227655021,1635692.83738359,0.0,1.0
2021-11-08,13.97,14.19,13.91,14.17,1027515,8.70641337696359,8.84352224904175,8.669020048215,8.83105780612556,1648713.87659819,0.0,1.0
2021-11-09,13.96,14.09,13.87,13.95,794926,8.70018115550549,8.78120003446077,8.6440911623826,8.69394893404739,1275509.87291543,0.0,1.0
2021-11-10,14.08,14.17,13.92,13.92,726643,8.77496781300267,8.83105780612556,8.67525226967309,8.67525226967309,1165945.4094908,0.0,1.0
2021-11-11,14.27,14.27,13.975,14.07,797694,8.89338002070654,8.89338002070654,8.70952948769263,8.76873559154457,1279951.30687058,0.0,1.0
2021-11-12,14.24,14.34,14.115,14.23,1544765,8.87468335633225,8.93700557091323,8.79678058810601,8.86845113487415,2478674.75568065,0.0,1.0
2021-11-15,14.66,14.66,14.255,14.32,1607810,9.13643665757238,9.13643665757238,8.88403168851939,8.92454112799703,2579834.51135345,0.0,1.0
2021-11-16,14.45,14.67,14.305,14.66,1209260,9.00556000695231,9.14266887903048,8.91519279580988,9.13643665757238,1940335.41351234,0.0,1.0
2021-11-17,14.24,14.4,13.93,14.4,1456756,8.87468335633225,8.97439889966182,8.68148449113119,8.97439889966182,2337458.65706844,0.0,1.0
2021-11-18,14.42,14.43,14.235,14.24,1171759,8.98686334257802,8.99309556403612,8.8715672456032,8.87468335633225,1880162.64806725,0.0,1.0
2021-11-19,14.15,14.3,14.105,14.29,1142219,8.81859336320936,8.91207668508084,8.79054836664792,8.90584446362274,1832763.81893609,0.0,1.0
2021-11-22,14.26,14.4,14.06,14.16,1460282,8.88714779924844,8.97439889966182,8.76250337008647,8.82482558466746,2343116.35075552,0.0,1.0
2021-11-23,14.31,14.47,14.13,14.29,2458376,8.91830890653894,9.01802444986851,8.80612892029316,8.90584446362274,3944622.34137308,0.0,1.0
2021-11-24,14.41,14.45,14.19,14.27,1337317,8.98063112111992,9.00556000695231,8.84352224904175,8.89338002070654,2145811.10281667,0.0,1.0
2021-11-26,13.61,13.77,13.33,13.75,1158846,8.48205340447204,8.58176894780162,8.30755120364528,8.56930450488542,1859442.90938849,0.0,1.0
2021-11-29,13.36,13.71,13.33,13.69,1521762,8.32624786801958,8.54437561905303,8.30755120364528,8.53191117613683,2441764.96331423,0.0,1.0
2021-11-30,12.85,13.25,12.805,13.19,3474227,8.00840457365656,8.2576934319805,7.98035957709511,8.2203001032319,5574620.58009091,0.0,1.0
2021-12-01,12.75,13.515,12.75,13.19,1930778,7.94608235907557,8.42284730062011,7.94608235907557,8.2203001032319,3098057.4310161,0.0,1.0
2021-12-02,13.27,13.385,12.83,12.87,1532393,8.27015787489669,8.34182842166483,7.99594013074036,8.02086901657275,2458823.08628286,0.0,1.0
2021-12-03,13.26,13.48,13.145,13.34,1435093,8.26392565343859,8.40103452551676,8.19225510667046,8.31378342510338,2302698.98085082,0.0,1.0
2021-12-06,13.72,13.93,13.41,13.47,1297948,8.55060784051112,8.68148449113119,8.35740897531007,8.39480230405866,2082641.01127757,0.0,1.0
2021-12-07,13.65,13.83,13.59,13.83,1843091,8.50698229030444,8.61916227655021,8.46958896155584,8.61916227655021,2957358.00210531,0.0,1.0
2021-12-08,13.91,14.025,13.65,13.68,1395469,8.669020048215,8.74069059498313,8.50698229030444,8.52567895467873,2239119.72541773,0.0,1.0
2021-12-09,13.66,13.78,13.62,13.73,1294764,8.51321451176253,8.58800116925971,8.48828562593014,8.55684006196922,2077532.07857772,0.0,1.0
2021-12-10,13.48,13.77,13.45,13.75,1427801,8.40103452551676,8.58176894780162,8.38233786114247,8.56930450488542,2290998.49804701,0.0,1.0
2021-12-13,13.3,13.43,13.06,13.39,1387043,8.28885453927099,8.36987341822627,8.13928122427662,8.34494453239387,2225599.66670889,0.0,1.0
2021-12-14,13.19,13.475,13.16,13.23,2449439,8.2203001032319,8.39791841478771,8.20160343885761,8.2452289890643,3930282.35031197,0.0,1.0
2021-12-15,13.56,13.58,13.07,13.27,2286657,8.45089229718155,8.46335674009775,8.14551344573472,8.27015787489669,3669088.16603202,0.0,1.0
2021-12-16,13.55,13.81,13.47,13.62,1914757,8.44466007572345,8.60669783363401,8.39480230405866,8.48828562593014,3072350.70652353,0.0,1.0
2021-12-17,13.4,13.635,13.2,13.5,4691655,8.35117675385197,8.49763395811729,8.22653232469,8.41349896843296,7528062.07472523,0.0,1.0
2021-12-20,13.04,13.265,12.8,13.265,1598941,8.12681678136043,8.26704176416764,7.97724346636606,8.26704176416764,2565603.63066407,0.0,1.0
2021-12-21,13.43,13.6,13.17,13.17,1030496,8.36987341822627,8.47582118301394,8.20783566031571,8.20783566031571,1653497.08274714,0.0,1.0
2021-12-22,13.46,13.57,13.31,13.36,922557,8.38857008260056,8.45712451863965,8.29508676072909,8.32624786801958,1480302.01783215,0.0,1.0
2021-12-23,13.52,13.595,13.46,13.54,578263,8.42596341134916,8.47270507228489,8.38857008260056,8.43842785426535,927860.160117663,0.0,1.0
2021-12-27,13.59,13.615,13.33,13.51,823619,8.46958896155584,8.48516951520109,8.30755120364528,8.41973118989106,1321549.63609283,0.0,1.0
2021-12-28,13.57,13.67,13.44,13.5,856896,8.45712451863965,8.51944673322063,8.37610563968437,8.41349896843296,1374944.72197631,0.0,1.0
2021-12-29,13.5,13.59,13.4213,13.59,1076123,8.41349896843296,8.46958896155584,8.36445138555772,8.46958896155584,1726708.53761403,0.0,1.0
2021-12-30,13.52,13.72,13.44,13.49,2537261,8.42596341134916,8.55060784051112,8.37610563968437,8.40726674697486,4071198.39540192,0.0,1.0
2021-12-31,13.42,13.62,13.42,13.5,1991316,8.36364119676817,8.48828562593014,8.36364119676817,8.41349896843296,3195194.54401348,0.0,1.0
2022-01-03,14.02,14.04,13.47,13.52,1882640,8.73757448425408,8.75003892717027,8.39480230405866,8.42596341134916,3020816.91521664,0.0,1.0
2022-01-04,14.37,14.39,13.9,13.9,2402679,9.0741144429914,9.0867436906504,8.7773271230049,8.7773271230049,3804943.99171561,0.19,1.0
2022-01-05,14.17,14.53,14.095,14.29,2274102,8.9478219664014,9.17514842426339,8.90046228768015,9.0235974523554,3601326.16194193,0.0,1.0
2022-01-06,14.38,14.42,14.19,14.3,1590455,9.0804290668209,9.1056875621389,8.9604512140604,9.0299120761849,2518685.26604846,0.0,1.0
2022-01-07,14.69,14.88,14.29,14.33,3361902,9.27618240553539,9.39616025829589,9.0235974523554,9.0488559476734,5323994.09810329,0.0,1.0
2022-01-10,14.58,14.765,14.55,14.69,3468954,9.20672154341089,9.32354208425664,9.1877776719224,9.27618240553539,5493524.38666915,0.0,1.0
2022-01-11,14.41,14.65,14.24,14.65,2060163,9.0993729383094,9.2509239102174,8.9920243332079,9.2509239102174,3262526.88303548,0.0,1.0
2022-01-12,14.19,14.4,14.19,14.36,2186874,8.9604512140604,9.0930583144799,8.9604512140604,9.0677998191619,3463189.66742502,0.0,1.0
2022-01-13,14.36,14.45,14.13,14.2,1170069,9.0677998191619,9.1246314336274,8.9225634710834,8.9667658378899,1852951.2312892,0.0,1.0
2022-01-14,14.31,14.36,14.13,14.27,1482604,9.0362267000144,9.0677998191619,8.9225634710834,9.0109682046964,2347889.66062197,0.0,1.0
2022-01-18,14.02,14.27,14.0,14.02,1464714,8.8531026089589,9.0109682046964,8.8404733612999,8.8531026089589,2319558.59849849,0.0,1.0
2022-01-19,13.65,14.06,13.63,14.03,1401681,8.6194615272674,8.8783611042769,8.6068322796084,8.8594172327884,2219737.92556223,0.0,1.0
2022-01-20,13.42,13.8,13.405,13.6,1753789,8.4742251791889,8.7141808847099,8.46475324344465,8.5878884081199,2777345.17107235,0.0,1.0
2022-01-21,13.14,13.48,13.11,13.36,1677046,8.29741571196291,8.5121129221659,8.2784718404744,8.4363374362119,2655812.9910532,0.0,1.0
2022-01-24,12.98,13.05,12.505,12.9,2408308,8.19638173069091,8.24058409749741,7.89643709878966,8.14586474005491,3813858.2202619,0.0,1.0
2022-01-25,12.99,13.09,12.535,12.78,1871160,8.20269635452041,8.2658425928154,7.91538097027816,8.07008925410091,2963216.89228506,0.0,1.0
2022-01-26,12.86,13.32,12.775,13.1,1774752,8.12060624473691,8.4110789408939,8.06693194218616,8.2721572166449,2810542.71468859,0.0,1.0
2022-01-27,12.57,13.11,12.46,12.9,1314061,7.93748215368141,8.2784718404744,7.86802129155691,8.14586474005491,2080980.64980708,0.0,1.0
2022-01-28,12.83,12.83,12.225,12.5,2195716,8.10166237324841,8.10166237324841,7.71962763156366,7.89327978687491,3477192.08504916,0.0,1.0
2022-01-31,12.86,12.88,12.6,12.71,2246817,8.12060624473691,8.13323549239591,7.95642602516991,8.02588688729441,3558116.93723319,0.0,1.0
2022-02-01,13.06,13.12,12.79,12.85,1497290,8.24689872132691,8.2847864643039,8.07640387793041,8.11429162090741,2371146.78629807,0.0,1.0
2022-02-02,13.24,13.345,13.02,13.02,3284456,8.3605619502579,8.42686550046765,8.22164022600891,8.22164022600891,5201348.62928186,0.0,1.0
2022-02-03,13.0,13.51,12.92,13.43,1561576,8.20901097834991,8.5310567936544,8.15849398771391,8.4805398030184,2472951.7421209,0.0,1.0
2022-02-04,12.98,13.11,12.7,12.93,1573832,8.19638173069091,8.2784718404744,8.01957226346491,8.16480861154341,2492360.65757006,0.0,1.0
2022-02-07,13.06,13.17,12.92,12.98,1802599,8.24689872132691,8.3163595834514,8.15849398771391,8.19638173069091,2854641.93698891,0.0,1.0
2022-02-08,12.91,13.16,12.815,13.14,2143249,8.15217936388441,8.31004495962191,8.09219043750416,8.29741571196291,3394104.00028489,0.0,1.0
2022-02-09,13.19,13.2,13.01,13.02,1736358,8.3289888311104,8.3353034549399,8.21532560217941,8.22164022600891,2749740.99310284,0.0,1.0
2022-02-10,13.09,13.395,12.99,13.06,1756047,8.2658425928154,8.45843861961515,8.20269635452041,8.24689872132691,2780920.99769475,0.0,1.0
2022-02-11,13.28,13.52,13.11,13.18,1888015,8.3858204455759,8.5373714174839,8.2784718404744,8.3226742072809,2989908.90190448,0.0,1.0
2022-02-14,13.18,13.37,13.045,13.3,1624346,8.3226742072809,8.4426520600414,8.23742678558266,8.39844969323491,2572355.92152231,0.0,1.0
2022-02-15,13.45,13.58,13.26,13.26,1273762,8.4931690506774,8.5752591604609,8.3731911979169,8.3731911979169,2017162.12143847,0.0,1.0
2022-02-16,13.69,13.72,13.5,13.5,2514590,8.6447200225854,8.6636638940739,8.5247421698249,8.5247421698249,3982169.11710976,0.0,1.0
2022-02-17,13.49,13.68,13.435,13.57,2075173,8.5184275459954,8.6384053987559,8.48369711493315,8.5689445366314,3286297.10340852,0.0,1.0
2022-02-18,13.43,13.63,13.41,13.51,1646344,8.4805398030184,8.6068322796084,8.4679105553594,8.5310567936544,2607192.51764262,0.0,1.0
2022-02-22,13.28,13.42,13.14,13.41,1071479,8.3858204455759,8.4742251791889,8.29741571196291,8.4679105553594,1696821.58261651,0.0,1.0
2022-02-23,12.9,13.48,12.87,13.38,1224594,8.14586474005491,8.5121129221659,8.12692086856641,8.4489666838709,1939298.41755432,0.0,1.0
2022-02-24,12.82,12.845,12.36,12.68,2415600,8.09534774941891,8.11113430899266,7.80487505326191,8.00694301580591,3825406.01819396,0.0,1.0
2022-02-25,13.38,13.38,12.94,12.94,1999258,8.4489666838709,8.4489666838709,8.17112323537291,8.17112323537291,3166076.16539262,0.0,1.0
2022-02-28,13.33,13.46,13.08,13.16,1906029,8.4173935647234,8.4994836745069,8.25952796898591,8.31004495962191,3018436.33360333,0.0,1.0
2022-03-01,13.16,13.44,12.98,13.31,2376583,8.31004495962191,8.4868544268479,8.19638173069091,8.40476431706441,3763617.69785455,0.0,1.0
2022-03-02,13.48,13.525,13.12,13.17,1378734,8.5121129221659,8.54052872939865,8.2847864643039,8.3163595834514,2183398.46874012,0.0,1.0
2022-03-03,13.65,13.65,13.35,13.59,1253560,8.6194615272674,8.6194615272674,8.4300228123824,8.5815737842904,1985169.71690976,0.0,1.0
2022-03-04,13.6,13.62,13.36,13.47,990067,8.5878884081199,8.6005176557789,8.4363374362119,8.5057982983364,1567895.45463456,0.0,1.0
2022-03-07,13.35,13.735,13.32,13.6,1379213,8.4300228123824,8.67313582981815,8.4110789408939,8.5878884081199,2184157.02540625,0.0,1.0
2022-03-08,13.43,13.63,13.31,13.35,1682022,8.4805398030184,8.6068322796084,8.40476431706441,8.4300228123824,2663693.1120776,0.0,1.0
2022-03-09,13.6,13.78,13.58,13.66,1354971,8.5878884081199,8.7015516370509,8.5752591604609,8.6257761510969,2145766.77342204,0.0,1.0
2022-03-10,13.48,13.53,13.28,13.37,1043926,8.5121129221659,8.5436860413134,8.3858204455759,8.4426520600414,1653187.94624489,0.0,1.0
2022-03-11,13.33,13.72,13.32,13.5,1505793,8.4173935647234,8.6636638940739,8.4110789408939,8.5247421698249,2384612.35484117,0.0,1.0
2022-03-14,13.28,13.51,13.22,13.47,1053014,8.3858204455759,8.5310567936544,8.34793270259891,8.5057982983364,1667579.93576854,0.0,1.0
2022-03-15,13.22,13.49,13.085,13.36,1219899,8.34793270259891,8.5184275459954,8.26268528090066,8.4363374362119,1931863.29532571,0.0,1.0
2022-03-16,13.44,13.47,13.1,13.38,2306609,8.4868544268479,8.5057982983364,8.2721572166449,8.4489666838709,3652805.07957458,0.0,1.0
2022-03-17,13.62,13.66,13.28,13.35,1716649,8.6005176557789,8.6257761510969,8.3858204455759,8.4300228123824,2718529.31599877,0.0,1.0
2022-03-18,13.53,13.69,13.42,13.62,1888119,8.5436860413134,8.6447200225854,8.4742251791889,8.6005176557789,2990073.59896769,0.0,1.0
2022-03-21,13.59,13.75,13.475,13.55,1729895,8.5815737842904,8.6826077655624,8.50895561025115,8.5563152889724,2739506.02079965,0.0,1.0
2022-03-22,13.71,13.87,13.555,13.69,1799715,8.6573492702444,8.7583832515164,8.55947260088715,8.6447200225854,2850074.76073602,0.0,1.0
2022-03-23,13.5,13.72,13.48,13.68,1445326,8.5247421698249,8.6636638940739,8.5121129221659,8.6384053987559,2288855.26521452,0.0,1.0
2022-03-24,13.76,13.77,13.46,13.55,1560388,8.6889223893919,8.6952370132214,8.4994836745069,8.5563152889724,2471070.39489884,0.0,1.0
2022-03-25,14.0,14.0,13.8,13.81,1298438,8.8404733612999,8.8404733612999,8.7141808847099,8.7204955085394,2056239.66693647,0.0,1.0
2022-03-28,14.07,14.08,13.83,13.99,1172847,8.8846757281064,8.8909903519359,8.7331247561984,8.8341587374704,1857350.54322766,0.0,1.0
2022-03-29,14.46,14.52,14.14,14.18,1668285,9.1309460574569,9.16883380043389,8.9288780949129,8.9541365902309,2641938.84710329,0.0,1.0
2022-03-30,14.37,14.47,14.29,14.45,1540876,9.0741144429914,9.1372606812864,9.0235974523554,9.1246314336274,2440170.69203951,0.0,1.0
2022-03-31,14.14,14.55,14.14,14.37,1556805,8.9288780949129,9.1877776719224,8.9288780949129,9.0741144429914,2465396.2643461,0.0,1.0
2022-04-01,14.15,14.27,14.055,14.16,2979171,8.9351927187424,9.0109682046964,8.87520379236215,8.9415073425719,4717891.48560561,0.0,1.0
2022-04-04,13.89,14.16,13.7249,14.15,1604334,8.7710124991754,8.9415073425719,8.66675805975036,8.9351927187424,2540664.40585908,0.0,1.0
2022-04-05,13.19,13.8468,13.19,13.65,1797336,8.4489666838709,8.86968551010035,8.4489666838709,8.74362359627277,2805888.90062219,0.19,1.0
2022-04-06,13.07,13.27,13.05,13.17,2473104,8.37209966324433,8.50021136428862,8.3592884931399,8.43615551376647,3860855.76858435,0.0,1.0
2022-04-07,12.73,13.09,12.49,13.09,2269089,8.15430977146904,8.38491083334876,8.00057573021589,8.38491083334876,3542360.27076957,0.0,1.0
2022-04-08,12.8,12.885,12.59,12.74,1385938,8.19914886683454,8.25359633977836,8.06463158073803,8.16071535652125,2163639.99338494,0.0,1.0
2022-04-11,12.68,12.94,12.635,12.82,1841143,8.12228184620797,8.28882705756554,8.093456713473,8.21196003693897,2874277.65768795,0.0,1.0
2022-04-12,12.6,12.815,12.515,12.73,1544854,8.07103716579025,8.20875724441286,8.01658969284643,8.15430977146904,2411729.74428921,0.0,1.0
2022-04-13,12.8,12.83,12.61,12.64,1708892,8.19914886683454,8.21836562199118,8.07744275084246,8.09665950599911,2667815.64224054,0.0,1.0
2022-04-14,12.73,12.965,12.73,12.83,1000867,8.15430977146904,8.30484102019608,8.15430977146904,8.21836562199118,1562491.1570786,0.0,1.0
2022-04-18,12.64,12.81,12.56,12.71,1174731,8.09665950599911,8.20555445188675,8.04541482558139,8.14149860136461,1833916.79358606,0.0,1.0
2022-04-19,12.84,12.92,12.7,12.7,1421138,8.2247712070434,8.27601588746111,8.13509301631239,8.13509301631239,2218592.03869082,0.0,1.0
2022-04-20,12.91,13.05,12.84,12.89,1814987,8.2696103024089,8.3592884931399,8.2247712070434,8.25679913230447,2833444.54129532,0.0,1.0
2022-04-21,12.92,13.17,12.85,13.1,1410723,8.27601588746111,8.43615551376647,8.23117679209561,8.39131641840097,2202332.79005842,0.0,1.0
2022-04-22,12.64,12.89,12.63,12.88,1336157,8.09665950599911,8.25679913230447,8.09025392094689,8.25039354725225,2085924.99999368,0.0,1.0
2022-04-25,12.58,12.63,12.255,12.53,2266841,8.05822599568582,8.09025392094689,7.85004448148885,8.02619807042475,3538850.83333072,0.0,1.0
2022-04-26,12.34,12.605,12.335,12.44,1093348,7.90449195443267,8.07423995831636,7.90128916190657,7.96854780495482,1706866.72815626,0.0,1.0
2022-04-27,12.16,12.42,12.155,12.34,1501567,7.78919142349281,7.95573663485039,7.7859886309667,7.90449195443267,2344152.77880182,0.0,1.0
2022-04-28,12.29,12.385,12.09,12.3,1569391,7.8724640291716,7.93331708716764,7.74435232812731,7.87886961422381,2450035.3788253,0.0,1.0
2022-04-29,11.67,12.225,11.63,12.18,1976365,7.4753177559343,7.83082772633221,7.44969541572544,7.80200259359724,3085377.8130957,0.0,1.0
2022-05-02,11.47,11.85,11.24,11.74,2144184,7.34720605489001,7.59061828687416,7.19987759868908,7.5201568512998,3347366.37250446,0.0,1.0
2022-05-03,11.69,11.755,11.4,11.44,1371718,7.48812892603873,7.52976522887813,7.30236695952451,7.32798929973337,2141440.61599148,0.0,1.0
2022-05-04,11.89,11.95,11.52,11.72,1698356,7.61624062708302,7.65467413739631,7.37923398015108,7.50734568119537,2651367.49595239,0.0,1.0
