date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-05-16,0.78,0.81,0.78,0.78,33500,1.74760500289422,1.81482057992861,1.74760500289422,1.74760500289422,14951.8912779066,0.0,1.0
1990-05-17,0.78,0.81,0.78,0.78,13500,1.74760500289422,1.81482057992861,1.74760500289422,1.74760500289422,6025.38902243997,0.0,1.0
1990-05-18,0.78,0.81,0.78,0.78,54000,1.74760500289422,1.81482057992861,1.74760500289422,1.74760500289422,24101.5560897599,0.0,1.0
1990-05-21,0.81,0.91,0.81,0.81,41000,1.81482057992861,2.03887250337659,1.81482057992861,1.81482057992861,18299.3296237066,0.0,1.0
1990-05-22,1.0,1.0,1.0,1.0,64500,2.24051923447976,2.24051923447976,2.24051923447976,2.24051923447976,28787.96977388,0.0,1.0
1990-05-23,1.0,1.13,1.0,1.0,57500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,25663.6939844666,0.0,1.0
1990-05-24,1.0,1.13,1.0,1.0,35000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,15621.3789470666,0.0,1.0
1990-05-25,1.0,1.13,1.0,1.0,19000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,8480.17714269332,0.0,1.0
1990-05-29,0.94,1.0,0.94,1.0,16500,2.10608808041098,2.24051923447976,2.10608808041098,2.24051923447976,7364.36436075997,0.0,1.0
1990-05-30,1.0,1.13,1.0,1.0,21000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,9372.82736823999,0.0,1.0
1990-05-31,1.0,1.13,1.0,1.0,50500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,22539.4181950533,0.0,1.0
1990-06-01,1.13,1.25,1.13,1.13,81500,2.53178673496213,2.80064904309971,2.53178673496213,2.53178673496213,36375.4966910266,0.0,1.0
1990-06-04,1.13,1.25,1.13,1.13,11500,2.53178673496213,2.80064904309971,2.53178673496213,2.53178673496213,5132.73879689332,0.0,1.0
1990-06-05,1.13,1.13,1.13,1.13,36000,2.53178673496213,2.53178673496213,2.53178673496213,2.53178673496213,16067.70405984,0.0,1.0
1990-06-06,1.13,1.25,1.13,1.13,59000,2.53178673496213,2.80064904309971,2.53178673496213,2.53178673496213,26333.1816536266,0.0,1.0
1990-06-07,1.25,1.25,1.25,1.25,64500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,28787.9697738799,0.0,1.0
1990-06-08,1.25,1.25,1.25,1.25,44000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,19638.3049620266,0.0,1.0
1990-06-11,1.25,1.25,1.25,1.25,13000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,5802.2264660533,0.0,1.0
1990-06-12,1.25,1.25,1.25,1.25,98000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,43739.8610517865,0.0,1.0
1990-06-13,1.25,1.25,1.25,1.25,69000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,30796.4327813599,0.0,1.0
1990-06-14,1.25,1.25,1.25,1.25,73000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,32581.7332324532,0.0,1.0
1990-06-15,1.25,1.25,1.25,1.25,50500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,22539.4181950532,0.0,1.0
1990-06-18,1.25,1.38,1.25,1.25,65000,2.80064904309971,3.09191654358207,2.80064904309971,2.80064904309971,29011.1323302665,0.0,1.0
1990-06-19,1.25,1.25,1.25,1.25,66500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,29680.6199994265,0.0,1.0
1990-06-20,1.25,1.25,1.25,1.25,36000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,16067.7040598399,0.0,1.0
1990-06-21,1.13,1.25,1.13,1.25,50000,2.53178673496213,2.80064904309971,2.53178673496213,2.80064904309971,22316.2556386666,0.0,1.0
1990-06-22,1.25,1.25,1.25,1.25,28000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,12497.1031576533,0.0,1.0
1990-06-25,1.25,1.25,1.25,1.25,26500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,11827.6154884933,0.0,1.0
1990-06-26,1.25,1.25,1.25,1.25,36500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,16290.8666162266,0.0,1.0
1990-06-27,1.25,1.25,1.25,1.25,22500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,10042.3150374,0.0,1.0
1990-06-28,1.25,1.25,1.25,1.25,30000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,13389.7533831999,0.0,1.0
1990-06-29,1.25,1.25,1.25,1.25,25500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,11381.2903757199,0.0,1.0
1990-07-02,1.25,1.25,1.25,1.25,15500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,6918.03924798663,0.0,1.0
1990-07-03,1.25,1.25,1.25,1.25,14000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,6248.55157882664,0.0,1.0