2022-05-05,11.56,11.835,11.44,11.79,1575390,7.40485632035994,7.58100990929584,7.32798929973337,7.55218477656088,2459400.64359206,0.0,1.0
2022-05-06,11.41,11.55,11.285,11.48,1181358,7.30877254457673,7.39845073530773,7.22870273142405,7.35361163994223,1844262.45279749,0.0,1.0
2022-05-09,11.09,11.32,11.02,11.3,1607614,7.10379382290586,7.2511222791068,7.05895472754036,7.23831110900237,2509706.74324936,0.0,1.0
2022-05-10,10.74,11.27,10.58,11.17,1855831,6.87959834607835,7.21909435384572,6.77710898524292,7.15503850332358,2897207.64750196,0.0,1.0
2022-05-11,10.49,10.94,10.455,10.79,2153667,6.71945871977299,7.00771004712264,6.69703917209024,6.91162627133943,3362170.64084639,0.0,1.0
2022-05-12,10.72,10.78,10.43,10.55,1969599,6.86678717597393,6.90522068628721,6.68102520945971,6.75789223008628,3074815.15575082,0.0,1.0
2022-05-13,10.82,10.85,10.62,10.76,1901758,6.93084302649607,6.95005978165271,6.80273132545178,6.89240951618278,2968906.01638728,0.0,1.0
2022-05-16,10.82,10.92,10.68,10.88,1349049,6.93084302649607,6.99489887701822,6.84116483576507,6.96927653680936,2106051.18658696,0.0,1.0
2022-05-17,11.24,11.265,10.865,10.92,1220434,7.19987759868908,7.21589156131962,6.95966815923104,6.99489887701822,1905265.46763762,0.0,1.0
2022-05-18,10.99,11.305,10.9,11.22,1717691,7.03973797238372,7.24151390152847,6.98208770691379,7.18706642858465,2681552.09242936,0.0,1.0
2022-05-19,10.64,11.025,10.64,10.91,1797687,6.81554249555621,7.06215752006647,6.81554249555621,6.988493291966,2806436.85993759,0.0,1.0
2022-05-20,10.68,10.82,10.45,10.7,1578571,6.84116483576507,6.93084302649607,6.69383637956413,6.8539760058695,2464366.62245905,0.0,1.0
2022-05-23,10.8,10.91,10.63,10.85,1051354,6.91803185639164,6.988493291966,6.809136910504,6.95005978165271,1641308.31365128,0.0,1.0
2022-05-24,10.87,10.89,10.5,10.82,1091248,6.96287095175714,6.97568212186157,6.72586430482521,6.93084302649607,1703588.33908972,0.0,1.0
2022-05-25,10.94,11.04,10.82,10.9,914429,7.00771004712264,7.07176589764479,6.93084302649607,6.98208770691379,1427549.54082433,0.0,1.0
2022-05-26,10.97,11.13,10.96,11.07,1326995,7.02692680227929,7.12941616311472,7.02052121722707,7.09098265280143,2071621.85683764,0.0,1.0
2022-05-27,11.24,11.27,10.99,11.03,1296872,7.19987759868908,7.21909435384572,7.03973797238372,7.06536031259258,2024595.70738454,0.0,1.0
2022-05-31,11.15,11.22,11.035,11.12,2095917,7.14222733321915,7.18706642858465,7.06856310511868,7.12301057806251,3272014.94151642,0.0,1.0
2022-06-01,10.99,11.23,10.76,11.23,1222264,7.03973797238372,7.19347201363686,6.89240951618278,7.19347201363686,1908122.34953847,0.0,1.0
2022-06-02,11.05,11.07,10.81,10.97,713400,7.078171482697,7.09098265280143,6.92443744144386,7.02692680227929,1113715.60003464,0.0,1.0
2022-06-03,10.85,11.01,10.8,10.96,948010,6.95005978165271,7.05254914248815,6.91803185639164,7.02052121722707,1479974.10427368,0.0,1.0
2022-06-06,10.84,10.98,10.74,10.98,1609786,6.9436541966005,7.0333323873315,6.87959834607835,7.0333323873315,2513097.53422676,0.0,1.0
2022-06-07,11.06,11.07,10.68,10.74,1723722,7.08457706774922,7.09098265280143,6.84116483576507,6.87959834607835,2690967.31360095,0.0,1.0
2022-06-08,10.8,10.965,10.705,10.94,1568009,6.91803185639164,7.02372400975318,6.8571787983956,7.00771004712264,2447877.88659199,0.0,1.0
2022-06-09,10.47,10.77,10.465,10.75,1544537,6.70664754966856,6.898815101235,6.70344475714246,6.88600393113057,2411234.86365393,0.0,1.0
2022-06-10,10.35,10.44,10.25,10.34,1560217,6.62978052904199,6.68743079451192,6.56572467851985,6.62337494398978,2435713.50201745,0.0,1.0
2022-06-13,9.63,10.11,9.58,10.09,2203766,6.16857840528255,6.47604648778884,6.13655048002147,6.46323531768441,3440382.07601058,0.0,1.0
2022-06-14,9.51,9.7102,9.36,9.61,1595985,6.09171138465597,6.21995119740131,5.99562760887276,6.15576723517812,2491552.27350896,0.0,1.0
2022-06-15,9.73,9.875,9.53,9.6,1813619,6.23263425580469,6.3255152390618,6.1045225547604,6.1493616501259,2831308.90498911,0.0,1.0
2022-06-16,9.27,9.49,9.225,9.49,1425970,5.93797734340283,6.07890021455154,5.90915221066786,6.07890021455154,2226135.45581918,0.0,1.0
2022-06-17,9.51,9.58,9.305,9.35,1977558,6.09171138465597,6.13655048002147,5.96039689108558,5.98922202382054,3087240.25031302,0.0,1.0
2022-06-21,9.53,9.73,9.48,9.61,1508878,6.1045225547604,6.23263425580469,6.07249462949933,6.15576723517812,2355566.25616635,0.0,1.0
2022-06-22,9.52,9.66,9.36,9.37,1106091,6.09811696970819,6.18779516043919,5.99562760887276,6.00203319392497,1726760.30523958,0.0,1.0
2022-06-23,9.54,9.57,9.375,9.45,1429605,6.11092813981262,6.13014489496926,6.00523598645108,6.05327787434269,2231810.1911796,0.0,1.0
2022-06-24,9.83,9.94,9.61,9.64,2169945,6.29669010632684,6.3671515419012,6.15576723517812,6.17498399033476,3387582.83952506,0.0,1.0
2022-06-27,9.87,10.0,9.79,9.89,2060129,6.32231244653569,6.40558505221448,6.27106776611798,6.33512361664012,3216144.9472719,0.0,1.0
2022-06-28,9.86,10.16,9.85,10.0,2360649,6.31590686148348,6.50807441304991,6.30950127643127,6.40558505221448,3685298.0340709,0.0,1.0
2022-06-29,9.78,9.89,9.68,9.89,1668280,6.26466218106576,6.33512361664012,6.20060633054362,6.33512361664012,2604414.71996888,0.0,1.0
2022-06-30,9.64,9.79,9.445,9.6,1573231,6.17498399033476,6.27106776611798,6.05007508181658,6.1493616501259,2456030.14740413,0.0,1.0
2022-07-01,9.74,9.8,9.58,9.64,1224612,6.23903984085691,6.27747335117019,6.13655048002147,6.17498399033476,1911787.9007424,0.0,1.0
2022-07-05,9.59,9.6,9.23,9.46,1669154,6.26466218106576,6.27119467551943,6.02949238073379,6.17973975316811,2555155.63287354,0.19,1.0
2022-07-06,9.38,9.665,9.36,9.57,1211311,6.12747979753878,6.31365588946826,6.11441480863144,6.25159719215843,1854285.53914838,0.0,1.0
2022-07-07,9.45,9.56,9.4,9.46,1366312,6.17320725871444,6.24506469770477,6.14054478644611,6.17973975316811,2091562.43406103,0.0,1.0
2022-07-08,9.23,9.44,9.21,9.41,1051138,6.02949238073379,6.16667476426077,6.01642739182645,6.14707728089977,1609091.30111866,0.0,1.0
2022-07-11,9.05,9.25,8.975,9.2,990147,5.9119074805678,6.04255736964112,5.8629137721653,6.00989489737279,1515725.741557,0.0,1.0
2022-07-12,9.22,9.265,9.02,9.02,1107916,6.02295988628012,6.05235611132162,5.8923099972068,5.8923099972068,1696007.56320311,0.0,1.0
2022-07-13,9.07,9.205,9.005,9.19,1115800,5.92497246947513,6.01316114459962,5.8825112555263,6.00336240291912,1708076.45978759,0.0,1.0
2022-07-14,8.97,8.995,8.85,8.85,855972,5.85964752493847,5.87597876107263,5.78125759149447,5.78125759149447,1310329.4707271,0.0,1.0
2022-07-15,9.13,9.18,9.02,9.13,1968032,5.96416743619713,5.99682990846545,5.8923099972068,5.96416743619713,3012680.70560018,0.0,1.0
2022-07-18,9.14,9.31,9.11,9.19,955928,5.97069993065079,6.08175233636311,5.95110244728979,6.00336240291912,1463342.99520687,0.0,1.0
2022-07-19,9.51,9.52,9.2,9.23,938814,6.21240222543644,6.2189347198901,6.00989489737279,6.02949238073379,1437144.73339221,0.0,1.0
2022-07-20,9.51,9.595,9.42,9.48,1271714,6.21240222543644,6.2679284282926,6.15360977535344,6.19280474207544,1946750.98313525,0.0,1.0
2022-07-21,9.32,9.3915,9.15,9.37,1574251,6.08828483081678,6.13499216616049,5.97723242510446,6.12094730308511,2409877.28526355,0.0,1.0
2022-07-22,9.42,9.48,9.3,9.38,1567784,6.15360977535344,6.19280474207544,6.07521984190945,6.12747979753878,2399977.54474962,0.0,1.0
2022-07-25,9.53,9.61,9.4,9.47,1202709,6.22546721434377,6.2777271699731,6.14054478644611,6.18627224762177,1841117.52184502,0.0,1.0
2022-07-26,9.17,9.69,9.13,9.53,1860492,5.99029741401179,6.32998712560242,5.96416743619713,6.22546721434377,2848057.52717613,0.0,1.0
2022-07-27,9.15,9.21,9.03,9.15,2151700,5.97723242510446,6.01642739182645,5.89884249166046,5.97723242510446,3293841.29640164,0.0,1.0
2022-07-28,9.22,9.275,9.115,9.21,2312533,6.02295988628012,6.05888860577528,5.95436869451663,6.01642739182645,3540045.8682398,0.0,1.0
2022-07-29,9.35,9.425,9.19,9.25,1247005,6.10788231417778,6.15687602258027,6.00336240291912,6.04255736964112,1908926.2284795,0.0,1.0
2022-08-01,9.28,9.33,9.155,9.28,1656352,6.06215485300212,6.09481732527045,5.98049867233129,6.06215485300212,2535558.21860736,0.0,1.0
2022-08-02,8.96,9.26,8.95,9.24,1484469,5.8531150304848,6.04908986409478,5.84658253603113,6.03602487518745,2272438.2095218,0.0,1.0
2022-08-03,8.76,9.06,8.75,8.96,2054199,5.72246514141148,5.91843997502146,5.71593264695781,5.8531150304848,3144585.90752752,0.0,1.0
2022-08-04,8.54,8.81,8.515,8.8,1710894,5.57875026343083,5.75512761367981,5.56241902729666,5.74859511922614,2619051.5922135,0.0,1.0
2022-08-05,8.52,8.61,8.4,8.51,1571372,5.56568527452349,5.62447772460649,5.4872953410795,5.55915278006983,2405470.08672642,0.0,1.0
2022-08-08,8.53,8.7888,8.49,8.62,1578023,5.57221776897716,5.74127872543804,5.5460877911625,5.63101021906015,2415651.49605968,0.0,1.0
2022-08-09,8.41,8.56,8.285,8.52,2356465,5.49382783553317,5.59181525233816,5.41217165486234,5.56568527452349,3607297.36047083,0.0,1.0
2022-08-10,8.68,8.725,8.5,8.54,2727118,5.67020518578215,5.69960141082365,5.55262028561616,5.57875026343083,4174696.23486558,0.0,1.0
2022-08-11,8.81,9.0,8.75,8.79,2489430,5.75512761367981,5.87924500829947,5.71593264695781,5.74206262477248,3810841.35265192,0.0,1.0
2022-08-12,8.85,8.945,8.79,8.88,2337519,5.78125759149447,5.8433162888043,5.74206262477248,5.80085507485547,3578294.65693334,0.0,1.0
2022-08-15,8.75,8.855,8.72,8.82,1939344,5.71593264695781,5.78452383872131,5.69633516359682,5.76166010813348,2968764.86272657,0.0,1.0
2022-08-16,8.89,8.925,8.69,8.77,1995480,5.80738756930914,5.83025129989697,5.67673768023582,5.72899763586515,3054698.34556098,0.0,1.0
2022-08-17,8.66,8.7938,8.6278,8.75,1289209,5.65714019687482,5.74454497266487,5.63610556473401,5.71593264695781,1973532.48310297,0.0,1.0
2022-08-18,8.81,8.91,8.68,8.7,2821254,5.75512761367981,5.82045255821647,5.67020518578215,5.68327017468948,4318800.45212545,0.0,1.0
2022-08-19,8.66,8.755,8.59,8.74,1526802,5.65714019687482,5.71919889418465,5.61141273569916,5.70940015250415,2337241.93848056,0.0,1.0
2022-08-22,8.32,8.56,8.28,8.56,1163215,5.43503538545017,5.59181525233816,5.40890540763551,5.59181525233816,1780659.75907136,0.0,1.0
2022-08-23,8.39,8.535,8.35,8.35,1394610,5.48076284662584,5.57548401620399,5.45463286881117,5.45463286881117,2134881.26150239,0.0,1.0
2022-08-24,8.2,8.4,8.13,8.4,1933492,5.35664545200618,5.4872953410795,5.31091799083052,5.4872953410795,2959806.56962504,0.0,1.0
2022-08-25,8.31,8.395,8.2,8.21,887780,5.42850289099651,5.48402909385267,5.35664545200618,5.36317794645985,1359021.43705881,0.0,1.0
2022-08-26,8.07,8.315,8.06,8.28,1119594,5.27172302410852,5.43176913822334,5.26519052965486,5.40890540763551,1713884.34837733,0.0,1.0
2022-08-29,8.11,8.18,7.96,8.04,1915134,5.29785300192319,5.34358046309885,5.19986558511819,5.25212554074752,2931703.98166234,0.0,1.0
2022-08-30,8.03,8.165,8.0,8.13,1574634,5.24559304629386,5.33378172141835,5.22599556293286,5.31091799083052,2410463.58503421,0.0,1.0
2022-08-31,8.03,8.185,7.98,8.1,2166983,5.24559304629386,5.34684671032568,5.21293057402553,5.29132050746952,3317236.64730228,0.0,1.0
2022-09-01,8.01,8.055,7.845,8.02,2113452,5.23252805738652,5.26192428242802,5.12474189890103,5.23906055184019,3235290.92139362,0.0,1.0
2022-09-02,7.98,8.185,7.93,8.13,1497459,5.21293057402553,5.34684671032568,5.1802681017572,5.31091799083052,2292323.4158425,0.0,1.0
2022-09-06,8.03,8.05,7.82,8.01,1461819,5.24559304629386,5.25865803520119,5.10841066276687,5.23252805738652,2237765.39018662,0.0,1.0
2022-09-07,8.21,8.235,8.03,8.04,1446843,5.36317794645985,5.37950918259401,5.24559304629386,5.25212554074752,2214839.99758779,0.0,1.0
2022-09-08,8.28,8.39,8.075,8.16,1342997,5.40890540763551,5.48076284662584,5.27498927133535,5.33051547419152,2055871.62687341,0.0,1.0
2022-09-09,8.39,8.46,8.35,8.41,1161565,5.48076284662584,5.5264903078015,5.45463286881117,5.49382783553317,1778133.92455025,0.0,1.0
2022-09-12,8.59,8.61,8.46,8.51,1515017,5.61141273569916,5.62447772460649,5.5264903078015,5.55915278006983,2319201.35676466,0.0,1.0
2022-09-13,8.19,8.44,8.15,8.4,1062727,5.35011295755251,5.51342531889417,5.32398297973785,5.4872953410795,1626831.84430963,0.0,1.0
2022-09-14,8.24,8.485,8.15,8.41,2383571,5.38277542982084,5.54282154393566,5.32398297973785,5.49382783553317,3648791.4638218,0.0,1.0
2022-09-15,8.14,8.325,8.09,8.2,1406080,5.31745048528418,5.43830163267701,5.28478801301585,5.35664545200618,2152439.63844608,0.0,1.0
2022-09-16,8.29,8.29,8.0,8.09,3881027,5.41543790208917,5.41543790208917,5.22599556293286,5.28478801301585,5941110.2872379,0.0,1.0
2022-09-19,8.15,8.265,8.13,8.17,1442633,5.32398297973785,5.39910666595501,5.31091799083052,5.33704796864518,2208395.29253697,0.0,1.0
2022-09-20,8.01,8.095,7.93,8.08,1344740,5.23252805738652,5.28805426024269,5.1802681017572,5.27825551856219,2058539.82661298,0.0,1.0
2022-09-21,7.7,8.11,7.69,8.09,1886865,5.03002072932288,5.29785300192319,5.02348823486921,5.28478801301585,2888429.5476762,0.0,1.0
2022-09-22,7.68,7.72,7.525,7.69,1829342,5.01695574041554,5.04308571823021,4.91570207638372,5.02348823486921,2800372.83303527,0.0,1.0
2022-09-23,7.5,7.58,7.25,7.55,2492331,4.89937084024955,4.95163079587888,4.7360584789079,4.93203331251789,3815282.22898267,0.0,1.0
2022-09-26,6.9,7.435,6.9,7.42,3028471,4.50742117302959,4.85690962630072,4.50742117302959,4.84711088462023,4636010.05937388,0.0,1.0
2022-09-27,6.77,7.02,6.69,7.0,2448986,4.42249874513193,4.58581110647358,4.3702387895026,4.57274611756625,3748929.32151763,0.0,1.0
2022-09-28,7.06,7.14,6.735,6.84,2041202,4.61194108428825,4.66420103991758,4.3996350145441,4.46822620630759,3124689.98554521,0.0,1.0
2022-09-29,6.72,6.96,6.69,6.95,2588426,4.3898362728636,4.54661613975159,4.3702387895026,4.54008364529792,3962385.30068305,0.0,1.0
2022-09-30,6.75,6.83,6.7,6.76,2997056,4.4094337562246,4.46169371185393,4.37677128395627,4.41596625067826,4587919.70090083,0.0,1.0
2022-10-03,6.87,6.96,6.715,6.89,1772232,4.48782368966859,4.54661613975159,4.38657002563677,4.50088867857592,2712948.342429,0.0,1.0
2022-10-04,7.16,7.18,6.955,6.99,2487452,4.67726602882491,4.69033101773224,4.54334989252475,4.56621362311258,3807813.4128442,0.0,1.0
2022-10-05,6.49,6.88,6.34,6.88,2978986,4.36370629504894,4.62593209706266,4.26285021735135,4.62593209706266,4430550.0491488,0.19,1.0
2022-10-06,6.37,6.47,6.23,6.42,2542926,4.28302143289087,4.35025881802259,4.18888909370645,4.31664012545673,3782012.03841903,0.0,1.0
2022-10-07,6.14,6.31,6.05,6.28,3632979,4.1283754470879,4.24267900181183,4.06786180046935,4.22250778627232,5403212.80026377,0.0,1.0
2022-10-10,6.09,6.2,6.0521,6.16,2979041,4.09475675452204,4.16871787816694,4.06927378555711,4.14182292411425,4430631.84887955,0.0,1.0
2022-10-11,6.16,6.23,6.005,6.1,2423662,4.14182292411425,4.18888909370645,4.03760497716007,4.10148049303521,3604634.52772859,0.0,1.0
2022-10-12,6.21,6.26,6.05,6.17,2381346,4.17544161668011,4.20906030924597,4.06786180046935,4.14854666262742,3541699.30215862,0.0,1.0
2022-10-13,6.36,6.41,5.945,6.1,3595246,4.2762976943777,4.30991638694356,3.99726254608104,4.10148049303521,5347093.72316688,0.0,1.0
2022-10-14,6.24,6.54,6.22,6.39,3701630,4.19561283221963,4.3973249876148,4.18216535519328,4.29646890991721,5505315.22418389,0.0,1.0
2022-10-17,6.5,6.6,6.37,6.41,3646973,4.37043003356211,4.43766741869383,4.28302143289087,4.30991638694356,5424025.62630182,0.0,1.0
2022-10-18,6.32,6.655,6.265,6.61,5360486,4.249402740325,4.47464798051628,4.21242217850256,4.44439115720701,7972478.39055353,0.0,1.0
2022-10-19,6.09,6.29,6.0,6.23,3895472,4.09475675452204,4.22923152478549,4.03424310790349,4.18888909370645,5793610.19523347,0.0,1.0
2022-10-20,6.14,6.215,6.02,6.13,2890875,4.1283754470879,4.17880348593669,4.04769058492983,4.12165170857473,4299505.39322207,0.0,1.0
2022-10-21,6.31,6.56,6.25,6.47,3293786,4.24267900181183,4.41077246464114,4.2023365707328,4.35025881802259,4898741.96259588,0.0,1.0
2022-10-24,6.25,6.36,6.2,6.29,2252800,4.2023365707328,4.2762976943777,4.16871787816694,4.22923152478549,3350516.97145351,0.0,1.0
2022-10-25,6.45,6.55,6.2,6.24,2180669,4.33681134099625,4.40404872612797,4.16871787816694,4.19561283221963,3243238.85547876,0.0,1.0
2022-10-26,6.46,6.51,6.3,6.49,2726095,4.34353507950942,4.37715377207528,4.23595526329866,4.36370629504894,4054433.39989993,0.0,1.0
2022-10-27,6.45,6.6,6.41,6.52,1703020,4.33681134099625,4.43766741869383,4.30991638694356,4.38387751058845,2532846.86289274,0.0,1.0
2022-10-28,6.61,6.63,6.42,6.44,2207500,4.44439115720701,4.45783863423335,4.31664012545673,4.33008760248307,3283143.73867349,0.0,1.0
2022-10-31,6.56,6.59,6.46,6.55,1595450,4.41077246464114,4.43094368018066,4.34353507950942,4.40404872612797,2372861.46222723,0.0,1.0
2022-11-01,6.64,6.69,6.52,6.63,1703543,4.46456237274652,4.49818106531239,4.38387751058845,4.45783863423335,2533624.70396877,0.0,1.0
2022-11-02,6.53,6.75,6.47,6.59,2503611,4.39060124910163,4.53852349639142,4.35025881802259,4.43094368018066,3723540.10361226,0.0,1.0
2022-11-03,6.49,6.55,6.275,6.44,1612530,4.36370629504894,4.40404872612797,4.21914591701573,4.33008760248307,2398263.99679418,0.0,1.0
2022-11-04,6.68,6.695,6.515,6.61,1331390,4.49145732679921,4.50154293456897,4.38051564133187,4.44439115720701,1980133.51856512,0.0,1.0
2022-11-07,6.54,6.81,6.48,6.75,1566824,4.3973249876148,4.57886592747046,4.35698255653576,4.53852349639142,2330286.93327445,0.0,1.0
2022-11-08,6.47,6.57,6.43,6.56,2566748,4.35025881802259,4.41749620315432,4.3233638639699,4.41077246464114,3817441.7327079,0.0,1.0
2022-11-09,6.3,6.49,6.3,6.4,1779057,4.23595526329866,4.36370629504894,4.23595526329866,4.30319264843039,2645934.24701845,0.0,1.0
2022-11-10,6.79,6.79,6.56,6.57,5687269,4.56541845044411,4.56541845044411,4.41077246464114,4.41749620315432,8458492.23442892,0.0,1.0
2022-11-11,6.89,7.0,6.78,6.85,1844587,4.63265583557584,4.70661695922073,4.55869471193094,4.60576088152315,2743394.90803556,0.0,1.0
2022-11-14,6.6,6.85,6.59,6.84,1730335,4.43766741869383,4.60576088152315,4.43094368018066,4.59903714300997,2573471.58371805,0.0,1.0
2022-11-15,6.64,6.825,6.58,6.71,2516854,4.46456237274652,4.58895153524021,4.42421994166749,4.51162854233873,3743235.99150864,0.0,1.0
2022-11-16,6.42,6.65,6.405,6.65,1683476,4.31664012545673,4.4712861112597,4.30655451768697,4.4712861112597,2503779.70038826,0.0,1.0
2022-11-17,6.36,6.39,6.24,6.31,1768008,4.2762976943777,4.29646890991721,4.19561283221963,4.24267900181183,2629501.42474502,0.0,1.0
2022-11-18,6.48,6.515,6.35,6.49,2715940,4.35698255653576,4.38051564133187,4.26957395586452,4.36370629504894,4039330.19506812,0.0,1.0
2022-11-21,6.45,6.48,6.355,6.44,1115963,4.33681134099625,4.35698255653576,4.27293582512111,4.33008760248307,1659735.87136638,0.0,1.0
2022-11-22,6.53,6.6375,6.45,6.5,2003176,4.39060124910163,4.46288143811823,4.33681134099625,4.37043003356211,2979259.2262111,0.0,1.0
2022-11-23,6.5,6.59,6.43,6.5,1307204,4.37043003356211,4.43094368018066,4.3233638639699,4.37043003356211,1944162.45878548,0.0,1.0
2022-11-25,6.72,6.72,6.5,6.5,716148,4.5183522808519,4.5183522808519,4.37043003356211,4.37043003356211,1065103.88319979,0.0,1.0
2022-11-28,6.6,6.695,6.51,6.66,1740149,4.43766741869383,4.50154293456897,4.37715377207528,4.47800984977287,2588067.63021922,0.0,1.0
2022-11-29,6.78,6.835,6.58,6.59,1878405,4.55869471193094,4.59567527375339,4.42421994166749,4.43094368018066,2793691.33157099,0.0,1.0
2022-11-30,6.91,6.92,6.63,6.75,2162843,4.64610331260218,4.65282705111535,4.45783863423335,4.53852349639142,3216726.8191093,0.0,1.0
2022-12-01,6.76,7.12,6.71,7.0,1792336,4.54524723490459,4.7873018213788,4.51162854233873,4.70661695922073,2665683.67655678,0.0,1.0
2022-12-02,6.74,6.78,6.635,6.7,1187726,4.53179975787825,4.55869471193094,4.46120050348994,4.50490480382556,1766466.67277903,0.0,1.0
2022-12-05,6.46,6.68,6.43,6.66,1586190,4.34353507950942,4.49145732679921,4.3233638639699,4.47800984977287,2359089.36210487,0.0,1.0
2022-12-06,6.25,6.475,6.22,6.44,2489754,4.2023365707328,4.35362068727918,4.18216535519328,4.33008760248307,3702931.03326716,0.0,1.0
2022-12-07,6.25,6.36,6.1,6.25,2907892,4.2023365707328,4.2762976943777,4.10148049303521,4.2023365707328,4324814.22991561,0.0,1.0
2022-12-08,6.3,6.32,6.25,6.3,2759410,4.23595526329866,4.249402740325,4.2023365707328,4.23595526329866,4103981.72771597,0.0,1.0
2022-12-09,6.31,6.345,6.225,6.26,3610193,4.24267900181183,4.26621208660794,4.18552722444987,4.20906030924597,5369323.91544863,0.0,1.0
2022-12-12,6.28,6.38,6.175,6.34,2138436,4.22250778627232,4.28974517140404,4.151908531884,4.26285021735135,3180427.07313883,0.0,1.0
2022-12-13,6.52,6.615,6.315,6.55,3421620,4.38387751058845,4.44775302646359,4.24604087106842,4.40404872612797,5088865.35860475,0.0,1.0
2022-12-14,6.41,6.62,6.39,6.39,3196018,4.30991638694356,4.45111489572018,4.29646890991721,4.29646890991721,4753334.76121756,0.0,1.0
2022-12-15,6.5,6.61,6.27,6.33,6832117,4.37043003356211,4.44439115720701,4.21578404775914,4.25612647883818,10161187.8371165,0.0,1.0
2022-12-16,6.16,6.39,6.05,6.39,5456313,4.14182292411425,4.29646890991721,4.06786180046935,4.29646890991721,8114998.80507032,0.0,1.0
2022-12-19,6.18,6.22,6.11,6.18,2193688,4.15527040114059,4.18216535519328,4.10820423154838,4.15527040114059,3262601.59538082,0.0,1.0
2022-12-20,6.17,6.255,6.11,6.14,1418993,4.14854666262742,4.20569843998938,4.10820423154838,4.1283754470879,2110422.6424333,0.0,1.0
2022-12-21,6.11,6.25,6.11,6.24,1429440,4.10820423154838,4.2023365707328,4.10820423154838,4.19561283221963,2125960.129472,0.0,1.0
2022-12-22,6.18,6.18,5.955,6.06,1767789,4.15527040114059,4.15527040114059,4.00398628459421,4.07458553898252,2629175.71308986,0.0,1.0
2022-12-23,6.21,6.23,6.09,6.13,1375320,4.17544161668011,4.18888909370645,4.09475675452204,4.12165170857473,2045469.19441559,0.0,1.0
2022-12-27,6.32,6.34,6.145,6.23,2263934,4.249402740325,4.26285021735135,4.13173731634449,4.18888909370645,3367076.21149265,0.0,1.0
2022-12-28,6.04,6.3691,5.98,6.35,2692685,4.06113806195618,4.28241629642468,4.02079563087714,4.26957395586452,4004743.78163987,0.0,1.0
2022-12-29,6.21,6.23,6.06,6.1,1735199,4.17544161668011,4.18888909370645,4.07458553898252,4.10148049303521,2580705.65445187,0.0,1.0
2022-12-30,6.15,6.26,6.06,6.14,1785466,4.13509918560107,4.20906030924597,4.07458553898252,4.1283754470879,2655466.14655239,0.0,1.0
2023-01-03,6.29,6.4,6.165,6.26,2902453,4.22923152478549,4.30319264843039,4.14518479337083,4.20906030924597,4316724.98017852,0.0,1.0
2023-01-04,6.19,6.265,6.09,6.19,2687230,4.28974517140404,4.34172108220457,4.22044395700333,4.28974517140404,3877608.81715864,0.19,1.0
2023-01-05,6.07,6.14,5.983,6.13,2284886,4.20658371412319,4.25509456420368,4.14629165759457,4.24816444276361,3297036.01842876,0.0,1.0
2023-01-06,6.19,6.205,6.02,6.1,1395799,4.28974517140404,4.30014035356415,4.17193310692283,4.2273740784434,2014104.67633258,0.0,1.0
2023-01-09,6.0,6.21,5.965,6.16,1947451,4.15807286404269,4.30360541428418,4.13381743900244,4.26895480708383,2810125.35904422,0.0,1.0
2023-01-10,6.12,6.1399,5.94,6.02,2036983,4.24123432132354,4.25502526298928,4.11649213540226,4.17193310692283,2939317.90029222,0.0,1.0
2023-01-11,6.34,6.38,6.131,6.15,2291288,4.39369699300511,4.42141747876539,4.24885745490762,4.26202468564376,3306273.95178298,0.0,1.0
2023-01-12,6.57,6.57,6.33,6.39,1776041,4.55308978612674,4.55308978612674,4.38676687156504,4.42834760020546,2562784.81605045,0.0,1.0
2023-01-13,6.55,6.64,6.45,6.49,1122789,4.5392295432466,4.60160063620724,4.46992832884589,4.49764881460618,1620157.7558336,0.0,1.0
2023-01-17,6.51,6.64,6.47,6.59,1475313,4.51150905748632,4.60160063620724,4.48378857172603,4.56695002900689,2128841.48244429,0.0,1.0
2023-01-18,6.43,6.6,6.36,6.56,1518393,4.45606808596575,4.57388015044696,4.40755723588525,4.54615966468667,2191004.89526834,0.0,1.0
2023-01-19,6.32,6.44,6.31,6.39,1418361,4.37983675012497,4.46299820740582,4.37290662868489,4.42834760020546,2046661.1043766,0.0,1.0
2023-01-20,6.3,6.36,6.11,6.36,2530279,4.36597650724482,4.40755723588525,4.23430419988347,4.40755723588525,3651132.26641238,0.0,1.0
2023-01-23,6.25,6.405,6.205,6.32,1483922,4.33132590004447,4.43874278236557,4.30014035356415,4.37983675012497,2141264.064176,0.0,1.0
2023-01-24,6.23,6.3,6.15,6.3,1217887,4.31746565716433,4.36597650724482,4.26202468564376,4.36597650724482,1757381.90236894,0.0,1.0
2023-01-25,6.17,6.19,6.0525,6.17,1942670,4.2758849285239,4.28974517140404,4.19445600160306,4.2758849285239,2803226.49003977,0.0,1.0
2023-01-26,6.17,6.23,6.105,6.18,2335953,4.2758849285239,4.31746565716433,4.23083913916344,4.28281504996397,3370724.48181517,0.0,1.0
2023-01-27,6.45,6.46,6.18,6.18,1784252,4.46992832884589,4.47685845028596,4.28281504996397,4.28281504996397,2574633.09327186,0.0,1.0
2023-01-30,6.34,6.43,6.31,6.35,2211084,4.39369699300511,4.45606808596575,4.37290662868489,4.40062711444518,3190541.49212326,0.0,1.0
2023-01-31,6.56,6.585,6.32,6.38,5866477,4.54615966468667,4.56348496828685,4.37983675012497,4.42141747876539,8465186.43393322,0.0,1.0
2023-02-01,6.47,6.5999,6.34,6.51,2531041,4.48378857172603,4.57381084923256,4.39369699300511,4.51150905748632,3652231.81424367,0.0,1.0
2023-02-02,7.08,7.25,6.71,6.88,4795743,4.90652597957037,5.02433804405158,4.65011148628774,4.76792355076895,6920142.80192869,0.0,1.0
2023-02-03,6.91,7.09,6.84,7.0,3429519,4.78871391508916,4.91345610101044,4.74020306500866,4.8510850080498,4948714.14542599,0.0,1.0
2023-02-06,6.74,6.85,6.62,6.8,1755323,4.67090185060795,4.74713318644874,4.5877403933271,4.71248257924838,2532889.2360391,0.0,1.0
2023-02-07,6.76,6.89,6.61,6.7,1979220,4.6847620934881,4.77485367220902,4.58081027188703,4.64318136484767,2855967.26856157,0.0,1.0
2023-02-08,6.75,6.815,6.7,6.74,1326545,4.67783197204802,4.72287776140849,4.64318136484767,4.67090185060795,1914172.80558706,0.0,1.0
2023-02-09,6.54,6.87,6.515,6.81,2272469,4.53229942180653,4.76099342932888,4.51497411820635,4.71941270068845,3279118.58349292,0.0,1.0
2023-02-10,6.63,6.65,6.51,6.53,1187623,4.59467051476717,4.60853075764731,4.51150905748632,4.52536930036646,1713711.67196719,0.0,1.0
2023-02-13,6.65,6.74,6.555,6.59,1238213,4.60853075764731,4.67090185060795,4.54269460396664,4.56695002900689,1786711.83572692,0.0,1.0
2023-02-14,6.63,6.73,6.555,6.65,1728210,4.59467051476717,4.66397172916788,4.54269460396664,4.60853075764731,2493765.82350663,0.0,1.0
2023-02-15,6.71,6.715,6.565,6.59,1527326,4.65011148628774,4.65357654700778,4.54962472540671,4.56695002900689,2203895.00127478,0.0,1.0
2023-02-16,6.58,6.685,6.5343,6.66,1738476,4.56001990756682,4.63278618268756,4.52834925258569,4.61546087908738,2508579.41672974,0.0,1.0
2023-02-17,6.49,6.59,6.42,6.59,1297650,4.49764881460618,4.56695002900689,4.44913796452568,4.56695002900689,1872478.00954362,0.0,1.0
2023-02-21,6.25,6.465,6.215,6.43,1387941,4.33132590004447,4.480323511006,4.30707047500422,4.45606808596575,2002765.76969443,0.0,1.0
2023-02-22,6.22,6.315,6.155,6.22,1832551,4.31053553572425,4.37637168940493,4.26548974636379,4.31053553572425,2644327.39865694,0.0,1.0
2023-02-23,6.22,6.2817,6.09,6.24,1625585,4.31053553572425,4.35329438500949,4.22044395700333,4.3243957786044,2345680.39544097,0.0,1.0
2023-02-24,6.08,6.12,5.984,6.11,1758887,4.21351383556326,4.24123432132354,4.14698466973857,4.23430419988347,2538032.00306103,0.0,1.0
2023-02-27,5.98,6.18,5.95,6.13,1446038,4.14421262116255,4.28281504996397,4.12342225684233,4.24816444276361,2086598.35546136,0.0,1.0
2023-02-28,5.89,6.035,5.87,6.0,3548833,4.08184152820191,4.18232828908294,4.06798128532176,4.15807286404269,5120881.40256827,0.0,1.0
2023-03-01,5.86,5.88,5.76,5.86,1895003,4.06105116388169,4.07491140676184,3.99174994948098,4.06105116388169,2734444.14558563,0.0,1.0
2023-03-02,5.88,5.88,5.71,5.79,1937710,4.07491140676184,4.07491140676184,3.95709934228063,4.01254031380119,2796069.32830329,0.0,1.0
2023-03-03,5.88,5.925,5.8,5.9,2025764,4.07491140676184,4.10609695324215,4.01947043524127,4.08877164964198,2923129.15079191,0.0,1.0
2023-03-06,5.83,5.965,5.82,5.92,1629522,4.04026079956148,4.13381743900244,4.03333067812141,4.10263189252212,2351361.39256929,0.0,1.0
2023-03-07,5.66,5.85,5.58,5.82,2397002,3.92244873508027,4.05412104244162,3.8670077635597,4.03333067812141,3458816.73319622,0.0,1.0
2023-03-08,5.61,5.665,5.55,5.65,1663579,3.88779812787991,3.92591379580031,3.84621739923949,3.9155186136402,2400504.83153283,0.0,1.0
2023-03-09,5.49,5.62,5.49,5.57,2815815,3.80463667059906,3.89472824931998,3.80463667059906,3.86007764211963,4063153.90624827,0.0,1.0
2023-03-10,5.23,5.475,5.14,5.47,3485960,3.62445351315721,3.79424148843895,3.56208242019657,3.79077642771892,5030157.16267767,0.0,1.0
2023-03-13,5.16,5.28,5.04,5.14,3760284,3.57594266307671,3.65910412035757,3.49278120579586,3.56208242019657,5426000.15384636,0.0,1.0
2023-03-14,5.01,5.36,4.945,5.33,3995496,3.47199084147564,3.71454509187814,3.42694505211518,3.69375472755792,5765405.46158017,0.0,1.0
2023-03-15,4.99,5.06,4.76,4.9,4439539,3.4581305985955,3.506641448676,3.29873780547387,3.39575950563486,6406148.92306191,0.0,1.0
2023-03-16,4.72,4.93,4.555,4.92,5911329,3.27101731971358,3.41654986995508,3.15667031595241,3.409619748515,8529906.80050668,0.0,1.0
2023-03-17,4.44,4.7099,4.34,4.66,7567536,3.07697391939159,3.26401789705911,3.00767270499088,3.22943659107315,10919774.0118134,0.0,1.0
2023-03-20,4.48,4.61,4.42,4.46,3891496,3.10469440515187,3.1947859838728,3.06311367651145,3.09083416227173,5615335.94129925,0.0,1.0
2023-03-21,4.71,4.78,4.55,4.58,3655192,3.26408719827351,3.31259804835401,3.15320525523237,3.17399561955259,5274354.90360249,0.0,1.0
2023-03-22,4.44,4.67,4.41,4.66,3003554,3.07697391939159,3.23636671251323,3.05618355507138,3.22943659107315,4334056.80690231,0.0,1.0
2023-03-23,4.13,4.52,4.11,4.44,5156477,2.86214015474938,3.13241489091216,2.84827991186924,3.07697391939159,7440673.36278463,0.0,1.0
2023-03-24,4.26,4.28,3.97,4.08,5355734,2.95223173347031,2.96609197635045,2.75125821170825,2.82748954754903,7728196.46280977,0.0,1.0
2023-03-27,4.31,4.42,4.29,4.39,5158615,2.98688234067066,3.06311367651145,2.97302209779052,3.04232331219123,7443758.44580733,0.0,1.0
2023-03-28,4.35,4.415,4.225,4.28,2597923,3.01460282643095,3.05964861579141,2.92797630843006,2.96609197635045,3748740.94554587,0.0,1.0
2023-03-29,4.5,4.56,4.42,4.48,4597983,3.11855464803202,3.16013537667244,3.06311367651145,3.10469440515187,6634779.83720988,0.0,1.0
2023-03-30,4.55,4.65,4.5,4.58,2639146,3.15320525523237,3.22250646963308,3.11855464803202,3.17399561955259,3808224.75164722,0.0,1.0
2023-03-31,4.73,4.74,4.54,4.64,4907057,3.27794744115365,3.28487756259372,3.1462751337923,3.21557634819301,7080766.2498186,0.0,1.0
2023-04-03,4.61,4.845,4.56,4.75,3995113,3.1947859838728,3.35764383771447,3.16013537667244,3.29180768403379,5764852.80171221,0.0,1.0
2023-04-04,4.32,4.4798,4.215,4.41,3581815,3.12548476947209,3.24109876626876,3.04951812576964,3.19059903550276,4950733.06743822,0.19,1.0
2023-04-05,4.29,4.39,4.215,4.32,2247445,3.10378001412853,3.17612919860705,3.04951812576964,3.12548476947209,3106386.08603423,0.0,1.0
2023-04-06,4.33,4.36,4.255,4.3,1744617,3.13271968791994,3.1544244432635,3.07845779956105,3.11101493257638,2411384.47181523,0.0,1.0
2023-04-10,4.29,4.4,4.16,4.3,3571927,3.10378001412853,3.1833641170549,3.00972607430645,3.11101493257638,4937066.01635635,0.0,1.0
2023-04-11,4.32,4.38,4.25,4.3,2082985,3.12548476947209,3.1688942801592,3.07484034033712,3.11101493257638,2879071.8444358,0.0,1.0
2023-04-12,4.15,4.375,4.14,4.35,2457914,3.0024911558586,3.16527682093527,2.99525623741075,3.14718952481564,3397293.30429388,0.0,1.0
2023-04-13,4.12,4.2,4.06,4.17,2315601,2.98078640051505,3.03866574809786,2.93737688982793,3.01696099275431,3200590.32688539,0.0,1.0
2023-04-14,4.05,4.205,3.99,4.13,2778266,2.93014197138008,3.04228320732179,2.88673246069297,2.9880213189629,3840079.22138339,0.0,1.0
2023-04-17,4.27,4.275,4.0125,4.05,3259186,3.08931017723283,3.09292763645675,2.90301102720064,2.93014197138008,4504799.91376766,0.0,1.0
2023-04-18,4.16,4.26,4.11,4.25,1925731,3.00972607430645,3.08207525878498,2.9735514820672,3.07484034033712,2661717.63217556,0.0,1.0
2023-04-19,4.42,4.43,4.1,4.14,2940767,3.19783395395061,3.20506887239846,2.96631656361934,2.99525623741075,4064685.76141735,0.0,1.0
2023-04-20,4.16,4.5,4.11,4.45,3805734,3.00972607430645,3.25571330153342,2.9735514820672,3.21953870929416,5260230.68183979,0.0,1.0
2023-04-21,3.98,4.19,3.94,4.19,3538045,2.87949754224512,3.03143082965001,2.85055786845371,3.03143082965001,4890234.80430577,0.0,1.0
2023-04-24,4.01,4.065,3.935,3.97,3070449,2.90120229758867,2.94099434905186,2.84694040922978,2.87226262379727,4243930.35267948,0.0,1.0
2023-04-25,3.84,4.01,3.81,3.95,3052363,2.77820868397519,2.90120229758867,2.75650392863163,2.85779278690156,4218932.14415734,0.0,1.0
2023-04-26,3.79,3.905,3.74,3.8,3044075,2.74203409173593,2.82523565388623,2.70585949949667,2.74926901018378,4207476.59001428,0.0,1.0
2023-04-27,3.87,3.905,3.71,3.8,2366398,2.79991343931875,2.82523565388623,2.68415474415311,2.74926901018378,3270801.208136,0.0,1.0
2023-04-28,3.93,4.1,3.85,3.85,2386852,2.84332295000586,2.96631656361934,2.78544360242304,2.78544360242304,3299072.43212758,0.0,1.0
2023-05-01,3.85,3.98,3.845,3.92,2066181,2.78544360242304,2.87949754224512,2.78182614319912,2.83608803155801,2855845.5978359,0.0,1.0
2023-05-02,3.74,3.85,3.635,3.85,3500915,2.70585949949667,2.78544360242304,2.62989285579422,2.78544360242304,4838914.2534694,0.0,1.0
2023-05-03,3.63,3.77,3.615,3.74,5458851,2.6262753965703,2.72756425484023,2.61542301889852,2.70585949949667,7545145.17246652,0.0,1.0
2023-05-04,3.6,3.61,3.42,3.54,3744259,2.60457064122674,2.61180555967459,2.4743421091654,2.56116113053963,5175260.82289375,0.0,1.0