1990-07-05,1.25,1.25,1.25,1.25,9000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,4016.92601495998,0.0,1.0
1990-07-06,1.25,1.25,1.25,1.25,21000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,9372.82736823995,0.0,1.0
1990-07-09,1.25,1.25,1.25,1.25,25500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,11381.2903757199,0.0,1.0
1990-07-10,1.25,1.25,1.25,1.25,29500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,13166.5908268133,0.0,1.0
1990-07-11,1.25,1.25,1.25,1.25,46000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,20530.9551875732,0.0,1.0
1990-07-12,1.25,1.25,1.25,1.25,26500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,11827.6154884933,0.0,1.0
1990-07-13,1.25,1.25,1.25,1.25,11000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,4909.57624050664,0.0,1.0
1990-07-16,1.25,1.25,1.25,1.25,8500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,3793.76345857331,0.0,1.0
1990-07-17,1.25,1.25,1.25,1.25,12500,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,5579.06390966664,0.0,1.0
1990-07-18,1.25,1.25,1.25,1.25,47000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,20977.2803003466,0.0,1.0
1990-07-19,1.13,1.25,1.13,1.25,67000,2.53178673496213,2.80064904309971,2.53178673496213,2.80064904309971,29903.7825558133,0.0,1.0
1990-07-20,1.13,1.25,1.13,1.13,31500,2.53178673496213,2.80064904309971,2.53178673496213,2.53178673496213,14059.24105236,0.0,1.0
1990-07-23,1.13,1.25,1.13,1.13,12500,2.53178673496213,2.80064904309971,2.53178673496213,2.53178673496213,5579.06390966666,0.0,1.0
1990-07-24,1.13,1.13,1.13,1.13,23000,2.53178673496213,2.53178673496213,2.53178673496213,2.53178673496213,10265.4775937866,0.0,1.0
1990-07-25,1.13,1.13,1.13,1.13,6500,2.53178673496213,2.53178673496213,2.53178673496213,2.53178673496213,2901.11323302666,0.0,1.0
1990-07-26,1.13,1.13,1.13,1.13,3500,2.53178673496213,2.53178673496213,2.53178673496213,2.53178673496213,1562.13789470666,0.0,1.0
1990-07-27,1.0,1.13,1.0,1.13,16500,2.24051923447976,2.53178673496213,2.24051923447976,2.53178673496213,7364.36436075999,0.0,1.0
1990-07-30,1.0,1.13,1.0,1.0,5500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,2454.78812025333,0.0,1.0
1990-07-31,1.13,1.13,1.13,1.13,31000,2.53178673496213,2.53178673496213,2.53178673496213,2.53178673496213,13836.0784959733,0.0,1.0
1990-08-01,1.13,1.13,1.13,1.13,6000,2.53178673496213,2.53178673496213,2.53178673496213,2.53178673496213,2677.95067663999,0.0,1.0
1990-08-02,1.13,1.13,1.13,1.13,31500,2.53178673496213,2.53178673496213,2.53178673496213,2.53178673496213,14059.24105236,0.0,1.0
1990-08-03,1.13,1.13,1.13,1.13,12000,2.53178673496213,2.53178673496213,2.53178673496213,2.53178673496213,5355.90135327999,0.0,1.0
1990-08-06,0.97,1.13,0.97,1.13,20500,2.17330365744537,2.53178673496213,2.17330365744537,2.53178673496213,9149.66481185331,0.0,1.0
1990-08-07,1.0,1.13,1.0,1.0,5000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,2231.62556386666,0.0,1.0
1990-08-08,1.0,1.13,1.0,1.0,9500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,4240.08857134666,0.0,1.0
1990-08-09,1.0,1.13,1.0,1.0,1500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,669.487669159999,0.0,1.0
1990-08-10,1.0,1.13,1.0,1.0,7000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,3124.27578941333,0.0,1.0
1990-08-13,1.0,1.13,1.0,1.0,4000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,1785.30045109333,0.0,1.0
1990-08-14,1.0,1.13,1.0,1.0,5000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,2231.62556386666,0.0,1.0
1990-08-15,1.0,1.13,1.0,1.0,17000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,7587.52691714666,0.0,1.0
1990-08-16,1.0,1.13,1.0,1.0,22500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,10042.3150374,0.0,1.0
1990-08-17,1.0,1.13,1.0,1.0,11500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,5132.73879689333,0.0,1.0
1990-08-20,1.0,1.13,1.0,1.0,5000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,2231.62556386666,0.0,1.0
1990-08-21,1.0,1.13,1.0,1.0,7500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,3347.4383458,0.0,1.0
1990-08-22,1.0,1.13,1.0,1.0,22000,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,9819.15248101332,0.0,1.0