2023-05-05,3.86,3.87,3.63,3.63,4149156,2.79267852087089,2.79991343931875,2.6262753965703,2.6262753965703,5734903.62041583,0.0,1.0
2023-05-08,3.81,3.91,3.76,3.9,2521946,2.75650392863163,2.82885311311015,2.72032933639237,2.8216181946623,3485797.41178525,0.0,1.0
2023-05-09,3.76,3.8675,3.64,3.75,3890064,2.72032933639237,2.79810470970678,2.63351031501815,2.71309441794452,5376790.39237119,0.0,1.0
2023-05-10,3.78,3.8591,3.7252,3.84,2616204,2.73479917328808,2.79202737821059,2.69515182019385,2.77820868397519,3616079.460822,0.0,1.0
2023-05-11,3.75,3.775,3.66,3.72,2330209,2.71309441794452,2.73118171406415,2.64798015191385,2.69138966260096,3220781.29393678,0.0,1.0
2023-05-12,3.62,3.8,3.56,3.78,2324954,2.61904047812244,2.74926901018378,2.57563096743533,2.73479917328808,3213517.90867836,0.0,1.0
2023-05-15,3.58,3.645,3.515,3.6,3785054,2.59010080433104,2.63712777424207,2.54307383442,2.60457064122674,5231647.08390559,0.0,1.0
2023-05-16,3.45,3.6,3.45,3.6,3014019,2.49604686450896,2.60457064122674,2.49604686450896,2.60457064122674,4165933.62001864,0.0,1.0
2023-05-17,3.64,3.67,3.4487,3.48,2606211,2.63351031501815,2.6552150703617,2.49510632511074,2.51775161985252,3602267.28025351,0.0,1.0
2023-05-18,3.65,3.69,3.57,3.61,2892887,2.640745233466,2.66968490725741,2.58286588588318,2.61180555967459,3998506.71552332,0.0,1.0
2023-05-19,3.65,3.75,3.62,3.71,2812771,2.640745233466,2.71309441794452,2.61904047812244,2.68415474415311,3887771.53505451,0.0,1.0
2023-05-22,3.71,3.74,3.595,3.67,3501408,2.68415474415311,2.70585949949667,2.60095318200281,2.6552150703617,4839595.67096367,0.0,1.0
2023-05-23,3.83,4.03,3.73,3.73,2659572,2.77097376552734,2.91567213448438,2.69862458104882,2.69862458104882,3676022.08534857,0.0,1.0
2023-05-24,3.72,3.85,3.66,3.83,2535083,2.69138966260096,2.78544360242304,2.64798015191385,2.77097376552734,3503955.18383851,0.0,1.0
2023-05-25,3.69,3.72,3.59,3.72,2241015,2.66968490725741,2.69138966260096,2.59733572277889,2.69138966260096,3097498.63271137,0.0,1.0
2023-05-26,3.71,3.72,3.645,3.71,2664935,2.68415474415311,2.69138966260096,2.63712777424207,2.68415474415311,3683434.74665037,0.0,1.0
2023-05-30,3.88,3.895,3.74,3.75,2408722,2.8071483577666,2.81800073543838,2.70585949949667,2.71309441794452,3329300.83091001,0.0,1.0
2023-05-31,3.9,3.92,3.8,3.84,2671834,2.8216181946623,2.83608803155801,2.74926901018378,2.77820868397519,3692970.44501342,0.0,1.0
2023-06-01,3.86,3.935,3.76,3.92,3944612,2.79267852087089,2.84694040922978,2.72032933639237,2.83608803155801,5452185.85175774,0.0,1.0
2023-06-02,4.11,4.14,3.93,3.95,2877528,2.9735514820672,2.99525623741075,2.84332295000586,2.85779278690156,3977277.72709628,0.0,1.0
2023-06-05,4.04,4.105,3.98,4.08,2273897,2.92290705293223,2.96993402284327,2.87949754224512,2.95184672672364,3142947.65917519,0.0,1.0
2023-06-06,4.27,4.315,4.01,4.03,2848244,3.08931017723283,3.12186731024816,2.90120229758867,2.91567213448438,3936801.80437362,0.0,1.0
2023-06-07,4.55,4.655,4.35,4.35,4654999,3.29188789377268,3.36785453747513,3.14718952481564,3.14718952481564,6434072.52417892,0.0,1.0
2023-06-08,4.49,4.545,4.39,4.54,3634909,3.24847838308557,3.28827043454876,3.17612919860705,3.28465297532483,5024118.82898163,0.0,1.0
2023-06-09,4.43,4.49,4.38,4.49,3511595,3.20506887239846,3.24847838308557,3.1688942801592,3.24847838308557,4853675.99553599,0.0,1.0
2023-06-12,4.43,4.5667,4.395,4.46,2054708,3.20506887239846,3.3039702075806,3.17974665783098,3.22677362774202,2839987.78259901,0.0,1.0
2023-06-13,4.46,4.57,4.405,4.43,2331949,3.22677362774202,3.30635773066839,3.18698157627883,3.20506887239846,3223186.29685774,0.0,1.0
2023-06-14,4.42,4.61,4.385,4.52,2290674,3.19783395395061,3.3352974044598,3.17251173938313,3.27018313842913,3166136.58676425,0.0,1.0
2023-06-15,4.48,4.48,4.32,4.4,1676424,3.24124346463772,3.24124346463772,3.12548476947209,3.1833641170549,2317129.09009736,0.0,1.0
2023-06-16,4.53,4.54,4.42,4.5,5614710,3.27741805687698,3.28465297532483,3.19783395395061,3.25571330153342,7760571.23583325,0.0,1.0
2023-06-20,4.42,4.52,4.355,4.48,2505196,3.19783395395061,3.27018313842913,3.15080698403957,3.24124346463772,3462645.80320702,0.0,1.0
2023-06-21,4.38,4.44,4.305,4.4,1558800,3.1688942801592,3.21230379084631,3.11463239180031,3.1833641170549,2154550.89264038,0.0,1.0
2023-06-22,4.28,4.385,4.17,4.36,2690317,3.09654509568068,3.17251173938313,3.01696099275431,3.1544244432635,3718517.38121349,0.0,1.0
2023-06-23,4.1,4.26,4.09,4.2,3567600,2.96631656361934,3.08207525878498,2.95908164517149,3.03866574809786,4931085.29932244,0.0,1.0
2023-06-26,4.45,4.46,4.115,4.12,2959394,3.21953870929416,3.22677362774202,2.97716894129112,2.98078640051505,4090431.73234193,0.0,1.0
2023-06-27,4.64,4.69,4.385,4.46,6527415,3.35700215980335,3.39317675204261,3.17251173938313,3.22677362774202,9022098.9317964,0.0,1.0
2023-06-28,4.55,4.66,4.46,4.66,4006264,3.29188789377268,3.37147199669906,3.22677362774202,3.37147199669906,5537400.35755263,0.0,1.0
2023-06-29,4.66,4.67,4.515,4.57,2268537,3.37147199669906,3.37870691514691,3.2665656792052,3.30635773066839,3135539.14443016,0.0,1.0
2023-06-30,4.65,4.77,4.59,4.72,4348067,3.36423707825121,3.45105609962543,3.32082756756409,3.41488150738617,6009835.5376637,0.0,1.0
2023-07-03,4.89,4.895,4.695,4.71,2956165,3.53787512099965,3.54149258022358,3.39679421126654,3.40764658893832,4085968.65508228,0.0,1.0
2023-07-05,4.51,4.6999,4.51,4.67,3132209,3.40041167049047,3.54359086699294,3.40041167049047,3.52104711778059,4154280.11631381,0.19,1.0
2023-07-06,4.47,4.49,4.32,4.44,2518028,3.37025280866793,3.3853322395792,3.25715707683344,3.34763366230104,3339685.71468937,0.0,1.0
2023-07-07,4.65,4.72,4.45,4.45,2318528,3.50596768686933,3.55874569505876,3.35517337775667,3.35517337775667,3075086.86984708,0.0,1.0
2023-07-10,4.6,4.6786,4.55,4.6,1787184,3.46826910959116,3.52753127307244,3.430570532313,3.46826910959116,2370360.00962714,0.0,1.0
2023-07-11,4.71,4.72,4.585,4.65,1200802,3.55120597960313,3.55874569505876,3.45695953640771,3.50596768686933,1592635.6996707,0.0,1.0
2023-07-12,4.59,4.84,4.59,4.78,3067923,3.46072939413553,3.64922228052635,3.46072939413553,3.60398398779256,4069016.95170464,0.0,1.0
2023-07-13,4.7,4.7,4.575,4.61,1354027,3.54366626414749,3.54366626414749,3.44941982095208,3.4758088250468,1795859.54929957,0.0,1.0
2023-07-14,4.63,4.6873,4.585,4.68,1467794,3.49088825595806,3.53409082551884,3.45695953640771,3.52858683323623,1946749.85897963,0.0,1.0
2023-07-17,4.55,4.64,4.55,4.615,1413134,3.430570532313,3.49842797141369,3.430570532313,3.47957868277461,1874253.75442284,0.0,1.0
2023-07-18,4.66,4.81,4.57,4.57,2065540,3.51350740232496,3.62660313415945,3.44564996322426,3.44564996322426,2739546.35576708,0.0,1.0
2023-07-19,4.92,4.94,4.72,4.72,2802404,3.70954000417142,3.72461943508268,3.55874569505876,3.55874569505876,3716856.44702454,0.0,1.0
2023-07-20,4.73,4.975,4.6905,4.93,2089323,3.56628541051439,3.7510084391774,3.53650353446464,3.71707971962705,2771089.98647828,0.0,1.0
2023-07-21,4.63,4.79,4.59,4.78,2279841,3.49088825595806,3.61152370324819,3.46072939413553,3.60398398779256,3023775.91490766,0.0,1.0
2023-07-24,4.65,4.775,4.61,4.61,2053017,3.50596768686933,3.60021413006474,3.4758088250468,3.4758088250468,2722936.97564698,0.0,1.0
2023-07-25,4.5,4.64,4.5,4.6,2048285,3.39287195503483,3.49842797141369,3.39287195503483,3.46826910959116,2716660.87673072,0.0,1.0
2023-07-26,4.91,5.0,4.67,4.69,4085610,3.70200028871579,3.76985772781648,3.52104711778059,3.53612654869186,5418785.3958701,0.0,1.0
2023-07-27,4.81,5.025,4.81,4.95,1635293,3.62660313415945,3.78870701645556,3.62660313415945,3.73215915053832,2168905.45753721,0.0,1.0
2023-07-28,4.99,5.02,4.88,4.91,1764147,3.76231801236085,3.78493715872775,3.67938114234889,3.70200028871579,2339805.80617535,0.0,1.0
2023-07-31,5.05,5.1,4.995,5.0,1858636,3.80755630509465,3.84525488237281,3.76608787008867,3.76985772781648,2465127.51169064,0.0,1.0
2023-08-01,4.83,5.05,4.78,5.03,2875087,3.64168256507072,3.80755630509465,3.60398398779256,3.79247687418338,3813256.63669709,0.0,1.0
2023-08-02,4.85,4.88,4.725,4.77,1995831,3.65676199598199,3.67938114234889,3.56251555278657,3.59644427233692,2647090.61203218,0.0,1.0
2023-08-03,4.84,4.87,4.725,4.8,1587527,3.64922228052635,3.67184142689325,3.56251555278657,3.61906341870382,2105552.93411498,0.0,1.0
2023-08-04,4.96,5.005,4.83,4.85,1818659,3.73969886599395,3.7736275855443,3.64168256507072,3.65676199598199,2412105.61685225,0.0,1.0
2023-08-07,5.06,5.07,4.96,4.96,1315386,3.81509602055028,3.82263573600591,3.73969886599395,3.73969886599395,1744609.60462012,0.0,1.0
2023-08-08,4.96,4.99,4.85,4.94,1177418,3.73969886599395,3.76231801236085,3.65676199598199,3.72461943508268,1561621.26664919,0.0,1.0
2023-08-09,4.78,4.96,4.77,4.93,1823012,3.60398398779256,3.73969886599395,3.59644427233692,3.71707971962705,2417879.04427881,0.0,1.0
2023-08-10,4.84,4.92,4.79,4.86,1570988,3.64922228052635,3.70954000417142,3.61152370324819,3.66430171143762,2083617.09303805,0.0,1.0
2023-08-11,4.9,4.92,4.79,4.82,986483,3.69446057326015,3.70954000417142,3.61152370324819,3.63414284961509,1308382.26695013,0.0,1.0
2023-08-14,4.81,4.85,4.76,4.83,1273873,3.62660313415945,3.65676199598199,3.58890455688129,3.64168256507072,1689550.49762294,0.0,1.0
2023-08-15,4.72,4.755,4.655,4.75,1280836,3.55874569505876,3.58513469915347,3.50973754459714,3.58136484142566,1698785.59414743,0.0,1.0
2023-08-16,4.69,4.7698,4.67,4.72,1314953,3.53612654869186,3.59629347802781,3.52104711778059,3.55874569505876,1744035.31239046,0.0,1.0
2023-08-17,4.65,4.75,4.64,4.7,1419737,3.50596768686933,3.58136484142566,3.49842797141369,3.54366626414749,1883011.37934762,0.0,1.0
2023-08-18,4.63,4.65,4.55,4.61,1507001,3.49088825595806,3.50596768686933,3.430570532313,3.4758088250468,1998750.49511863,0.0,1.0
2023-08-21,4.61,4.66,4.54,4.65,1368673,3.4758088250468,3.51350740232496,3.42303081685737,3.50596768686933,1815284.68554799,0.0,1.0
2023-08-22,4.59,4.67,4.56,4.61,971422,3.46072939413553,3.52104711778059,3.43811024776863,3.4758088250468,1288406.71205204,0.0,1.0
2023-08-23,4.74,4.76,4.55,4.61,959513,3.57382512597002,3.58890455688129,3.430570532313,3.4758088250468,1272611.68627145,0.0,1.0
2023-08-24,4.74,4.89,4.72,4.72,1350047,3.57382512597002,3.68692085780452,3.55874569505876,3.55874569505876,1790580.83550272,0.0,1.0
2023-08-25,4.67,4.82,4.643,4.775,1104336,3.52104711778059,3.63414284961509,3.50068988605038,3.60021413006474,1464691.87928696,0.0,1.0
2023-08-28,4.83,4.84,4.69,4.71,1034934,3.64168256507072,3.64922228052635,3.53612654869186,3.55120597960313,1372643.31272183,0.0,1.0
2023-08-29,5.04,5.06,4.77,4.82,1607454,3.80001658963901,3.81509602055028,3.59644427233692,3.63414284961509,2131982.31346922,0.0,1.0
2023-08-30,5.03,5.04,4.94,5.02,1100549,3.79247687418338,3.80001658963901,3.72461943508268,3.78493715872775,1459669.14331996,0.0,1.0
2023-08-31,5.0,5.1,5.0,5.05,2060034,3.76985772781648,3.84525488237281,3.76985772781648,3.80755630509465,2732243.69291143,0.0,1.0
2023-09-01,5.1,5.15,5.045,5.05,1110865,3.84525488237281,3.88295345965098,3.80378644736683,3.80755630509465,1473351.3572718,0.0,1.0
2023-09-05,4.97,5.08,4.91,5.02,2311945,3.74723858144958,3.83017545146155,3.70200028871579,3.78493715872775,3066355.77112228,0.0,1.0
2023-09-06,5.05,5.05,4.87,4.99,1759770,3.80755630509465,3.80755630509465,3.67184142689325,3.76231801236085,2334000.5473088,0.0,1.0
2023-09-07,4.97,5.035,4.95,5.01,1613387,3.74723858144958,3.7962467319112,3.73215915053832,3.77739744327211,2139851.31069453,0.0,1.0
2023-09-08,4.96,5.0,4.91,4.99,1186602,3.73969886599395,3.76985772781648,3.70200028871579,3.76231801236085,1573802.09768193,0.0,1.0
2023-09-11,4.78,5.01,4.77,5.0,2924076,3.60398398779256,3.77739744327211,3.59644427233692,3.76985772781648,3878231.23724836,0.0,1.0
2023-09-12,4.88,4.9792,4.83,4.93,2929694,3.67938114234889,3.75417511966876,3.64168256507072,3.71707971962705,3885682.44682391,0.0,1.0
2023-09-13,4.75,4.94,4.7,4.88,1705526,3.58136484142566,3.72461943508268,3.54366626414749,3.67938114234889,2262056.18771169,0.0,1.0
2023-09-14,5.01,5.045,4.83,4.84,2415023,3.77739744327211,3.80378644736683,3.64168256507072,3.64922228052635,3203069.1532208,0.0,1.0
2023-09-15,5.02,5.06,4.915,5.01,4384148,3.78493715872775,3.81509602055028,3.7057701464436,3.77739744327211,5814739.33041409,0.0,1.0
2023-09-18,4.89,5.0,4.87,5.0,1580816,3.68692085780452,3.76985772781648,3.67184142689325,3.76985772781648,2096652.06771028,0.0,1.0
2023-09-19,4.91,5.01,4.87,4.87,1109398,3.70200028871579,3.77739744327211,3.67184142689325,3.67184142689325,1471405.66050296,0.0,1.0
2023-09-20,4.92,5.06,4.9,4.97,1592941,3.70954000417142,3.81509602055028,3.69446057326015,3.74723858144958,2112733.57645069,0.0,1.0
2023-09-21,4.38,4.89,4.37,4.82,5823497,3.30239536956724,3.68692085780452,3.2948556541116,3.63414284961509,7723762.3014662,0.0,1.0
2023-09-22,4.37,4.4275,4.245,4.42,3478977,3.2948556541116,3.33820901798149,3.20060921091619,3.33255423138977,4614201.98211969,0.0,1.0
2023-09-25,4.35,4.385,4.23,4.31,2126845,3.27977622320034,3.30616522729505,3.18929963773274,3.24961736137781,2820855.79026861,0.0,1.0
2023-09-26,4.26,4.37,4.24,4.27,2176474,3.21191878409964,3.2948556541116,3.19683935318838,3.21945849955527,2886679.22921938,0.0,1.0
2023-09-27,4.4,4.42,4.26,4.31,2412366,3.3174748004785,3.33255423138977,3.21191878409964,3.24961736137781,3199545.1475529,0.0,1.0
2023-09-28,4.54,4.54,4.375,4.4,2433519,3.42303081685737,3.42303081685737,3.29862551183942,3.3174748004785,3227600.58296617,0.0,1.0
2023-09-29,4.54,4.65,4.47,4.64,1777006,3.42303081685737,3.50596768686933,3.37025280866793,3.49842797141369,2356860.82645518,0.0,1.0
2023-10-02,4.39,4.5695,4.32,4.54,2819087,3.30993508502287,3.44527297745148,3.25715707683344,3.42303081685737,3738983.27674136,0.0,1.0
2023-10-03,3.9,4.21,3.83,4.2,4965167,3.05358475953135,3.29630559939153,2.99877682795002,3.28847589487992,6341448.76429496,0.15,1.0
2023-10-04,3.94,3.98,3.85,3.91,1720595,3.08490357757783,3.1162223956243,3.01443623697326,3.06141446404297,2197522.2659383,0.0,1.0
2023-10-05,3.99,4.02,3.91,3.91,1540402,3.12405210013592,3.14754121367078,3.06141446404297,3.06141446404297,1967382.03557252,0.0,1.0
2023-10-06,3.98,3.99,3.78,3.93,1876409,3.1162223956243,3.12405210013592,2.95962830539192,3.07707387306621,2396525.94451746,0.0,1.0
2023-10-09,4.06,4.095,3.88,3.89,1697946,3.17886003171725,3.20626399750792,3.03792535050811,3.04575505501973,2168595.24836518,0.0,1.0
2023-10-10,4.08,4.138,4.05,4.05,1327153,3.19451944074049,3.23993172690788,3.17103032720563,3.17103032720563,1695023.09829263,0.0,1.0
2023-10-11,4.18,4.235,4.12,4.14,1235668,3.27281648585668,3.31587986067058,3.22583825878697,3.2414976678102,1578179.60839561,0.0,1.0
2023-10-12,4.14,4.2,4.07,4.2,1345387,3.2414976678102,3.28847589487992,3.18668973622887,3.28847589487992,1718311.33346542,0.0,1.0
2023-10-13,4.04,4.25,4.015,4.2,1260679,3.16320062269401,3.32762441743801,3.14362636141497,3.28847589487992,1610123.34262324,0.0,1.0
2023-10-16,4.2,4.26,4.03,4.11,1927732,3.28847589487992,3.33545412194963,3.1553709181824,3.21800855427535,2462075.03378876,0.0,1.0
2023-10-17,4.27,4.35,4.13,4.16,1716967,3.34328382646125,3.4059214625542,3.23366796329858,3.25715707683344,2192888.63002699,0.0,1.0
2023-10-18,4.11,4.26,4.1,4.22,1715509,3.21800855427535,3.33545412194963,3.21017884976373,3.30413530390315,2191026.4907881,0.0,1.0
2023-10-19,3.95,4.145,3.925,4.07,2072929,3.09273328208944,3.24541252006601,3.0731590208104,3.18668973622887,2647518.81367157,0.0,1.0
2023-10-20,3.92,4.01,3.92,3.95,1429393,3.06924416855459,3.13971150915916,3.06924416855459,3.09273328208944,1825602.73874813,0.0,1.0
2023-10-23,3.86,3.975,3.85,3.9,1611612,3.02226594148487,3.11230754336849,3.01443623697326,3.05358475953135,2058330.55079979,0.0,1.0
2023-10-24,3.93,3.965,3.88,3.9,1414450,3.07707387306621,3.10447783885687,3.03792535050811,3.05358475953135,1806517.72733062,0.0,1.0
2023-10-25,3.79,4.0,3.7,3.99,2675008,2.96745800990354,3.13188180464754,2.89699066929897,3.12405210013592,3416486.53027766,0.0,1.0
2023-10-26,3.77,3.92,3.68,3.82,2518974,2.95179860088031,3.06924416855459,2.88133126027574,2.9909471234384,3217201.87046903,0.0,1.0
2023-10-27,3.75,3.83,3.71,3.8,1897794,2.93613919185707,2.99877682795002,2.90482037381059,2.97528771441516,2423838.59720859,0.0,1.0
2023-10-30,3.78,3.97,3.72,3.84,1161180,2.95962830539192,3.10839269111268,2.91265007832221,3.00660653246164,1483044.47284936,0.0,1.0
2023-10-31,3.74,3.88,3.67,3.84,2480547,2.92830948734545,3.03792535050811,2.87350155576412,3.00660653246164,3168123.38999384,0.0,1.0
2023-11-01,3.73,3.835,3.65,3.75,2069981,2.92047978283383,3.00269168020583,2.85784214674088,2.93613919185707,2643753.66519677,0.0,1.0
2023-11-02,4.02,4.038,3.84,3.86,2376429,3.14754121367078,3.16163468179169,3.00660653246164,3.02226594148487,3035145.19158866,0.0,1.0
2023-11-03,4.25,4.32,4.13,4.13,2138231,3.32762441743801,3.38243234901934,3.23366796329858,3.23366796329858,2730921.70570037,0.0,1.0
2023-11-06,4.16,4.25,4.15,4.22,1320758,3.25715707683344,3.32762441743801,3.24932737232182,3.30413530390315,1686855.48482713,0.0,1.0
2023-11-07,3.98,4.17,3.965,4.15,2135747,3.1162223956243,3.26498678134506,3.10447783885687,3.24932737232182,2727749.17218226,0.0,1.0
2023-11-08,3.95,4.01,3.87,4.01,1406726,3.09273328208944,3.13971150915916,3.03009564599649,3.13971150915916,1796652.73180169,0.0,1.0
2023-11-09,3.8,3.985,3.79,3.98,1758255,2.97528771441516,3.12013724788011,2.96745800990354,3.1162223956243,2245621.1436726,0.0,1.0
2023-11-10,3.84,3.87,3.77,3.84,1078027,3.00660653246164,3.03009564599649,2.95179860088031,3.00660653246164,1376842.50842451,0.0,1.0
2023-11-13,3.71,3.775,3.62,3.76,1312353,2.90482037381059,2.95571345313611,2.83435303320602,2.94396889636869,1676120.72467427,0.0,1.0
2023-11-14,4.24,4.3,3.91,3.91,2796513,3.31979471292639,3.3667729399961,3.06141446404297,3.06141446404297,3571671.1861222,0.0,1.0
2023-11-15,4.32,4.415,4.18,4.22,2204812,3.38243234901934,3.45681454187972,3.27281648585668,3.30413530390315,2815958.12042227,0.0,1.0
2023-11-16,4.14,4.31,4.095,4.3,1163505,3.2414976678102,3.37460264450772,3.20626399750792,3.3667729399961,1486013.93356981,0.0,1.0
2023-11-17,4.15,4.225,4.11,4.21,1179069,3.24932737232182,3.30805015615896,3.21800855427535,3.29630559939153,1505892.07836685,0.0,1.0
2023-11-20,4.14,4.18,4.08,4.17,1014474,3.2414976678102,3.27281648585668,3.19451944074049,3.26498678134506,1295673.41716993,0.0,1.0
2023-11-21,4.03,4.1,3.97,4.1,889739,3.1553709181824,3.21017884976373,3.10839269111268,3.21017884976373,1136363.44600192,0.0,1.0
2023-11-22,4.05,4.11,4.015,4.05,806537,3.17103032720563,3.21800855427535,3.14362636141497,3.17103032720563,1030098.89939415,0.0,1.0
2023-11-24,4.06,4.07,3.995,4.05,550203,3.17886003171725,3.18668973622887,3.12796695239173,3.17103032720563,702712.342698922,0.0,1.0
2023-11-27,4.07,4.11,3.94,4.02,1435045,3.18668973622887,3.21800855427535,3.08490357757783,3.14754121367078,1832821.4019705,0.0,1.0
2023-11-28,4.33,4.33,3.995,4.07,1859156,3.39026205353096,3.39026205353096,3.12796695239173,3.18668973622887,2374490.6301906,0.0,1.0
2023-11-29,4.51,4.61,4.37,4.37,1943195,3.5311967347401,3.60949377985629,3.42158087157744,3.42158087157744,2481824.18265773,0.0,1.0
2023-11-30,4.46,4.57,4.43,4.54,3192471,3.49204821218201,3.57817496180981,3.46855909864715,3.55468584827496,4077383.75728298,0.0,1.0
2023-12-01,4.75,4.895,4.415,4.47,5487236,3.71910964301895,3.83264035843743,3.45681454187972,3.49987791669362,7008228.7164953,0.0,1.0
2023-12-04,4.83,4.88,4.72,4.74,2263250,3.7817472791119,3.82089580167,3.6956205294841,3.71127993850733,2890594.39809186,0.0,1.0
2023-12-05,4.72,4.82,4.65,4.79,4755289,3.6956205294841,3.77391757460028,3.64081259790276,3.75042846106543,6073395.22576287,0.0,1.0
2023-12-06,4.72,4.975,4.705,4.81,2488396,3.6956205294841,3.89527799453038,3.68387597271667,3.76608787008867,3178148.03394861,0.0,1.0
2023-12-07,4.94,4.95,4.7,4.72,1438083,3.86787402873971,3.87570373325133,3.67996112046086,3.6956205294841,1836701.49731189,0.0,1.0
2023-12-08,4.98,5.01,4.845,4.9,1645407,3.89919284678619,3.92268196032104,3.79349183587933,3.83655521069324,2101493.09920739,0.0,1.0
2023-12-11,4.92,5.0,4.91,4.94,1217069,3.85221461971647,3.91485225580942,3.84438491520485,3.86787402873971,1554425.1998194,0.0,1.0
2023-12-12,4.83,4.93,4.805,4.93,1697921,3.7817472791119,3.86004432422809,3.76217301783286,3.86004432422809,2168563.31868001,0.0,1.0
2023-12-13,5.2,5.27,4.805,4.87,3314761,4.0714463460418,4.12625427762313,3.76217301783286,3.81306609715838,4233571.00524174,0.0,1.0
2023-12-14,5.53,5.6423,5.375,5.4,4669629,4.32982659492522,4.4177541765907,4.20846617499513,4.22804043627418,5963991.35250958,0.0,1.0
2023-12-15,5.36,5.53,5.3,5.5,9446193,4.1967216182277,4.32982659492522,4.14974339115799,4.30633748139037,12064558.7403489,0.0,1.0
2023-12-18,5.21,5.39,5.2,5.38,2008522,4.07927605055342,4.22021073176256,4.0714463460418,4.21238102725094,2565259.0043717,0.0,1.0
2023-12-19,5.25,5.32,5.23,5.27,1654106,4.11059486859989,4.16540280018123,4.09493545957666,4.12625427762313,2112603.35245781,0.0,1.0
2023-12-20,5.2,5.425,5.19,5.23,2327217,4.0714463460418,4.24761469755322,4.06361664153018,4.09493545957666,2972292.24493279,0.0,1.0
2023-12-21,5.29,5.35,5.215,5.29,1848949,4.14191368664637,4.18889191371608,4.08319090280923,4.14191368664637,2361454.37833096,0.0,1.0
2023-12-22,5.28,5.425,5.26,5.32,1346588,4.13408398213475,4.24761469755322,4.11842457311151,4.16540280018123,1719845.2355408,0.0,1.0
2023-12-26,5.41,5.45,5.2748,5.35,1407289,4.2358701407858,4.26718895883227,4.13001253578871,4.18889191371608,1797371.78831163,0.0,1.0
2023-12-27,5.42,5.44,5.325,5.4,1697163,4.24369984529742,4.25935925432065,4.16931765243704,4.22804043627418,2167595.21062577,0.0,1.0
2023-12-28,5.5,5.5,5.36,5.4,1731881,4.30633748139037,4.30633748139037,4.1967216182277,4.22804043627418,2211936.60300971,0.0,1.0
2023-12-29,5.4,5.5,5.4,5.49,2775887,4.22804043627418,4.30633748139037,4.22804043627418,4.29850777687875,3545327.91867271,0.0,1.0
2024-01-02,5.52,5.54,5.355,5.38,3687454,4.3219968904136,4.33765629943684,4.19280676597189,4.21238102725094,4709569.81138691,0.0,1.0
2024-01-03,5.22,5.36,5.134,5.22,6462736,4.20455132273932,4.31731706702735,4.13528093696239,4.20455132273932,8023562.87995574,0.15,1.0
2024-01-04,5.3,5.39,5.15,5.2,3000490,4.26898889090391,4.34148115508907,4.14816845059531,4.18844193069817,3725143.68305906,0.0,1.0
2024-01-05,5.51,5.565,5.22,5.22,4822143,4.43813750733595,4.4824383354491,4.20455132273932,4.20455132273932,5986747.3430198,0.0,1.0
2024-01-08,5.57,5.6499,5.48,5.5,2377917,4.48646568345939,4.55082270466377,4.41397341927423,4.43008281131538,2952211.96917462,0.0,1.0
2024-01-09,5.56,5.58,5.4,5.46,2253429,4.47841098743882,4.49452037947996,4.34953585110964,4.39786402723308,2797658.6506111,0.0,1.0
2024-01-10,5.56,5.65,5.54,5.59,1579273,4.47841098743882,4.55090325162398,4.46230159539767,4.50257507550054,1960686.0345396,0.0,1.0
2024-01-11,5.55,5.56,5.39,5.5,2594933,4.47035629141824,4.47841098743882,4.34148115508907,4.43008281131538,3221639.8897885,0.0,1.0
2024-01-12,5.54,5.67,5.49,5.64,2005513,4.46230159539767,4.56701264366512,4.4220281152948,4.5428485556034,2489868.01597167,0.0,1.0
2024-01-16,5.3,5.505,5.26,5.48,2294791,4.26898889090391,4.43411015932566,4.23677010682161,4.41397341927423,2849010.06088698,0.0,1.0
2024-01-17,5.05,5.22,4.94,5.13,2696079,4.06762149038957,4.20455132273932,3.97901983416327,4.13205905855416,3347213.84036547,0.0,1.0
2024-01-18,4.97,5.128,4.91,5.07,1910685,4.00318392222499,4.13044811935005,3.95485574610155,4.08373088243072,2372137.93682555,0.0,1.0
2024-01-19,5.08,5.1,4.94,5.025,1851565,4.09178557845129,4.10789497049244,3.97901983416327,4.04748475033814,2298739.7603469,0.0,1.0
2024-01-22,5.21,5.22,5.1,5.11,1874520,4.19649662671875,4.20455132273932,4.10789497049244,4.11594966651301,2327238.66327429,0.0,1.0
2024-01-23,5.11,5.33,5.045,5.28,2398634,4.11594966651301,4.29315297896563,4.06359414237929,4.25287949886276,2977932.36873667,0.0,1.0
2024-01-24,5.02,5.24,4.99,5.24,1661947,4.04345740232785,4.22066071478047,4.01929331426613,4.22066071478047,2063326.77950233,0.0,1.0
2024-01-25,5.07,5.19,5.02,5.13,1624623,4.08373088243072,4.1803872346776,4.04345740232785,4.13205905855416,2016988.59379717,0.0,1.0
2024-01-26,5.1,5.1801,5.07,5.11,985808,4.10789497049244,4.17241308561723,4.08373088243072,4.11594966651301,1223892.24556959,0.0,1.0
2024-01-29,5.16,5.19,5.0717,5.11,1166541,4.15622314661588,4.1803872346776,4.08510018075422,4.11594966651301,1448274.39424207,0.0,1.0
2024-01-30,5.0,5.19,4.94,5.08,2205420,4.02734801028671,4.1803872346776,3.97901983416327,4.09178557845129,2738054.91152849,0.0,1.0
2024-01-31,4.74,5.025,4.71,5.01,4960668,3.8179259137518,4.04748475033814,3.79376182569008,4.03540270630728,6158727.76244987,0.0,1.0
2024-02-01,4.4,4.68,4.275,4.6,7175568,3.5440662490523,3.76959773762836,3.44338254879513,3.70516016946377,8908552.20565999,0.0,1.0
2024-02-02,4.31,4.4,4.19,4.32,2945980,3.47157398486714,3.5440662490523,3.37491763262026,3.47962868088771,3657468.87588972,0.0,1.0
2024-02-05,4.21,4.27,4.1511,4.22,2289648,3.39102702466141,3.43935520078485,3.34358486510023,3.39908172068198,2842624.96579852,0.0,1.0
2024-02-06,4.17,4.28,4.12,4.2,2628148,3.35880824057911,3.44740989680542,3.31853476047625,3.38297232864083,3262876.70358652,0.0,1.0
2024-02-07,4.05,4.17,3.985,4.16,3564620,3.26215188833223,3.35880824057911,3.2097963641985,3.35075354455854,4425517.72394042,0.0,1.0
2024-02-08,4.12,4.16,4.04,4.04,2951239,3.31853476047625,3.35075354455854,3.25409719231166,3.25409719231166,3663997.98634474,0.0,1.0
2024-02-09,4.12,4.1575,4.02,4.12,2052626,3.31853476047625,3.3487398705534,3.23798780027051,3.31853476047625,2548359.36049871,0.0,1.0
2024-02-12,4.17,4.285,4.14,4.15,3670003,3.35880824057911,3.45143724481571,3.33464415251739,3.34269884853797,4556351.95993248,0.0,1.0
2024-02-13,3.92,3.98,3.85,3.98,3610688,3.15744084006478,3.20576901618822,3.10105796792076,3.20576901618822,4482711.68865657,0.0,1.0
2024-02-14,3.94,4.0273,3.895,3.97,2607969,3.17355023210592,3.24386772836553,3.13730410001334,3.19771432016764,3237824.23736252,0.0,1.0
2024-02-15,4.16,4.17,3.99,3.99,2694060,3.35075354455854,3.35880824057911,3.21382371220879,3.21382371220879,3344707.22808011,0.0,1.0
2024-02-16,4.23,4.27,4.02,4.07,1623245,3.40713641670255,3.43935520078485,3.23798780027051,3.27826128037338,2015277.79056328,0.0,1.0
2024-02-20,4.15,4.24,4.115,4.185,1426988,3.34269884853797,3.41519111272313,3.31450741246596,3.37089028460997,1771622.41300623,0.0,1.0
2024-02-21,4.18,4.22,4.12,4.15,1825002,3.36686293659969,3.39908172068198,3.31853476047625,3.34269884853797,2265761.48291451,0.0,1.0
2024-02-22,4.18,4.22,4.135,4.18,1737267,3.36686293659969,3.39908172068198,3.33061680450711,3.36686293659969,2156837.44682934,0.0,1.0
2024-02-23,4.12,4.21,4.07,4.19,2033698,3.31853476047625,3.39102702466141,3.27826128037338,3.37491763262026,2524860.02551244,0.0,1.0
2024-02-26,4.09,4.195,4.02,4.12,2138368,3.29437067241453,3.37894498063055,3.23798780027051,3.31853476047625,2654809.06360482,0.0,1.0
2024-02-27,4.17,4.23,4.135,4.15,1421666,3.35880824057911,3.40713641670255,3.33061680450711,3.34269884853797,1765015.08730902,0.0,1.0
2024-02-28,4.18,4.25,4.11,4.12,1186451,3.36686293659969,3.4232458087437,3.31048006445567,3.31853476047625,1472992.89379705,0.0,1.0
2024-02-29,4.3,4.37,4.24,4.28,1850096,3.46351928884657,3.51990216099058,3.41519111272313,3.44740989680542,2296915.97954095,0.0,1.0
2024-03-01,4.3,4.35,4.22,4.31,2265596,3.46351928884657,3.50379276894943,3.39908172068198,3.47157398486714,2812764.12444763,0.0,1.0
2024-03-04,4.23,4.32,4.16,4.31,2828764,3.40713641670255,3.47962868088771,3.35075354455854,3.47157398486714,3511943.8309959,0.0,1.0
2024-03-05,4.32,4.34,4.13,4.18,1797192,3.47962868088771,3.49573807292886,3.32658945649682,3.36686293659969,2231235.04029151,0.0,1.0
2024-03-06,4.35,4.4,4.2912,4.36,1600268,3.50379276894943,3.5440662490523,3.45643115634846,3.51184746497001,1986751.57437671,0.0,1.0
2024-03-07,4.37,4.42,4.335,4.4,1392346,3.51990216099058,3.56017564109345,3.49171072491857,3.5440662490523,1728613.96189707,0.0,1.0
2024-03-08,4.49,4.54,4.38,4.42,1521668,3.61655851323746,3.65683199334033,3.52795685701115,3.56017564109345,1889168.7484088,0.0,1.0
2024-03-11,4.47,4.54,4.43,4.46,1119389,3.60044912119631,3.65683199334033,3.56823033711402,3.59239442517574,1389734.63075558,0.0,1.0
2024-03-12,4.41,4.52,4.36,4.44,1291523,3.55212094507287,3.64072260129918,3.51184746497001,3.5762850331346,1603441.01962529,0.0,1.0
2024-03-13,4.47,4.5,4.4,4.4,1091189,3.60044912119631,3.62461320925803,3.5440662490523,3.5440662490523,1354723.99853809,0.0,1.0
2024-03-14,4.37,4.46,4.275,4.43,1594296,3.51990216099058,3.59239442517574,3.44338254879513,3.56823033711402,1979337.26602199,0.0,1.0
2024-03-15,4.37,4.44,4.33,4.34,2966581,3.51990216099058,3.5762850331346,3.48768337690829,3.49573807292886,3683045.2600852,0.0,1.0
2024-03-18,4.41,4.43,4.33,4.37,942728,3.55212094507287,3.56823033711402,3.48768337690829,3.51990216099058,1170407.91805435,0.0,1.0
2024-03-19,4.4,4.44,4.34,4.4,1019427,3.5440662490523,3.5762850331346,3.49573807292886,3.5440662490523,1265630.63012703,0.0,1.0
2024-03-20,4.66,4.67,4.35,4.39,1899449,3.75348834558721,3.76154304160778,3.50379276894943,3.53601155303173,2358188.31045691,0.0,1.0
2024-03-21,4.71,4.895,4.67,4.75,5422392,3.79376182569008,3.94277370207068,3.76154304160778,3.82598060977237,6731963.5479105,0.0,1.0
2024-03-22,4.56,4.81,4.54,4.75,3571344,3.67294138538148,3.87430878589581,3.65683199334033,3.82598060977237,4433865.64915426,0.0,1.0
2024-03-25,4.63,4.66,4.57,4.59,1577773,3.72932425752549,3.75348834558721,3.68099608140205,3.6971054734432,1958823.76686846,0.0,1.0
2024-03-26,4.56,4.67,4.54,4.67,1418202,3.67294138538148,3.76154304160778,3.65683199334033,3.76154304160778,1760714.49050046,0.0,1.0
2024-03-27,4.65,4.72,4.595,4.62,3576042,3.74543364956664,3.80181652171065,3.70113282145348,3.72126956150492,4439698.27150028,0.0,1.0
2024-03-28,4.8,4.805,4.675,4.68,2695777,3.86625408987524,3.87028143788552,3.76557038961807,3.76959773762836,3346838.90380768,0.0,1.0
2024-04-01,4.67,4.83,4.66,4.82,1721739,3.76154304160778,3.89041817793696,3.75348834558721,3.88236348191638,2137559.25189767,0.0,1.0
2024-04-02,4.56,4.63,4.49,4.63,2954362,3.67294138538148,3.72932425752549,3.61655851323746,3.72932425752549,3667875.22763606,0.0,1.0
2024-04-03,4.35,4.39,4.3,4.37,2194298,3.62461320925803,3.65794298589489,3.58295098846197,3.64127809757646,2633438.59025276,0.15,1.0
2024-04-04,4.35,4.455,4.33,4.36,1425761,3.62461320925803,3.71210387292978,3.60794832093961,3.63294565341725,1711095.77544954,0.0,1.0
2024-04-05,4.32,4.36,4.23,4.34,1523169,3.59961587678039,3.63294565341725,3.52462387934747,3.61628076509882,1827997.84900533,0.0,1.0
2024-04-08,4.46,4.49,4.3325,4.35,1126371,3.71627009500939,3.74126742748703,3.61003143197941,3.62461320925803,1351789.4371419,0.0,1.0
2024-04-09,4.59,4.59,4.47,4.49,1053795,3.82459186907917,3.82459186907917,3.7246025391686,3.74126742748703,1264688.94344132,0.0,1.0
2024-04-10,4.27,4.46,4.24,4.41,3280034,3.55795365598432,3.71627009500939,3.53295632350668,3.67460787421332,3936460.82389043,0.0,1.0
2024-04-11,4.49,4.52,4.27,4.28,1826473,3.74126742748703,3.76626475996467,3.55795365598432,3.56628610014354,2192001.48851921,0.0,1.0
2024-04-12,4.36,4.47,4.31,4.45,1403302,3.63294565341725,3.7246025391686,3.59128343262118,3.70793765085017,1684142.0994682,0.0,1.0
2024-04-15,4.28,4.38,4.23,4.38,1585754,3.56628610014354,3.64961054173568,3.52462387934747,3.64961054173568,1903107.86331103,0.0,1.0
2024-04-16,4.22,4.25,4.165,4.23,1284736,3.51629143518826,3.5412887676659,3.47046299231258,3.52462387934747,1541847.71653028,0.0,1.0
2024-04-17,4.27,4.36,4.22,4.29,2775575,3.55795365598432,3.63294565341725,3.51629143518826,3.57461854430275,3331045.42552598,0.0,1.0
2024-04-18,4.24,4.4692,4.21,4.39,2271004,3.53295632350668,3.72393594363586,3.50795899102904,3.65794298589489,2725495.6128194,0.0,1.0
2024-04-19,4.38,4.39,4.21,4.21,1645137,3.64961054173568,3.65794298589489,3.50795899102904,3.50795899102904,1974375.06758546,0.0,1.0
2024-04-22,4.45,4.46,4.35,4.37,1139251,3.70793765085017,3.71627009500939,3.62461320925803,3.64127809757646,1367247.08648691,0.0,1.0
2024-04-23,4.58,4.66,4.43,4.44,1894617,3.81625942491995,3.88291897819367,3.69127276253175,3.69960520669096,2273783.01468119,0.0,1.0
2024-04-24,4.51,4.56,4.45,4.53,1212152,3.75793231580546,3.79959453660153,3.70793765085017,3.77459720412389,1454737.62180527,0.0,1.0
2024-04-25,4.4,4.44,4.345,4.42,1564102,3.6662754300541,3.69960520669096,3.62044698717843,3.68294031837253,1877122.69066987,0.0,1.0
2024-04-26,4.47,4.52,4.4,4.43,991701,3.7246025391686,3.76626475996467,3.6662754300541,3.69127276253175,1190168.1920105,0.0,1.0
2024-04-29,4.62,4.64,4.53,4.53,1518149,3.84958920155681,3.86625408987524,3.77459720412389,3.77459720412389,1821973.20617055,0.0,1.0
2024-04-30,4.54,4.648,4.52,4.55,1252675,3.7829296482831,3.87292004520261,3.76626475996467,3.79126209244231,1503370.41096737,0.0,1.0
2024-05-01,4.57,4.69,4.53,4.58,1785619,3.80792698076074,3.90791631067131,3.77459720412389,3.81625942491995,2142971.45697099,0.0,1.0
2024-05-02,4.7,4.74,4.54,4.66,1574243,3.91624875483052,3.94957853146738,3.7829296482831,3.88291897819367,1889293.18927296,0.0,1.0
2024-05-03,4.69,4.91,4.66,4.8,1606618,3.90791631067131,4.09123008217401,3.88291897819367,3.99957319642266,1928147.33504506,0.0,1.0