1990-08-23,1.0,1.13,1.0,1.0,41500,2.24051923447976,2.53178673496213,2.24051923447976,2.24051923447976,18522.4921800933,0.0,1.0
1990-08-24,5.0,5.0,5.0,5.0,26000,2.24051923447976,2.24051923447976,2.24051923447976,2.24051923447976,58022.2646605333,0.0,0.2
1990-08-27,4.88,4.88,4.88,4.88,2200,2.18674677285225,2.18674677285225,2.18674677285225,2.18674677285225,4909.57624050665,0.0,1.0
1990-08-28,4.88,4.88,4.88,4.88,0,2.18674677285225,2.18674677285225,2.18674677285225,2.18674677285225,0,0.0,1.0
1990-08-29,4.88,4.88,4.88,4.88,400,2.18674677285225,2.18674677285225,2.18674677285225,2.18674677285225,892.650225546664,0.0,1.0
1990-08-30,4.88,4.88,4.88,4.88,0,2.18674677285225,2.18674677285225,2.18674677285225,2.18674677285225,0,0.0,1.0
1990-08-31,4.88,4.88,4.88,4.88,600,2.18674677285225,2.18674677285225,2.18674677285225,2.18674677285225,1338.97533832,0.0,1.0
1990-09-04,4.88,4.88,4.88,4.88,2400,2.18674677285225,2.18674677285225,2.18674677285225,2.18674677285225,5355.90135327998,0.0,1.0
1990-09-05,4.63,4.63,4.63,4.63,7200,2.07472081112826,2.07472081112826,2.07472081112826,2.07472081112826,16067.70405984,0.0,1.0
1990-09-06,4.63,4.63,4.63,4.63,100,2.07472081112826,2.07472081112826,2.07472081112826,2.07472081112826,223.162556386666,0.0,1.0
1990-09-07,4.63,4.63,4.63,4.63,200,2.07472081112826,2.07472081112826,2.07472081112826,2.07472081112826,446.325112773332,0.0,1.0
1990-09-10,4.75,4.75,4.75,4.75,1300,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,2901.11323302665,0.0,1.0
1990-09-11,4.75,4.75,4.75,4.75,1300,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,2901.11323302665,0.0,1.0
1990-09-12,4.75,4.75,4.75,4.75,2200,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,4909.57624050664,0.0,1.0
1990-09-13,4.75,4.75,4.75,4.75,400,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,892.650225546662,0.0,1.0
1990-09-14,4.75,4.75,4.75,4.75,400,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,892.650225546662,0.0,1.0
1990-09-17,4.5,4.5,4.5,4.5,8700,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,19415.1424056399,0.0,1.0
1990-09-18,4.25,4.25,4.25,4.25,4300,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,9595.98992462663,0.0,1.0
1990-09-19,4.25,4.25,4.25,4.25,400,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,892.650225546664,0.0,1.0
1990-09-20,4.0,4.0,4.0,4.0,3400,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,7587.52691714665,0.0,1.0
1990-09-21,3.5,3.5,3.5,3.5,9000,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,20084.6300747999,0.0,1.0
1990-09-24,3.25,3.25,3.25,3.25,4200,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,9372.82736823995,0.0,1.0
1990-09-25,3.0,3.0,3.0,3.0,3700,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,8257.01458630663,0.0,1.0
1990-09-26,2.87,2.87,2.87,2.87,1900,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,4240.08857134664,0.0,1.0
1990-09-27,2.87,2.87,2.87,2.87,2900,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,6471.71413521329,0.0,1.0
1990-09-28,2.87,2.87,2.87,2.87,2500,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,5579.06390966663,0.0,1.0
1990-10-01,2.87,2.87,2.87,2.87,500,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,1115.81278193333,0.0,1.0
1990-10-02,2.87,2.87,2.87,2.87,3100,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,6918.03924798662,0.0,1.0
1990-10-03,2.87,2.87,2.87,2.87,1800,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,4016.92601495997,0.0,1.0
1990-10-04,2.87,2.87,2.87,2.87,2300,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,5132.7387968933,0.0,1.0
1990-10-05,2.87,2.87,2.87,2.87,6600,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,14728.7287215199,0.0,1.0
1990-10-08,2.75,2.75,2.75,2.75,7600,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,16960.3542853866,0.0,1.0
1990-10-09,2.38,2.38,2.38,2.38,1500,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,3347.43834579998,0.0,1.0
1990-10-10,2.25,2.25,2.25,2.25,1700,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,3793.76345857334,0.0,1.0
1990-10-11,2.12,2.12,2.12,2.12,2300,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,5132.73879689332,0.0,1.0