2024-05-06,4.73,4.83,4.72,4.75,731884,3.94124608730816,4.0245705289003,3.93291364314895,3.95791097562659,878354.521212957,0.0,1.0
2024-05-07,4.65,4.8,4.65,4.77,736927,3.87458653403445,3.99957319642266,3.87458653403445,3.97457586394502,884406.766992995,0.0,1.0
2024-05-08,4.64,4.655,4.555,4.6,778480,3.86625408987524,3.87875275611406,3.79542831452192,3.83292431323838,934275.68805147,0.0,1.0
2024-05-09,4.75,4.765,4.64,4.66,811727,3.95791097562659,3.97040964186541,3.86625408987524,3.88291897819367,974176.345487304,0.0,1.0
2024-05-10,4.71,4.79,4.65,4.79,657627,3.92458119898973,3.99124075226345,3.87458653403445,3.99124075226345,789236.61225237,0.0,1.0
2024-05-13,4.83,4.87,4.76,4.76,1014253,4.0245705289003,4.05790030553716,3.9662434197858,3.9662434197858,1217233.47990092,0.0,1.0
2024-05-14,4.89,4.96,4.855,4.9,665321,4.07456519385558,4.13289230297008,4.04540163929834,4.0828976380148,798470.397505515,0.0,1.0
2024-05-15,4.95,5.05,4.925,4.99,1281443,4.12455985881087,4.20788430040301,4.10372874841283,4.15788963544772,1537895.69484603,0.0,1.0
2024-05-16,4.89,5.0,4.85,4.95,655856,4.07456519385558,4.16622207960694,4.04123541721873,4.12455985881087,787111.185467431,0.0,1.0
2024-05-17,4.81,4.91,4.79,4.91,820691,4.00790564058187,4.09123008217401,3.99124075226345,4.09123008217401,984934.293369965,0.0,1.0
2024-05-20,4.75,4.84,4.75,4.81,699096,3.95791097562659,4.03290297305952,3.95791097562659,4.00790564058187,839004.722554248,0.0,1.0
2024-05-21,4.77,4.81,4.73,4.73,668657,3.97457586394502,4.00790564058187,3.94124608730816,3.94124608730816,802474.024696115,0.0,1.0
2024-05-22,4.68,4.78,4.675,4.76,735305,3.89958386651209,3.98290830810423,3.89541764443249,3.9662434197858,882460.159288212,0.0,1.0
2024-05-23,4.59,4.71,4.55,4.68,1003255,3.82459186907917,3.92458119898973,3.79126209244231,3.89958386651209,1204034.47155492,0.0,1.0
2024-05-24,4.62,4.71,4.6,4.65,1161362,3.84958920155681,3.92458119898973,3.83292431323838,3.87458653403445,1393783.11790519,0.0,1.0
2024-05-28,4.56,4.8,4.555,4.8,1267928,3.79959453660153,3.99957319642266,3.79542831452192,3.99957319642266,1521675.96418627,0.0,1.0
2024-05-29,4.48,4.52,4.41,4.52,1583744,3.73293498332782,3.76626475996467,3.67460787421332,3.76626475996467,1900695.60592101,0.0,1.0
2024-05-30,4.55,4.59,4.49,4.55,1640812,3.79126209244231,3.82459186907917,3.74126742748703,3.79126209244231,1969184.51374873,0.0,1.0
2024-05-31,4.61,4.69,4.55,4.57,3248362,3.8412567573976,3.90791631067131,3.79126209244231,3.80792698076074,3898450.3681408,0.0,1.0
2024-06-03,4.61,4.69,4.5719,4.68,1049927,3.8412567573976,3.90791631067131,3.80951014515099,3.89958386651209,1260046.8481256,0.0,1.0
2024-06-04,4.64,4.7,4.56,4.57,1132501,3.86625408987524,3.91624875483052,3.79959453660153,3.80792698076074,1359146.22211743,0.0,1.0
2024-06-05,4.62,4.665,4.575,4.65,755347,3.84958920155681,3.88708520027327,3.81209320284035,3.87458653403445,906513.125761245,0.0,1.0
2024-06-06,4.59,4.655,4.58,4.59,746954,3.82459186907917,3.87875275611406,3.81625942491995,3.82459186907917,896440.450997839,0.0,1.0
2024-06-07,4.54,4.58,4.49,4.51,867854,3.7829296482831,3.81625942491995,3.74126742748703,3.75793231580546,1041535.93281551,0.0,1.0
2024-06-10,4.52,4.53,4.46,4.51,1145435,3.76626475996467,3.77459720412389,3.71627009500939,3.75793231580546,1374668.6783774,0.0,1.0
2024-06-11,4.42,4.5,4.41,4.48,1411667,3.68294031837253,3.74959987164624,3.67460787421332,3.73293498332782,1694181.17064607,0.0,1.0
2024-06-12,4.54,4.78,4.515,4.61,1740892,3.7829296482831,3.98290830810423,3.76209853788506,3.8412567573976,2089293.32946678,0.0,1.0
2024-06-13,4.59,4.61,4.52,4.56,730475,3.82459186907917,3.8412567573976,3.76626475996467,3.79959453660153,876663.540783832,0.0,1.0
2024-06-14,4.58,4.59,4.51,4.52,726405,3.81625942491995,3.82459186907917,3.75793231580546,3.76626475996467,871779.019601055,0.0,1.0
2024-06-17,4.52,4.56,4.49,4.53,927242,3.76626475996467,3.79959453660153,3.74126742748703,3.77459720412389,1112809.13773022,0.0,1.0
2024-06-18,4.6,4.64,4.505,4.52,975563,3.83292431323838,3.86625408987524,3.75376609372585,3.76626475996467,1170800.52546316,0.0,1.0
2024-06-20,4.6,4.635,4.565,4.58,975306,3.83292431323838,3.86208786779563,3.80376075868113,3.81625942491995,1170492.09255309,0.0,1.0
2024-06-21,4.54,4.64,4.54,4.6,5309875,3.7829296482831,3.86625408987524,3.7829296482831,3.83292431323838,6372529.95464534,0.0,1.0
2024-06-24,4.54,4.65,4.49,4.58,1483735,3.7829296482831,3.87458653403445,3.74126742748703,3.81625942491995,1780671.99929484,0.0,1.0
2024-06-25,4.43,4.535,4.42,4.52,1555486,3.69127276253175,3.77876342620349,3.68294031837253,3.76626475996467,1866782.38735026,0.0,1.0
2024-06-26,4.43,4.48,4.32,4.47,2054027,3.69127276253175,3.73293498332782,3.59961587678039,3.7246025391686,2465095.42788677,0.0,1.0
2024-06-27,4.41,4.44,4.34,4.44,1153423,3.67460787421332,3.69960520669096,3.61628076509882,3.69960520669096,1384255.30127863,0.0,1.0
2024-06-28,4.48,4.49,4.42,4.47,2335255,3.73293498332782,3.74126742748703,3.68294031837253,3.7246025391686,2802605.04046428,0.0,1.0
2024-07-01,4.39,4.52,4.355,4.51,1670958,3.65794298589489,3.76626475996467,3.62877943133764,3.75793231580546,2005363.57408682,0.0,1.0
2024-07-02,4.51,4.51,4.39,4.45,1772593,3.75793231580546,3.75793231580546,3.65794298589489,3.70793765085017,2127338.58892999,0.0,1.0
2024-07-03,4.41,4.48,4.36,4.36,844001,3.79959453660153,3.85990556099203,3.75651523346546,3.75651523346546,979589.89417042,0.15,1.0
2024-07-05,4.31,4.42,4.31,4.38,1201523,3.71343593032938,3.80821039722874,3.71343593032938,3.77374695471988,1394547.86003018,0.0,1.0
2024-07-08,4.36,4.37,4.31,4.35,1130784,3.75651523346546,3.76513109409267,3.71343593032938,3.74789937283824,1312444.62848931,0.0,1.0
2024-07-09,4.31,4.37,4.31,4.34,716464,3.71343593032938,3.76513109409267,3.71343593032938,3.73928351221103,831564.05494415,0.0,1.0
2024-07-10,4.3,4.35,4.28,4.35,791547,3.70482006970217,3.74789937283824,3.68758834844774,3.74789937283824,918709.150772232,0.0,1.0
2024-07-11,4.57,4.6,4.415,4.44,1754220,3.93744830663696,3.9632958885186,3.80390246691513,3.82544211848317,2036035.72051649,0.0,1.0
2024-07-12,4.63,4.71,4.59,4.62,2356792,3.98914347040024,4.05807035541796,3.95468002789139,3.98052760977303,2735411.007643,0.0,1.0
2024-07-15,4.7,4.76,4.66,4.69,1394859,4.04945449479074,4.10114965855403,4.01499105228189,4.04083863416353,1618943.31901581,0.0,1.0
2024-07-16,4.75,4.79,4.72,4.74,1821092,4.09253379792681,4.12699724043567,4.06668621604517,4.0839179372996,2113650.7178956,0.0,1.0
2024-07-17,4.77,4.89,4.69,4.69,2057323,4.10976551918124,4.21315584670782,4.04083863416353,4.04083863416353,2387832.26541719,0.0,1.0
2024-07-18,4.7,4.8379,4.65,4.76,2595375,4.04945449479074,4.16826721284003,4.00637519165467,4.10114965855403,3012322.40433668,0.0,1.0
2024-07-19,4.62,4.68,4.6,4.67,1384660,3.98052760977303,4.03222277353631,3.9632958885186,4.0236069129091,1607105.84805233,0.0,1.0
2024-07-22,4.78,4.78,4.6,4.61,1469060,4.11838137980846,4.11838137980846,3.9632958885186,3.97191174914581,1705064.72140436,0.0,1.0
2024-07-23,4.86,4.88,4.725,4.77,2085205,4.18730826482617,4.2045399860806,4.07099414635878,4.10976551918124,2420193.51312811,0.0,1.0
2024-07-24,4.68,4.92,4.66,4.79,1877555,4.03222277353631,4.23900342858946,4.01499105228189,4.12699724043567,2179184.50777801,0.0,1.0
2024-07-25,4.89,4.99,4.69,4.72,1913862,4.21315584670782,4.29931445297996,4.04083863416353,4.06668621604517,2221324.23307175,0.0,1.0
2024-07-26,5.07,5.09,4.945,4.97,1543750,4.36824133799767,4.3854730592521,4.2605430801575,4.28208273172553,1791753.68172027,0.0,1.0
2024-07-29,5.04,5.16,5.02,5.13,1808070,4.34239375611603,4.4457840836426,4.3251620348616,4.41993650176096,2098536.73153552,0.0,1.0
2024-07-30,5.07,5.08,4.97,5.04,789662,4.36824133799767,4.37685719862489,4.28208273172553,4.34239375611603,916521.325224027,0.0,1.0
2024-07-31,5.04,5.19,4.985,5.07,1406695,4.34239375611603,4.47163166552425,4.29500652266635,4.36824133799767,1632680.77428825,0.0,1.0
2024-08-01,5.01,5.15,4.96,5.08,1512931,4.31654617423439,4.43716822301539,4.27346687109832,4.37685719862489,1755983.60449472,0.0,1.0
2024-08-02,4.91,4.9699,4.83,4.85,1446779,4.23038756796224,4.28199657311926,4.16146068294453,4.17869240419896,1679204.27522952,0.0,1.0
2024-08-05,4.71,4.8,4.555,4.65,1680586,4.05807035541796,4.13561310106289,3.92452451569614,4.00637519165467,1950572.40676763,0.0,1.0
2024-08-06,4.86,4.92,4.69,4.72,1439386,4.18730826482617,4.23900342858946,4.04083863416353,4.06668621604517,1670623.58860995,0.0,1.0
2024-08-07,4.74,4.938,4.715,4.93,2126875,4.0839179372996,4.25451197771844,4.06237828573156,4.24761928921667,2468557.80522027,0.0,1.0
2024-08-08,4.79,4.8,4.715,4.75,854088,4.12699724043567,4.13561310106289,4.06237828573156,4.09253379792681,991297.372316179,0.0,1.0
2024-08-09,4.77,4.81,4.72,4.8,916720,4.10976551918124,4.1442289616901,4.06668621604517,4.13561310106289,1063991.21302452,0.0,1.0
2024-08-12,4.76,4.77,4.66,4.74,1085155,4.10114965855403,4.10976551918124,4.01499105228189,4.0839179372996,1259485.32242083,0.0,1.0
2024-08-13,5.04,5.05,4.8,4.83,2463409,4.34239375611603,4.35100961674325,4.13561310106289,4.16146068294453,2859156.04555974,0.0,1.0
2024-08-14,5.01,5.11,4.985,5.06,1143052,4.31654617423439,4.40270478050653,4.29500652266635,4.35962547737046,1326683.4846301,0.0,1.0
2024-08-15,5.05,5.13,4.995,5.1,916377,4.35100961674325,4.41993650176096,4.30362238329357,4.39408891987932,1063593.11002026,0.0,1.0
2024-08-16,5.04,5.12,5.005,5.06,997268,4.34239375611603,4.41132064113375,4.31223824392078,4.35962547737046,1157479.26196716,0.0,1.0
2024-08-19,5.16,5.17,5.06,5.06,1158962,4.4457840836426,4.45439994426982,4.35962547737046,4.35962547737046,1345149.42864705,0.0,1.0
2024-08-20,5.09,5.176,5.085,5.11,659335,4.3854730592521,4.45956946064615,4.3811651289385,4.40270478050653,765257.272056378,0.0,1.0
2024-08-21,5.14,5.16,5.06,5.13,700926,4.42855236238817,4.4457840836426,4.35962547737046,4.41993650176096,813529.872786048,0.0,1.0
2024-08-22,5.1,5.16,5.08,5.16,1188692,4.39408891987932,4.4457840836426,4.37685719862489,4.4457840836426,1379655.55785032,0.0,1.0
2024-08-23,5.27,5.35,5.112,5.12,1765842,4.54055855054196,4.60948543555968,4.40442795263197,4.41132064113375,2049524.79665508,0.0,1.0
2024-08-26,5.26,5.34,5.24,5.34,1059039,4.53194268991475,4.60086957493246,4.51471096866032,4.60086957493246,1229173.78288929,0.0,1.0
2024-08-27,5.29,5.305,5.16,5.19,1075197,4.55779027179639,4.57071406273721,4.4457840836426,4.47163166552425,1247927.56814548,0.0,1.0
2024-08-28,5.21,5.305,5.2,5.29,1558450,4.48886338677868,4.57071406273721,4.48024752615146,4.55779027179639,1808815.2390458,0.0,1.0
2024-08-29,5.2,5.25,5.17,5.24,1005103,4.48024752615146,4.52332682928753,4.45439994426982,4.51471096866032,1166572.95595666,0.0,1.0
2024-08-30,5.23,5.2599,5.165,5.22,1161965,4.5060951080331,4.53185653130847,4.45009201395621,4.49747924740589,1348634.86107212,0.0,1.0
2024-09-03,5.12,5.225,5.08,5.2,1718485,4.41132064113375,4.5017871777195,4.37685719862489,4.48024752615146,1994559.88711323,0.0,1.0
2024-09-04,5.12,5.215,5.08,5.1,856663,4.41132064113375,4.49317131709228,4.37685719862489,4.39408891987932,994286.04647354,0.0,1.0
2024-09-05,5.12,5.185,5.09,5.17,863974,4.41132064113375,4.46732373521064,4.3854730592521,4.45439994426982,1002771.55978014,0.0,1.0
2024-09-06,5.04,5.148,5.01,5.11,1029369,4.34239375611603,4.43544505088995,4.31654617423439,4.40270478050653,1194737.29269552,0.0,1.0
2024-09-09,5.02,5.085,4.94,5.03,1230011,4.3251620348616,4.3811651289385,4.25623514984389,4.33377789548882,1427612.46173696,0.0,1.0
2024-09-10,5.02,5.06,4.96,5.05,834871,4.3251620348616,4.35962547737046,4.27346687109832,4.35100961674325,968993.158226061,0.0,1.0
2024-09-11,5.03,5.03,4.9,4.97,1047548,4.33377789548882,4.33377789548882,4.22177170733503,4.28208273172553,1215836.75192143,0.0,1.0
2024-09-12,5.16,5.2,5.015,5.02,860823,4.4457840836426,4.48024752615146,4.32085410454799,4.3251620348616,999114.351131652,0.0,1.0
2024-09-13,5.36,5.38,5.2,5.2,1157801,4.61810129618689,4.63533301744132,4.48024752615146,4.48024752615146,1343801.91381338,0.0,1.0
2024-09-16,5.43,5.52,5.37,5.46,1692196,4.67841232057739,4.75595506622232,4.62671715681411,4.70425990245903,1964047.55510433,0.0,1.0
2024-09-17,5.38,5.49,5.37,5.46,1389140,4.63533301744132,4.73010748434068,4.62671715681411,4.70425990245903,1612305.56076106,0.0,1.0
2024-09-18,5.36,5.5,5.3,5.41,3893912,4.61810129618689,4.73872334496789,4.5664061324236,4.66118059932296,4519469.5788144,0.0,1.0
2024-09-19,5.4,5.49,5.315,5.49,2013115,4.65256473869575,4.73010748434068,4.57932992336443,4.73010748434068,2336522.24322351,0.0,1.0
2024-09-20,5.18,5.395,5.17,5.34,5746104,4.46301580489703,4.64825680838214,4.45439994426982,4.60086957493246,6669216.51663,0.0,1.0
2024-09-23,5.18,5.25,5.18,5.2,1784834,4.46301580489703,4.52332682928753,4.46301580489703,4.48024752615146,2071567.8644596,0.0,1.0
2024-09-24,5.34,5.36,5.155,5.18,2250869,4.60086957493246,4.61810129618689,4.441476153329,4.46301580489703,2612471.46093604,0.0,1.0
2024-09-25,5.36,5.42,5.32,5.32,2851292,4.61810129618689,4.66979645995018,4.58363785367803,4.58363785367803,3309352.51087258,0.0,1.0
2024-09-26,5.42,5.4681,5.38,5.42,1752169,4.66979645995018,4.71123874956708,4.63533301744132,4.66979645995018,2033655.22704202,0.0,1.0
2024-09-27,5.33,5.49,5.31,5.49,1290545,4.59225371430525,4.73010748434068,4.57502199305082,4.73010748434068,1497871.2584134,0.0,1.0
2024-09-30,5.44,5.5,5.29,5.3,2262806,4.6870281812046,4.73872334496789,4.55779027179639,4.5664061324236,2626326.14187447,0.0,1.0
2024-10-01,5.61,5.685,5.36,5.45,3869872,4.83349781186725,4.89811676657136,4.61810129618689,4.69564404183182,4491567.54901129,0.0,1.0
2024-10-02,5.7,5.72,5.56,5.57,3608759,4.91104055751218,4.92827227876661,4.79041850873118,4.79903436935839,4188506.70425338,0.0,1.0
2024-10-03,5.67,5.72,5.61,5.65,5156081,4.88519297563053,4.92827227876661,4.83349781186725,4.86796125437611,5984406.22833874,0.0,1.0
2024-10-04,5.73,5.855,5.7,5.7,2839912,4.93688813939382,5.044586397234,4.91104055751218,4.91104055751218,3296144.31207227,0.0,1.0
2024-10-07,5.7,5.77,5.6,5.76,1962545,4.91104055751218,4.97135158190268,4.82488195124003,4.96273572127546,2277828.16472337,0.0,1.0
2024-10-08,5.65,5.74,5.64,5.74,2632760,4.86796125437611,4.94550400002104,4.85934539374889,4.94550400002104,3055713.31050095,0.0,1.0
2024-10-09,5.56,5.58,5.45,5.47,1745877,4.91965641813939,4.93735302396004,4.82232508612584,4.84002169194649,1973120.74156415,0.15,1.0
2024-10-10,5.64,5.71,5.5001,5.51,2225489,4.99044284142197,5.05238096179423,4.86665508370656,4.87541490358778,2515159.1469633,0.0,1.0
2024-10-11,5.68,5.74,5.65,5.67,1694906,5.02583605306326,5.0789258705252,4.9992911443323,5.01698775015294,1915515.34478175,0.0,1.0
2024-10-14,5.97,6.0,5.67,5.69,2673248,5.28243683746262,5.30898174619359,5.01698775015294,5.03468435597359,3021198.55874433,0.0,1.0
2024-10-15,6.2,6.32,5.97,5.97,4134123,5.48594780440004,5.59212743932391,5.28243683746262,5.28243683746262,4672221.37612065,0.0,1.0
2024-10-16,6.23,6.34,6.205,6.26,1522841,5.51249271313101,5.60982404514456,5.4903719558552,5.53903762186198,1721054.32582266,0.0,1.0
2024-10-17,6.38,6.41,6.22,6.22,2145281,5.64521725678585,5.67176216551682,5.50364441022069,5.50364441022069,2424511.255709,0.0,1.0
2024-10-18,6.53,6.54,6.32,6.37,2658767,5.77794180044069,5.78679010335101,5.59212743932391,5.63636895387553,3004832.70853919,0.0,1.0
2024-10-21,6.4,6.54,6.355,6.47,1480408,5.6629138626065,5.78679010335101,5.62309649951004,5.72485198297875,1673098.23703359,0.0,1.0
2024-10-22,6.27,6.49,6.26,6.4,2171258,5.5478859247723,5.7425485887994,5.53903762186198,5.6629138626065,2453869.42785035,0.0,1.0
2024-10-23,5.42,5.96,5.41,5.9,5528085,4.79578017739488,5.2735885345523,4.78693187448455,5.22049871709036,6247621.78242202,0.0,1.0
2024-10-24,5.44,5.4699,5.24,5.4,5609555,4.81347678321552,4.83993320891739,4.63651072500907,4.77808357157423,6339695.93587914,0.0,1.0
2024-10-25,5.18,5.47,5.18,5.46,2866515,4.58342090754713,4.84002169194649,4.58342090754713,4.83117338903617,3239621.2347747,0.0,1.0
2024-10-28,5.32,5.369,5.19,5.23,1698886,4.70729714829165,4.75065383255223,4.59226921045745,4.62766242209875,1920013.38247365,0.0,1.0
2024-10-29,5.24,5.35,5.22,5.29,1769179,4.63651072500907,4.73384205702262,4.61881411918842,4.68075223956068,1999455.73510603,0.0,1.0
2024-10-30,5.27,5.35,5.26,5.29,1155671,4.66305563374004,4.73384205702262,4.65420733082971,4.68075223956068,1306093.39634131,0.0,1.0
2024-10-31,5.07,5.285,5.07,5.25,2090996,4.48608957553358,4.67632808810552,4.48608957553358,4.64535902791939,2363160.50794395,0.0,1.0
2024-11-01,5.08,5.165,5.05,5.14,2362166,4.49493787844391,4.57014845318165,4.46839296971294,4.54802769590584,2669626.05591207,0.0,1.0
2024-11-04,5.18,5.25,5.035,5.06,2703294,4.58342090754713,4.64535902791939,4.45512051534745,4.47724127262326,3055155.35283752,0.0,1.0
2024-11-05,5.27,5.28,5.14,5.14,1384077,4.66305563374004,4.67190393665036,4.54802769590584,4.54802769590584,1564228.77248619,0.0,1.0
2024-11-06,5.46,5.5467,5.3,5.42,2591788,4.83117338903617,4.90788817526866,4.689600542471,4.79578017739488,2929135.70688946,0.0,1.0
2024-11-07,5.41,5.46,5.305,5.43,1500663,4.78693187448455,4.83117338903617,4.69402469392617,4.8046284803052,1695989.63237266,0.0,1.0
2024-11-08,5.42,5.445,5.355,5.43,1672521,4.79578017739488,4.81790093467068,4.73826620847778,4.8046284803052,1890216.70816535,0.0,1.0
2024-11-11,5.37,5.56,5.36,5.45,1405496,4.75153866284326,4.91965641813939,4.74269035993294,4.82232508612584,1588435.67432611,0.0,1.0
2024-11-12,5.22,5.405,5.185,5.35,1591223,4.61881411918842,4.78250772302939,4.58784505900229,4.73384205702262,1798336.94226679,0.0,1.0
2024-11-13,5.22,5.3,5.2,5.3,1456839,4.61881411918842,4.689600542471,4.60111751336778,4.689600542471,1646461.49071187,0.0,1.0
2024-11-14,5.22,5.32,5.2,5.26,1377698,4.61881411918842,4.70729714829165,4.60111751336778,4.65420733082971,1557019.48041668,0.0,1.0
2024-11-15,5.2,5.31,5.12,5.31,1477343,4.60111751336778,4.69844884538133,4.5303310900852,4.69844884538133,1669634.29594673,0.0,1.0
2024-11-18,5.2,5.26,5.1264,5.18,1596533,4.60111751336778,4.65420733082971,4.5359940039478,4.58342090754713,1804338.09305674,0.0,1.0
2024-11-19,5.34,5.35,5.13,5.18,1138970,4.72499375411229,4.73384205702262,4.53917939299552,4.58342090754713,1287218.59043868,0.0,1.0
2024-11-20,5.39,5.4,5.23,5.31,1228236,4.76923526866391,4.77808357157423,4.62766242209875,4.69844884538133,1388103.47300284,0.0,1.0
2024-11-21,5.54,5.62,5.37,5.4,1558490,4.90195981231875,4.97274623560133,4.75153866284326,4.77808357157423,1761343.40765146,0.0,1.0
2024-11-22,5.55,5.645,5.505,5.57,1582029,4.91080811522907,4.99486699287714,4.87099075213262,4.92850472104972,1787946.24916645,0.0,1.0
2024-11-25,5.76,5.88,5.615,5.63,4217244,5.09662247634585,5.20280211126972,4.96832208414617,4.98159453851165,4766161.42410773,0.0,1.0
2024-11-26,5.7,5.76,5.575,5.67,2017515,5.04353265888391,5.09662247634585,4.93292887250488,5.01698775015294,2280115.20451715,0.0,1.0
2024-11-27,5.77,5.85,5.7,5.75,2003514,5.10547077925617,5.17625720253875,5.04353265888391,5.08777417343552,2264291.83121958,0.0,1.0
2024-11-29,5.6,5.82,5.6,5.81,1500521,4.95504962978068,5.14971229380778,4.95504962978068,5.14086399089746,1695829.14962083,0.0,1.0
2024-12-02,5.64,5.7,5.5,5.63,2396640,4.99044284142197,5.04353265888391,4.86656660067746,4.98159453851165,2708587.19947757,0.0,1.0
2024-12-03,5.54,5.64,5.4248,5.58,1283251,4.90195981231875,4.99044284142197,4.80002736279183,4.93735302396004,1450279.23773148,0.0,1.0
2024-12-04,5.59,5.63,5.54,5.56,1051648,4.94620132687036,4.98159453851165,4.90195981231875,4.91965641813939,1188530.73935017,0.0,1.0
2024-12-05,5.59,5.69,5.525,5.54,2208659,4.94620132687036,5.03468435597359,4.88868735795326,4.90195981231875,2496138.55039176,0.0,1.0
2024-12-06,5.62,5.69,5.535,5.69,1572374,4.97274623560133,5.03468435597359,4.89753566086359,5.03468435597359,1777034.55220281,0.0,1.0
2024-12-09,5.75,5.84,5.66,5.68,1823734,5.08777417343552,5.16740889962843,5.00813944724262,5.02583605306326,2061111.62613159,0.0,1.0
2024-12-10,5.59,5.79,5.565,5.75,1187001,4.94620132687036,5.12316738507681,4.92408056959455,5.08777417343552,1341501.31616224,0.0,1.0
2024-12-11,5.69,5.735,5.56,5.66,1794370,5.03468435597359,5.07450171907004,4.91965641813939,5.00813944724262,2027925.60131123,0.0,1.0
2024-12-12,5.62,5.79,5.62,5.66,1574136,4.97274623560133,5.12316738507681,4.97274623560133,5.00813944724262,1779025.89451766,0.0,1.0
2024-12-13,5.72,5.77,5.47,5.61,1631456,5.06122926470456,5.10547077925617,4.84002169194649,4.96389793269101,1843806.67856285,0.0,1.0
2024-12-16,5.83,5.9,5.68,5.73,2692446,5.1585605967181,5.22049871709036,5.02583605306326,5.07007756761488,3042895.37472652,0.0,1.0
2024-12-17,5.84,5.87,5.75,5.79,1604207,5.16740889962843,5.1939538083594,5.08777417343552,5.12316738507681,1813010.94261646,0.0,1.0
2024-12-18,5.42,5.9,5.4,5.87,2389224,4.79578017739488,5.22049871709036,4.77808357157423,5.1939538083594,2700205.93125567,0.0,1.0
2024-12-19,5.34,5.55,5.33,5.43,1843116,4.72499375411229,4.91080811522907,4.71614545120197,4.8046284803052,2083016.39159502,0.0,1.0
2024-12-20,5.39,5.535,5.24,5.31,9408198,4.76923526866391,4.89753566086359,4.63651072500907,4.69844884538133,10632771.16002,0.0,1.0
2024-12-23,5.41,5.42,5.29,5.38,1649167,4.78693187448455,4.79578017739488,4.68075223956068,4.76038696575359,1863822.94629182,0.0,1.0
2024-12-24,5.62,5.64,5.37,5.44,777765,4.97274623560133,4.99044284142197,4.75153866284326,4.81347678321552,878999.066694066,0.0,1.0
2024-12-26,5.61,5.715,5.57,5.57,991526,4.96389793269101,5.05680511324939,4.92850472104972,4.92850472104972,1120583.24635706,0.0,1.0
2024-12-27,5.51,5.635,5.5,5.55,959612,4.87541490358778,4.98601868996681,4.86656660067746,4.91080811522907,1084515.31296526,0.0,1.0
2024-12-30,5.49,5.53,5.385,5.5,1046309,4.85771829776713,4.89311150940842,4.76481111720875,4.86656660067746,1182496.81391372,0.0,1.0
2024-12-31,5.6,5.67,5.535,5.54,1771429,4.95504962978068,5.01698775015294,4.89753566086359,4.90195981231875,2001998.59561025,0.0,1.0
2025-01-02,5.63,5.71,5.54,5.62,1849488,4.98159453851165,5.05238096179423,4.90195981231875,4.97274623560133,2090217.77254296,0.0,1.0
2025-01-03,5.66,5.755,5.63,5.65,2397434,5.00813944724262,5.09219832489068,4.98159453851165,4.9992911443323,2709484.5466955,0.0,1.0
2025-01-06,5.56,5.745,5.56,5.7,2331812,4.91965641813939,5.08335002198036,4.91965641813939,5.04353265888391,2635321.17246987,0.0,1.0
2025-01-07,5.39,5.64,5.31,5.61,3664656,4.76923526866391,4.99044284142197,4.69844884538133,4.96389793269101,4141648.44619494,0.0,1.0
2025-01-08,5.15,5.24,5.08,5.19,2859684,4.689600542471,4.77155472670836,4.62585839917528,4.72602462435427,3140432.21093624,0.15,1.0
2025-01-10,4.93,5.07,4.905,5.06,2756573,4.48926809211302,4.61675237870446,4.46650304093598,4.60764635823365,3027198.3341506,0.0,1.0
2025-01-13,5.03,5.055,4.87,4.88,2236694,4.58032829682119,4.60309334799824,4.43463196928811,4.44373798975893,2456280.44343635,0.0,1.0
2025-01-14,5.0,5.105,4.97,5.07,2737637,4.55301023540874,4.64862345035233,4.52569217399629,4.61675237870446,3006403.30073213,0.0,1.0
2025-01-15,5.13,5.23,5.08,5.2,1271997,4.67138850152937,4.76244870623754,4.62585839917528,4.73513064482509,1396874.74245905,0.0,1.0
2025-01-16,5.17,5.22,5.11,5.11,1050321,4.70781258341264,4.75334268576673,4.65317646058773,4.65317646058773,1153435.79927809,0.0,1.0
2025-01-17,5.35,5.4,5.25,5.25,3234219,4.87172095188735,4.91725105424144,4.78066074717918,4.78066074717918,3551737.01878319,0.0,1.0
2025-01-21,5.37,5.46,5.335,5.37,1467526,4.88993299282899,4.97188717706635,4.85806192118113,4.88993299282899,1611599.71548829,0.0,1.0
2025-01-22,5.36,5.56,5.35,5.4,3707512,4.88082697235817,5.06294738177452,4.87172095188735,4.91725105424144,4071495.34956752,0.0,1.0
2025-01-23,5.31,5.39,5.24,5.31,4449108,4.83529687000408,4.90814503377062,4.77155472670836,4.83529687000408,4885897.2086196,0.0,1.0
2025-01-24,5.35,5.365,5.205,5.31,2281344,4.87172095188735,4.88537998259358,4.7396836550605,4.83529687000408,2505313.9374232,0.0,1.0
2025-01-27,5.41,5.505,5.3,5.3,1961185,4.92635707471226,5.01286426918502,4.82619084953327,4.82619084953327,2153723.46930814,0.0,1.0
2025-01-28,5.35,5.41,5.29,5.39,2433061,4.87172095188735,4.92635707471226,4.81708482906245,4.90814503377062,2671925.68674467,0.0,1.0
2025-01-29,5.19,5.375,5.18,5.33,2351552,4.72602462435427,4.8944860030644,4.71691860388346,4.85350891094572,2582414.57674748,0.0,1.0
2025-01-30,5.48,5.56,5.285,5.3,1809746,4.99009921800798,5.06294738177452,4.81253181882704,4.82619084953327,1987417.01251363,0.0,1.0
2025-01-31,5.49,5.53,5.4,5.46,2652589,4.9992052384788,5.03562932036207,4.91725105424144,4.97188717706635,2913005.75097638,0.0,1.0
2025-02-03,5.35,5.44,5.3,5.33,2239289,4.87172095188735,4.95367513612471,4.82619084953327,4.85350891094572,2459130.20641274,0.0,1.0
2025-02-04,5.36,5.44,5.28,5.35,2343605,4.88082697235817,4.95367513612471,4.80797880859163,4.87172095188735,2573687.38354001,0.0,1.0
2025-02-05,5.09,5.13,4.82,5.07,7954608,4.6349644196461,4.67138850152937,4.38910186693403,4.61675237870446,8735548.1195024,0.0,1.0
2025-02-06,4.93,5.09,4.92,5.06,3722964,4.48926809211302,4.6349644196461,4.4801620716422,4.60764635823365,4088464.3428281,0.0,1.0
2025-02-07,4.96,4.99,4.81,4.99,2815925,4.51658615352547,4.54390421493792,4.37999584646321,4.54390421493792,3092377.19048001,0.0,1.0
2025-02-10,4.95,5.0,4.87,4.96,1559960,4.50748013305465,4.55301023540874,4.43463196928811,4.51658615352547,1713108.38252482,0.0,1.0
2025-02-11,5.02,5.04,4.885,4.9,1928720,4.57122227635038,4.58943431729201,4.44829099999434,4.46195003070057,2118071.23230292,0.0,1.0
2025-02-12,4.87,4.94,4.82,4.89,1597562,4.43463196928811,4.49837411258384,4.38910186693403,4.45284401022975,1754401.94223128,0.0,1.0
2025-02-13,4.91,4.95,4.83,4.91,1443173,4.47105605117138,4.50748013305465,4.39820788740484,4.47105605117138,1584855.87049251,0.0,1.0
2025-02-14,4.88,4.98,4.87,4.91,1071331,4.44373798975893,4.53479819446711,4.43463196928811,4.47105605117138,1176508.44672857,0.0,1.0
2025-02-18,4.9,4.93,4.84,4.88,1335809,4.46195003070057,4.48926809211302,4.40731390787566,4.44373798975893,1466951.45731435,0.0,1.0
2025-02-19,4.95,4.99,4.81,4.84,2250674,4.50748013305465,4.54390421493792,4.37999584646321,4.40731390787566,2471632.92374847,0.0,1.0
2025-02-20,4.96,5.01,4.87,4.94,1539676,4.51658615352547,4.56211625587956,4.43463196928811,4.49837411258384,1690833.00980299,0.0,1.0
2025-02-21,4.85,5.03,4.83,5.0,1907834,4.41641992834648,4.58032829682119,4.39820788740484,4.55301023540874,2095134.75849756,0.0,1.0
2025-02-24,4.77,4.9243,4.75,4.88,3227128,4.34357176457994,4.48407766044465,4.3253597236383,4.44373798975893,3543949.86299684,0.0,1.0
2025-02-25,4.82,4.9,4.77,4.79,2133155,4.38910186693403,4.46195003070057,4.34357176457994,4.36178380552157,2342576.54794015,0.0,1.0
2025-02-26,4.88,4.895,4.81,4.84,883228,4.44373798975893,4.45739702046516,4.37999584646321,4.40731390787566,969938.517962402,0.0,1.0
2025-02-27,4.92,5.03,4.91,4.91,1280312,4.4801620716422,4.58032829682119,4.47105605117138,4.47105605117138,1406006.06390363,0.0,1.0
2025-02-28,5.05,5.05,4.9398,4.94,1697716,4.59854033776283,4.59854033776283,4.49819199217442,4.49837411258384,1864388.51685075,0.0,1.0
2025-03-03,4.83,5.085,4.795,5.04,2220609,4.39820788740484,4.63041140941069,4.36633681575698,4.58943431729201,2438616.30568095,0.0,1.0
2025-03-04,4.73,4.835,4.67,4.79,2819420,4.30714768269667,4.40276089764025,4.25251155987177,4.36178380552157,3096215.31055804,0.0,1.0
2025-03-05,4.74,4.81,4.63,4.72,2971021,4.31625370316749,4.37999584646321,4.21608747798849,4.29804166222585,3262699.67163085,0.0,1.0
2025-03-06,4.64,4.6899,4.57,4.67,4342858,4.22519349845931,4.27063254060869,4.16145135516359,4.25251155987177,4769216.16189836,0.0,1.0
2025-03-07,4.67,4.72,4.585,4.6,2347148,4.25251155987177,4.29804166222585,4.17511038586982,4.18876941657604,2577578.21599679,0.0,1.0
2025-03-10,4.57,4.73,4.54,4.65,2756730,4.16145135516359,4.30714768269667,4.13413329375114,4.23429951893013,3027370.74755611,0.0,1.0
2025-03-11,4.51,4.655,4.51,4.6,2843421,4.10681523233869,4.23885252916554,4.10681523233869,4.18876941657604,3122572.59810962,0.0,1.0
2025-03-12,4.54,4.635,4.52,4.56,2325331,4.13413329375114,4.2206404882239,4.1159212528095,4.15234533469277,2553619.34167851,0.0,1.0
2025-03-13,4.44,4.63,4.44,4.56,2235620,4.04307308904296,4.21608747798849,4.04307308904296,4.15234533469277,2455101.00396172,0.0,1.0
2025-03-14,4.53,4.54,4.4,4.52,1668919,4.12502727328032,4.13413329375114,4.00664900715969,4.1159212528095,1832764.38412199,0.0,1.0
2025-03-17,4.62,4.6675,4.535,4.57,1645941,4.20698145751768,4.25023505475406,4.12958028351573,4.16145135516359,1807530.52914259,0.0,1.0
2025-03-18,4.6,4.66,4.57,4.61,1460335,4.18876941657604,4.24340553940095,4.16145135516359,4.19787543704686,1603702.7422462,0.0,1.0
2025-03-19,4.63,4.645,4.525,4.59,3407389,4.21608747798849,4.22974650869472,4.12047426304491,4.17966339610522,3741907.90688406,0.0,1.0
2025-03-20,4.62,4.66,4.56,4.59,1538285,4.20698145751768,4.24340553940095,4.15234533469277,4.17966339610522,1689305.44899368,0.0,1.0
2025-03-21,4.48,4.625,4.48,4.58,4797149,4.07949717092623,4.21153446775309,4.07949717092623,4.17055737563441,5268106.97974342,0.0,1.0
2025-03-24,4.55,4.58,4.51,4.53,2126786,4.14323931422195,4.17055737563441,4.10681523233869,4.12502727328032,2335582.27418423,0.0,1.0
2025-03-25,4.51,4.57,4.5,4.53,1620985,4.10681523233869,4.16145135516359,4.09770921186787,4.12502727328032,1780124.48488871,0.0,1.0
2025-03-26,4.55,4.55,4.4844,4.51,1199235,4.14323931422195,4.14323931422195,4.08350381993339,4.10681523233869,1316969.36531523,0.0,1.0
2025-03-27,4.51,4.58,4.4801,4.54,1491387,4.10681523233869,4.17055737563441,4.07958823113094,4.13413329375114,1637803.25860185,0.0,1.0
2025-03-28,4.44,4.53,4.4,4.53,1321587,4.04307308904296,4.12502727328032,4.00664900715969,4.12502727328032,1451333.21875934,0.0,1.0
2025-03-31,4.46,4.5,4.37,4.41,1839836,4.0612851299846,4.09770921186787,3.97933094574724,4.01575502763051,2020461.08494508,0.0,1.0
2025-04-01,4.46,4.5,4.39,4.49,1750219,4.0612851299846,4.09770921186787,3.99754298668887,4.08860319139705,1922045.97563668,0.0,1.0
2025-04-02,4.49,4.52,4.39,4.45,1896111,4.08860319139705,4.1159212528095,3.99754298668887,4.05217910951378,2082260.85816143,0.0,1.0
2025-04-03,4.01,4.225,4.01,4.2,3118156,3.78810451586007,3.99120737643611,3.78810451586007,3.96759076474122,3300807.96547428,0.15,1.0
2025-04-04,4.0,4.125,3.825,3.93,5078680,3.77865787118212,3.89674092965656,3.6133415893179,3.71253135843643,5376173.41726805,0.0,1.0
2025-04-07,3.89,4.1,3.7155,3.9,4238565,3.67474477972461,3.87312431796167,3.50990083009429,3.68419142440256,4486847.07057006,0.0,1.0
2025-04-08,3.66,4.045,3.63,4.02,3728670,3.45747195213164,3.82116777223292,3.42913201809777,3.79755116053803,3947083.99343232,0.0,1.0
2025-04-09,3.78,3.87,3.4243,3.61,6041810,3.5708316882671,3.6558514903687,3.23481453707223,3.41023872874186,6395720.60342142,0.0,1.0
2025-04-10,3.5,3.7143,3.41,3.67,3524908,3.30632563728435,3.50876723273293,3.22130583518276,3.46691859680959,3731386.24365298,0.0,1.0
2025-04-11,3.59,3.635,3.42,3.5,3886828,3.39134543938595,3.43385534043675,3.23075247986071,3.30632563728435,4114506.40148487,0.0,1.0
2025-04-14,3.67,3.69,3.59,3.65,2284529,3.46691859680959,3.4858118861655,3.39134543938595,3.44802530745368,2418349.66581434,0.0,1.0
2025-04-15,3.73,3.78,3.63,3.64,3198405,3.52359846487732,3.5708316882671,3.42913201809777,3.43857866277573,3385757.70449354,0.0,1.0
2025-04-16,3.72,3.84,3.66,3.73,2117867,3.51415182019937,3.62751155633483,3.45747195213164,3.52359846487732,2241925.1196589,0.0,1.0
2025-04-17,3.78,3.82,3.72,3.73,3019170,3.5708316882671,3.60861826697892,3.51415182019937,3.52359846487732,3196023.67075957,0.0,1.0
2025-04-21,3.75,3.85,3.69,3.75,2350433,3.54249175423324,3.63695820101279,3.4858118861655,3.54249175423324,2488114.11895799,0.0,1.0
2025-04-22,3.89,3.94,3.76,3.77,3555583,3.67474477972461,3.72197800311439,3.55193839891119,3.56138504358915,3763858.0905846,0.0,1.0
2025-04-23,3.97,4.21,3.9,4.2,2902339,3.75031793714825,3.97703740941918,3.68419142440256,3.96759076474122,3072349.07095945,0.0,1.0
2025-04-24,3.95,3.995,3.89,3.96,1622970,3.73142464779234,3.77393454884314,3.67474477972461,3.7408712924703,1718038.57912362,0.0,1.0
2025-04-25,4.03,4.0599,3.9,3.95,2186316,3.80699780521598,3.83524327280307,3.68419142440256,3.73142464779234,2314383.65105654,0.0,1.0
2025-04-28,4.05,4.085,3.97,4.02,1506928,3.82589109457189,3.85895435094474,3.75031793714825,3.79755116053803,1595199.19651109,0.0,1.0
2025-04-29,3.99,4.03,3.91,4.0,1795119,3.76921122650416,3.80699780521598,3.69363806908052,3.77865787118212,1900271.53682312,0.0,1.0
2025-04-30,3.96,3.975,3.875,3.93,2045285,3.7408712924703,3.75504125948723,3.66057481270768,3.71253135843643,2165091.48986293,0.0,1.0
2025-05-01,4.06,4.1,3.93,3.99,1968138,3.83533773924985,3.87312431796167,3.71253135843643,3.76921122650416,2083425.45644048,0.0,1.0
2025-05-02,4.06,4.13,4.03,4.11,3194505,3.83533773924985,3.90146425199554,3.80699780521598,3.88257096263963,3381629.2545169,0.0,1.0
2025-05-05,4.06,4.145,4.04,4.09,3090659,3.83533773924985,3.91563421901247,3.81644444989394,3.86367767328372,3271700.27598515,0.0,1.0
2025-05-06,4.16,4.2,4.0249,4.04,2174923,3.9298041860294,3.96759076474122,3.80218001643023,3.81644444989394,2302323.28424018,0.0,1.0
2025-05-07,4.19,4.25,4.15,4.17,1979199,3.95814412006327,4.014823988131,3.92035754135145,3.93925083070736,2095134.37572037,0.0,1.0