1990-10-12,2.12,2.12,2.12,2.12,400,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,892.650225546664,0.0,1.0
1990-10-15,2.25,2.25,2.25,2.25,4500,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,10042.3150374,0.0,1.0
1990-10-16,2.25,2.25,2.25,2.25,600,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,1338.97533832,0.0,1.0
1990-10-17,2.25,2.25,2.25,2.25,500,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,1115.81278193333,0.0,1.0
1990-10-18,2.12,2.12,2.12,2.12,2600,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,5802.22646605331,0.0,1.0
1990-10-19,2.38,2.38,2.38,2.38,300,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,669.487669159996,0.0,1.0
1990-10-22,2.25,2.25,2.25,2.25,2000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,4463.25112773334,0.0,1.0
1990-10-23,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1990-10-24,2.12,2.12,2.12,2.12,200,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,446.325112773332,0.0,1.0
1990-10-25,2.25,2.25,2.25,2.25,1700,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,3793.76345857334,0.0,1.0
1990-10-26,2.38,2.38,2.38,2.38,2500,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,5579.06390966664,0.0,1.0
1990-10-29,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1990-10-30,2.25,2.25,2.25,2.25,200,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,446.325112773334,0.0,1.0
1990-10-31,2.12,2.12,2.12,2.12,400,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,892.650225546664,0.0,1.0
1990-11-01,2.12,2.12,2.12,2.12,300,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,669.487669159998,0.0,1.0
1990-11-02,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1990-11-05,2.12,2.12,2.12,2.12,600,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,1338.97533832,0.0,1.0
1990-11-06,1.88,1.88,1.88,1.88,3000,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,6694.87669159997,0.0,1.0
1990-11-07,1.88,1.88,1.88,1.88,2600,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,5802.22646605331,0.0,1.0
1990-11-08,1.88,1.88,1.88,1.88,1800,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,4016.92601495998,0.0,1.0
1990-11-09,1.88,1.88,1.88,1.88,1000,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,2231.62556386666,0.0,1.0
1990-11-12,1.88,1.88,1.88,1.88,1000,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,2231.62556386666,0.0,1.0
1990-11-13,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1990-11-14,1.75,1.75,1.75,1.75,8300,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,18522.4921800933,0.0,1.0
1990-11-15,1.75,1.75,1.75,1.75,4500,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,10042.3150374,0.0,1.0
1990-11-16,1.75,1.75,1.75,1.75,400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,892.650225546663,0.0,1.0
1990-11-19,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1990-11-20,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1990-11-21,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1990-11-23,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1990-11-26,1.75,1.75,1.75,1.75,600,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,1338.97533831999,0.0,1.0
1990-11-27,1.75,1.75,1.75,1.75,400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,892.650225546663,0.0,1.0
1990-11-28,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1990-11-29,1.75,1.75,1.75,1.75,700,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,1562.13789470666,0.0,1.0
1990-11-30,1.75,1.75,1.75,1.75,5400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,12050.77804488,0.0,1.0
1990-12-03,1.63,1.63,1.63,1.63,500,0.730409270440403,0.730409270440403,0.730409270440403,0.730409270440403,1115.81278193333,0.0,1.0
1990-12-04,1.75,1.75,1.75,1.75,3400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,7587.52691714664,0.0,1.0
1990-12-05,1.75,1.75,1.75,1.75,1500,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,3347.43834579999,0.0,1.0
1990-12-06,1.75,1.75,1.75,1.75,1000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2231.62556386666,0.0,1.0
1990-12-07,1.75,1.75,1.75,1.75,3000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,6694.87669159997,0.0,1.0