2025-05-08,4.12,4.23,4.11,4.2,1772003,3.89201760731758,3.99593069877509,3.88257096263963,3.96759076474122,1875801.47280775,0.0,1.0
2025-05-09,4.19,4.22,4.07,4.11,1389592,3.95814412006327,3.98648405409713,3.8447843839278,3.88257096263963,1470990.01536784,0.0,1.0
2025-05-12,4.25,4.35,4.225,4.33,2811024,4.014823988131,4.10929043491055,3.99120737643611,4.09039714555464,2975685.11977571,0.0,1.0
2025-05-13,4.24,4.3,4.215,4.3,1502933,4.00537734345304,4.06205721152078,3.98176073175816,4.06205721152078,1590970.18172733,0.0,1.0
2025-05-14,4.17,4.26,4.17,4.23,1435466,3.93925083070736,4.02427063280896,3.93925083070736,3.99593069877509,1519551.17286226,0.0,1.0
2025-05-15,4.31,4.33,4.15,4.15,1620431,4.07150385619873,4.09039714555464,3.92035754135145,3.92035754135145,1715350.85233114,0.0,1.0
2025-05-16,4.32,4.35,4.285,4.31,1238979,4.08095050087669,4.10929043491055,4.04788724450384,4.07150385619873,1311554.57015472,0.0,1.0
2025-05-19,4.37,4.385,4.235,4.24,1378222,4.12818372426646,4.1423536912834,4.00065402111407,4.00537734345304,1458953.99582057,0.0,1.0
2025-05-20,4.27,4.3693,4.26,4.34,1614833,4.03371727748691,4.12752245913901,4.02427063280896,4.0998437902326,1709424.93874929,0.0,1.0
2025-05-21,4.17,4.26,4.16,4.22,1474270,3.93925083070736,4.02427063280896,3.9298041860294,3.98648405409713,1560628.19155288,0.0,1.0
2025-05-22,4.15,4.1699,4.05,4.15,1625334,3.92035754135145,3.93915636426058,3.82589109457189,3.92035754135145,1720541.05495561,0.0,1.0
2025-05-23,4.1,4.13,4.07,4.09,1883503,3.87312431796167,3.90146425199554,3.8447843839278,3.86367767328372,1993832.79906287,0.0,1.0
2025-05-27,4.23,4.235,4.12,4.15,1497045,3.99593069877509,4.00065402111407,3.89201760731758,3.92035754135145,1584737.28083952,0.0,1.0
2025-05-28,4.2,4.22,4.155,4.2,1749538,3.96759076474122,3.98648405409713,3.92508086369042,3.96759076474122,1852020.5423654,0.0,1.0
2025-05-29,4.2,4.26,4.175,4.22,2297919,3.96759076474122,4.02427063280896,3.94397415304634,3.98648405409713,2432524.01073413,0.0,1.0
2025-05-30,4.23,4.24,4.1411,4.19,3197880,3.99593069877509,4.00537734345304,3.91195002758807,3.95814412006327,3385201.95161207,0.0,1.0
2025-06-02,4.18,4.216,4.13,4.21,1529967,3.94869747538531,3.98270539622595,3.90146425199554,3.97703740941918,1619587.75010384,0.0,1.0
2025-06-03,4.34,4.38,4.14,4.18,1988362,4.0998437902326,4.13763036894442,3.91091089667349,3.94869747538531,2104834.11601163,0.0,1.0
2025-06-04,4.35,4.38,4.305,4.33,1519282,4.10929043491055,4.13763036894442,4.06678053385975,4.09039714555464,1608276.85574477,0.0,1.0
2025-06-05,4.36,4.4,4.325,4.35,2213199,4.11873707958851,4.15652365830033,4.08567382321566,4.10929043491055,2342841.37431857,0.0,1.0
2025-06-06,4.46,4.49,4.41,4.44,3291550,4.21320352636806,4.24154346040193,4.16597030297828,4.19431023701215,3484358.85143554,0.0,1.0
2025-06-09,4.5,4.575,4.455,4.49,2508565,4.25099010507988,4.32183994016455,4.20848020402908,4.24154346040193,2655509.0040107,0.0,1.0
2025-06-10,4.56,4.59,4.495,4.51,1517800,4.30766997314761,4.33600990718148,4.2462667827409,4.26043674975784,1606708.04475365,0.0,1.0
2025-06-11,4.51,4.63,4.5,4.6,2074899,4.26043674975784,4.3737964858933,4.25099010507988,4.34545655185944,2196440.18668553,0.0,1.0
2025-06-12,4.58,4.615,4.49,4.49,2294571,4.32656326250352,4.35962651887637,4.24154346040193,4.24154346040193,2428979.89521572,0.0,1.0
2025-06-13,4.49,4.6,4.45,4.55,2336230,4.24154346040193,4.34545655185944,4.20375688169011,4.29822332846966,2473079.15100462,0.0,1.0
2025-06-16,4.51,4.59,4.485,4.55,1764269,4.26043674975784,4.33600990718148,4.23682013806295,4.29822332846966,1867614.438931,0.0,1.0
2025-06-17,4.42,4.51,4.41,4.45,1385928,4.17541694765624,4.26043674975784,4.16597030297828,4.20375688169011,1467111.38954364,0.0,1.0
2025-06-18,4.39,4.46,4.37,4.41,1401384,4.14707701362237,4.21320352636806,4.12818372426646,4.16597030297828,1483472.75437413,0.0,1.0
2025-06-20,4.38,4.44,4.32,4.42,3937836,4.13763036894442,4.19431023701215,4.08095050087669,4.17541694765624,4168502.29287161,0.0,1.0
2025-06-23,4.32,4.46,4.19,4.37,1973900,4.08095050087669,4.21320352636806,3.95814412006327,4.12818372426646,2089524.97663673,0.0,1.0
2025-06-24,4.3,4.37,4.22,4.36,2126353,4.06205721152078,4.12818372426646,3.98648405409713,4.11873707958851,2250908.20337729,0.0,1.0
2025-06-25,4.15,4.2815,4.135,4.27,2741189,3.92035754135145,4.04458091886656,3.90618757433451,4.03371727748691,2901759.40077099,0.0,1.0
2025-06-26,4.22,4.25,4.13,4.19,4572305,3.98648405409713,4.014823988131,3.90146425199554,3.95814412006327,4840136.53087846,0.0,1.0
2025-06-27,4.25,4.34,4.21,4.21,2807843,4.014823988131,4.0998437902326,3.97703740941918,3.97703740941918,2972317.78660246,0.0,1.0
2025-06-30,4.29,4.305,4.19,4.29,2801095,4.05261056684282,4.06678053385975,3.95814412006327,4.05261056684282,2965174.50956596,0.0,1.0
2025-07-01,4.32,4.44,4.2323,4.25,3029757,4.08095050087669,4.19431023701215,3.99810342705102,4.014823988131,3207230.82458076,0.0,1.0
2025-07-02,4.12,4.19,4.08,4.19,3050449,4.03371727748691,4.10225130890052,3.99455497382199,4.10225130890052,3115699.24598931,0.15,1.0
2025-07-03,4.15,4.17,4.08,4.11,1851519,4.0630890052356,4.08267015706806,3.99455497382199,4.02392670157068,1891123.68449198,0.0,1.0
2025-07-07,4.06,4.19,4.06,4.11,3000389,3.97497382198953,4.10225130890052,3.97497382198953,4.02392670157068,3064568.44385027,0.0,1.0
2025-07-08,4.17,4.21,4.02,4.05,3613470,4.08267015706806,4.12183246073298,3.93581151832461,3.9651832460733,3690763.47593583,0.0,1.0
2025-07-09,4.15,4.205,4.14,4.17,1850522,4.0630890052356,4.11693717277487,4.05329842931937,4.08267015706806,1890105.35828877,0.0,1.0
2025-07-10,4.3,4.36,4.15,4.15,2871819,4.20994764397906,4.26869109947644,4.0630890052356,4.0630890052356,2933248.28342246,0.0,1.0
2025-07-11,4.3,4.33,4.225,4.26,1713467,4.20994764397906,4.23931937172775,4.13651832460733,4.17078534031414,1750118.70053476,0.0,1.0
2025-07-14,4.35,4.365,4.285,4.3,2046433,4.25890052356021,4.27358638743455,4.19526178010471,4.20994764397906,2090206.96791444,0.0,1.0
2025-07-15,4.28,4.38,4.27,4.34,2249024,4.1903664921466,4.2882722513089,4.18057591623037,4.24910994764398,2297131.46524064,0.0,1.0
2025-07-16,4.3,4.38,4.25,4.32,1694042,4.20994764397906,4.2882722513089,4.16099476439791,4.22952879581152,1730278.19251337,0.0,1.0
2025-07-17,4.25,4.35,4.19,4.3,2201315,4.16099476439791,4.25890052356021,4.10225130890052,4.20994764397906,2248401.95187166,0.0,1.0
2025-07-18,4.17,4.3,4.16,4.3,1684883,4.08267015706806,4.20994764397906,4.07287958115183,4.20994764397906,1720923.27807487,0.0,1.0
2025-07-21,4.16,4.25,4.15,4.19,1595902,4.07287958115183,4.16099476439791,4.0630890052356,4.10225130890052,1630038.94117647,0.0,1.0
2025-07-22,4.25,4.27,4.15,4.15,1446478,4.16099476439791,4.18057591623037,4.0630890052356,4.0630890052356,1477418.70588235,0.0,1.0
2025-07-23,4.33,4.36,4.235,4.29,2891193,4.23931937172775,4.26869109947644,4.14630890052356,4.20015706806283,2953036.70053476,0.0,1.0
2025-07-24,4.13,4.2814,4.1,4.22,3195836,4.04350785340314,4.19173717277487,4.01413612565445,4.13162303664921,3264196.12834225,0.0,1.0
2025-07-25,4.09,4.165,4.0348,4.12,5638502,4.00434554973822,4.07777486910995,3.95030157068063,4.03371727748691,5759111.6684492,0.0,1.0
2025-07-28,4.02,4.135,4.0,4.05,3056374,3.93581151832461,4.04840314136126,3.91623036649215,3.9651832460733,3121750.98395722,0.0,1.0
2025-07-29,4.03,4.085,4.01,4.03,1840182,3.94560209424084,3.9994502617801,3.92602094240838,3.94560209424084,1879544.18181818,0.0,1.0
2025-07-30,4.0,4.04,3.97,4.03,4821722,3.91623036649215,3.95539267015707,3.88685863874346,3.94560209424084,4924860.43850267,0.0,1.0
2025-07-31,4.0,4.05,3.99,3.99,2422043,3.91623036649215,3.9651832460733,3.90643979057592,3.90643979057592,2473851.40641711,0.0,1.0
2025-08-01,3.81,4.035,3.8,4.0,5849549,3.73020942408377,3.95049738219895,3.72041884816754,3.91623036649215,5974673.04278075,0.0,1.0
2025-08-04,3.85,3.86,3.785,3.82,3156598,3.76937172774869,3.77916230366492,3.70573298429319,3.74,3224118.81283423,0.0,1.0
2025-08-05,3.94,3.94,3.79,3.87,3540491,3.85748691099476,3.85748691099476,3.71062827225131,3.78895287958115,3616223.42780749,0.0,1.0
2025-08-06,4.09,4.1,3.89,3.94,2684881,4.00434554973822,4.01413612565445,3.80853403141361,3.85748691099476,2742311.60962567,0.0,1.0
2025-08-07,4.04,4.1,4.01,4.1,1929285,3.95539267015707,4.01413612565445,3.92602094240838,4.01413612565445,1970553.12834224,0.0,1.0
2025-08-08,3.97,4.06,3.92,4.04,2040956,3.88685863874346,3.97497382198953,3.8379057591623,3.95539267015707,2084612.81283422,0.0,1.0
2025-08-11,3.83,3.985,3.83,3.98,1937268,3.74979057591623,3.9015445026178,3.74979057591623,3.89664921465969,1978706.88770053,0.0,1.0
2025-08-12,3.96,3.97,3.84,3.86,1524092,3.87706806282722,3.88685863874346,3.75958115183246,3.77916230366492,1556692.89839572,0.0,1.0
2025-08-13,4.08,4.09,3.955,3.97,2098275,3.99455497382199,4.00434554973822,3.87217277486911,3.88685863874346,2143157.88770053,0.0,1.0
2025-08-14,4.05,4.07,3.97,4.02,1424967,3.9651832460733,3.98476439790576,3.88685863874346,3.93581151832461,1455447.57754011,0.0,1.0
2025-08-15,4.02,4.06,3.99,4.05,1631296,3.93581151832461,3.97497382198953,3.90643979057592,3.9651832460733,1666190.03208556,0.0,1.0
2025-08-18,3.99,4.07,3.97,4.04,1762265,3.90643979057592,3.98476439790576,3.88685863874346,3.95539267015707,1799960.50802139,0.0,1.0
2025-08-19,4.05,4.1,3.995,4.0,2014035,3.9651832460733,4.01413612565445,3.91133507853403,3.91623036649215,2057115.96256684,0.0,1.0
2025-08-20,4.01,4.09,3.99,4.05,2422046,3.92602094240838,4.00434554973822,3.90643979057592,3.9651832460733,2473854.47058823,0.0,1.0
2025-08-21,3.97,4.02,3.95,3.99,2282328,3.88685863874346,3.93581151832461,3.86727748691099,3.90643979057592,2331147.85026738,0.0,1.0
2025-08-22,4.11,4.1953,3.985,3.99,4929171,4.02392670157068,4.10744031413612,3.9015445026178,3.90643979057592,5034607.81283423,0.0,1.0
2025-08-25,4.14,4.155,4.0447,4.08,2017545,4.05329842931937,4.06798429319372,3.9599942408377,3.99455497382199,2060701.04278075,0.0,1.0
2025-08-26,4.12,4.165,4.1,4.14,1833886,4.03371727748691,4.07777486910995,4.01413612565445,4.05329842931937,1873113.50802139,0.0,1.0
2025-08-27,4.21,4.23,4.13,4.13,2580668,4.12183246073298,4.14141361256545,4.04350785340314,4.04350785340314,2635869.45454546,0.0,1.0
2025-08-28,4.22,4.23,4.16,4.22,1276902,4.13162303664921,4.14141361256545,4.07287958115183,4.13162303664921,1304215.41176471,0.0,1.0
2025-08-29,4.26,4.2753,4.2,4.2,1843302,4.17078534031414,4.18576492146597,4.11204188481675,4.11204188481675,1882730.91978609,0.0,1.0
2025-09-02,4.24,4.255,4.17,4.21,1513261,4.15120418848168,4.16589005235602,4.08267015706806,4.12183246073298,1545630.21925134,0.0,1.0
2025-09-03,4.29,4.315,4.2,4.21,1378496,4.20015706806283,4.2246335078534,4.11204188481675,4.12183246073298,1407982.54545454,0.0,1.0
2025-09-04,4.31,4.3565,4.26,4.33,1485842,4.21973821989529,4.26526439790576,4.17078534031414,4.23931937172775,1517624.71657754,0.0,1.0
2025-09-05,4.37,4.42,4.3,4.34,3191781,4.27848167539267,4.32743455497382,4.20994764397906,4.24910994764398,3260054.39037433,0.0,1.0
2025-09-08,4.42,4.455,4.295,4.33,2087614,4.32743455497382,4.36170157068063,4.20505235602094,4.23931937172775,2132268.84491979,0.0,1.0
2025-09-09,4.28,4.42,4.27,4.415,1372893,4.1903664921466,4.32743455497382,4.18057591623037,4.32253926701571,1402259.69518716,0.0,1.0
2025-09-10,4.38,4.39,4.26,4.3,1758715,4.2882722513089,4.29806282722513,4.17078534031414,4.20994764397906,1796334.57219251,0.0,1.0
2025-09-11,4.5,4.525,4.38,4.39,1901590,4.40575916230366,4.43023560209424,4.2882722513089,4.29806282722513,1942265.72192514,0.0,1.0
2025-09-12,4.54,4.55,4.45,4.47,1064033,4.44492146596859,4.45471204188482,4.35680628272251,4.37638743455497,1086793.06417112,0.0,1.0
2025-09-15,4.58,4.6,4.51,4.55,2037475,4.48408376963351,4.50366492146597,4.41554973821989,4.45471204188482,2081057.35294118,0.0,1.0
2025-09-16,4.48,4.51,4.4,4.45,3258101,4.3861780104712,4.41554973821989,4.30785340314136,4.35680628272251,3327793,0.0,1.0
2025-09-17,4.47,4.61,4.46,4.5,2127594,4.37638743455497,4.5134554973822,4.36659685863874,4.40575916230366,2173104.03208556,0.0,1.0
2025-09-18,4.51,4.545,4.47,4.49,1608494,4.41554973821989,4.4498167539267,4.37638743455497,4.39596858638743,1642900.28877006,0.0,1.0
2025-09-19,4.46,4.5554,4.45,4.53,4095677,4.36659685863874,4.45999895287958,4.35680628272251,4.43513089005236,4183285.06417113,0.0,1.0
2025-09-22,4.48,4.51,4.37,4.46,2182629,4.3861780104712,4.41554973821989,4.27848167539267,4.36659685863874,2229316.2513369,0.0,1.0
2025-09-23,4.52,4.625,4.48,4.49,1570546,4.42534031413612,4.52814136125654,4.3861780104712,4.39596858638743,1604140.56684492,0.0,1.0
2025-09-24,4.49,4.56,4.47,4.52,1957805,4.39596858638743,4.46450261780105,4.37638743455497,4.42534031413612,1999683.18181818,0.0,1.0
2025-09-25,4.42,4.51,4.4,4.48,1175373,4.32743455497382,4.41554973821989,4.30785340314136,4.3861780104712,1200514.6684492,0.0,1.0
2025-09-26,4.36,4.46,4.17,4.23,4915915,4.26869109947644,4.36659685863874,4.08267015706806,4.14141361256545,5021068.26203209,0.0,1.0
2025-09-29,4.2,4.405,4.155,4.39,4627026,4.11204188481675,4.31274869109948,4.06798429319372,4.29806282722513,4725999.81818182,0.0,1.0
2025-09-30,4.17,4.19,4.11,4.13,2514103,4.08267015706806,4.10225130890052,4.02392670157068,4.04350785340314,2567880.60427808,0.0,1.0
2025-10-01,4.18,4.19,4.11,4.12,2105862,4.09246073298429,4.10225130890052,4.02392670157068,4.03371727748691,2150907.17647059,0.0,1.0
2025-10-02,4.14,4.19,4.12,4.18,2975785,4.05329842931937,4.10225130890052,4.03371727748691,4.09246073298429,3039438.15508021,0.0,1.0
2025-10-03,4.1,4.195,4.09,4.15,2069127,4.01413612565445,4.10714659685864,4.00434554973822,4.0630890052356,2113386.40106952,0.0,1.0
2025-10-06,3.97,4.1,3.95,4.1,2601911,3.88685863874346,4.01413612565445,3.86727748691099,4.01413612565445,2657566.85026738,0.0,1.0
2025-10-07,3.92,4.02,3.91,3.97,2433744,3.8379057591623,3.93581151832461,3.82811518324607,3.88685863874346,2485802.69518717,0.0,1.0
2025-10-08,3.9,3.94,3.87,3.92,2273793,3.81832460732984,3.85748691099476,3.78895287958115,3.8379057591623,2322430.28342246,0.0,1.0
2025-10-09,3.74,3.835,3.71,3.82,2236325,3.74,3.835,3.71,3.82,2236325,0.08,1.0
2025-10-10,3.62,3.7588,3.61,3.74,2661418,3.62,3.7588,3.61,3.74,2661418,0.0,1.0
2025-10-13,3.66,3.7,3.59,3.65,2822756,3.66,3.7,3.59,3.65,2822756,0.0,1.0
2025-10-14,3.71,3.735,3.62,3.65,2376607,3.71,3.735,3.62,3.65,2376607,0.0,1.0
2025-10-15,3.73,3.84,3.73,3.75,2008964,3.73,3.84,3.73,3.75,2008964,0.0,1.0
2025-10-16,3.69,3.765,3.6401,3.72,2510070,3.69,3.765,3.6401,3.72,2510070,0.0,1.0
2025-10-17,3.69,3.75,3.66,3.68,2073590,3.69,3.75,3.66,3.68,2073590,0.0,1.0
2025-10-20,3.67,3.73,3.63,3.71,1757084,3.67,3.73,3.63,3.71,1757084,0.0,1.0
2025-10-21,3.68,3.76,3.66,3.66,3411009,3.68,3.76,3.66,3.66,3411009,0.0,1.0
2025-10-22,3.85,3.89,3.7,3.7,4610520,3.85,3.89,3.7,3.7,4610520,0.0,1.0
2025-10-23,3.69,3.88,3.635,3.86,5069383,3.69,3.88,3.635,3.86,5069383,0.0,1.0
2025-10-24,3.7,3.755,3.635,3.72,3081343,3.7,3.755,3.635,3.72,3081343,0.0,1.0
2025-10-27,3.62,3.7,3.59,3.7,3461843,3.62,3.7,3.59,3.7,3461843,0.0,1.0
2025-10-28,3.57,3.6299,3.54,3.6,3637003,3.57,3.6299,3.54,3.6,3637003,0.0,1.0
2025-10-29,3.46,3.56,3.425,3.55,3338568,3.46,3.56,3.425,3.55,3338568,0.0,1.0
2025-10-30,3.51,3.54,3.45,3.45,2509525,3.51,3.54,3.45,3.45,2509525,0.0,1.0
2025-10-31,3.43,3.525,3.43,3.5,2284110,3.43,3.525,3.43,3.5,2284110,0.0,1.0
2025-11-03,3.36,3.42,3.3,3.4,4863930,3.36,3.42,3.3,3.4,4863930,0.0,1.0
2025-11-04,3.3,3.39,3.29,3.35,2842954,3.3,3.39,3.29,3.35,2842954,0.0,1.0
2025-11-05,3.28,3.35,3.23,3.29,3737134,3.28,3.35,3.23,3.29,3737134,0.0,1.0
2025-11-06,3.25,3.32,3.24,3.27,2427044,3.25,3.32,3.24,3.27,2427044,0.0,1.0
2025-11-07,3.39,3.4165,3.26,3.26,3644672,3.39,3.4165,3.26,3.26,3644672,0.0,1.0
2025-11-10,3.38,3.425,3.3437,3.39,1813275,3.38,3.425,3.3437,3.39,1813275,0.0,1.0
2025-11-11,3.42,3.435,3.355,3.39,1764239,3.42,3.435,3.355,3.39,1764239,0.0,1.0
2025-11-12,3.47,3.545,3.395,3.4,3997146,3.47,3.545,3.395,3.4,3997146,0.0,1.0
2025-11-13,3.47,3.505,3.445,3.45,2174658,3.47,3.505,3.445,3.45,2174658,0.0,1.0
2025-11-14,3.49,3.51,3.4,3.46,2532185,3.49,3.51,3.4,3.46,2532185,0.0,1.0
2025-11-17,3.36,3.52,3.33,3.5,2427659,3.36,3.52,3.33,3.5,2427659,0.0,1.0
2025-11-18,3.44,3.455,3.34,3.35,2206859,3.44,3.455,3.34,3.35,2206859,0.0,1.0
2025-11-19,3.39,3.46,3.35,3.43,1671180,3.39,3.46,3.35,3.43,1671180,0.0,1.0
2025-11-20,3.36,3.47,3.36,3.42,2017251,3.36,3.47,3.36,3.42,2017251,0.0,1.0
2025-11-21,3.46,3.49,3.3761,3.4,2345092,3.46,3.49,3.3761,3.4,2345092,0.0,1.0
2025-11-24,3.34,3.37,3.28,3.35,5131489,3.34,3.37,3.28,3.35,5131489,0.0,1.0
2025-11-25,3.38,3.44,3.355,3.36,2691758,3.38,3.44,3.355,3.36,2691758,0.0,1.0
2025-11-26,3.42,3.46,3.38,3.38,3199112,3.42,3.46,3.38,3.38,3199112,0.0,1.0