1990-12-10,2.0,2.0,2.0,2.0,8300,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,18522.4921800933,0.0,1.0
1990-12-11,2.0,2.0,2.0,2.0,2100,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,4686.41368411998,0.0,1.0
1990-12-12,2.0,2.0,2.0,2.0,6900,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,15398.2163906799,0.0,1.0
1990-12-13,2.0,2.0,2.0,2.0,9500,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,21200.4428567333,0.0,1.0
1990-12-14,2.06,2.06,2.06,2.06,12700,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,28341.6446611066,0.0,1.0
1990-12-17,2.06,2.06,2.06,2.06,5500,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,12273.9406012666,0.0,1.0
1990-12-18,2.0,2.0,2.0,2.0,2700,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,6025.38902243998,0.0,1.0
1990-12-19,2.06,2.06,2.06,2.06,5000,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,11158.1278193333,0.0,1.0
1990-12-20,2.06,2.06,2.06,2.06,400,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,892.650225546664,0.0,1.0
1990-12-21,2.06,2.06,2.06,2.06,300,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,669.487669159998,0.0,1.0
1990-12-24,2.06,2.06,2.06,2.06,0,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,0,0.0,1.0
1990-12-26,2.06,2.06,2.06,2.06,700,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,1562.13789470666,0.0,1.0
1990-12-27,2.06,2.06,2.06,2.06,100,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,223.162556386666,0.0,1.0
1990-12-28,2.06,2.06,2.06,2.06,500,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,1115.81278193333,0.0,1.0
1990-12-31,2.06,2.06,2.06,2.06,500,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,1115.81278193333,0.0,1.0
1991-01-02,2.12,2.12,2.12,2.12,2100,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,4686.41368411998,0.0,1.0
1991-01-03,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1991-01-04,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1991-01-07,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1991-01-08,2.12,2.12,2.12,2.12,500,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,1115.81278193333,0.0,1.0
1991-01-09,2.12,2.12,2.12,2.12,500,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,1115.81278193333,0.0,1.0
1991-01-10,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1991-01-11,2.19,2.19,2.19,2.19,2200,0.981347424702137,0.981347424702137,0.981347424702137,0.981347424702137,4909.57624050665,0.0,1.0
1991-01-14,2.19,2.19,2.19,2.19,0,0.981347424702137,0.981347424702137,0.981347424702137,0.981347424702137,0,0.0,1.0
1991-01-15,2.12,2.12,2.12,2.12,2200,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,4909.57624050665,0.0,1.0
1991-01-16,2.12,2.12,2.12,2.12,300,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,669.487669159998,0.0,1.0
1991-01-17,2.12,2.12,2.12,2.12,3000,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,6694.87669159998,0.0,1.0
1991-01-18,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1991-01-21,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1991-01-22,2.25,2.25,2.25,2.25,5000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,11158.1278193333,0.0,1.0
1991-01-23,2.25,2.25,2.25,2.25,100,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,223.162556386667,0.0,1.0
1991-01-24,2.25,2.25,2.25,2.25,300,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,669.48766916,0.0,1.0
1991-01-25,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1991-01-28,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1991-01-29,2.19,2.19,2.19,2.19,200,0.981347424702137,0.981347424702137,0.981347424702137,0.981347424702137,446.325112773332,0.0,1.0
1991-01-30,2.19,2.19,2.19,2.19,0,0.981347424702137,0.981347424702137,0.981347424702137,0.981347424702137,0,0.0,1.0
1991-01-31,2.38,2.38,2.38,2.38,12300,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,27448.9944355598,0.0,1.0
1991-02-01,2.38,2.38,2.38,2.38,6900,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,15398.2163906799,0.0,1.0
1991-02-04,2.87,2.87,2.87,2.87,27200,1.28605804059139,1.28605804059139,1.28605804059139,1.28605804059139,60700.2153371729,0.0,1.0
1991-02-05,3.38,3.38,3.38,3.38,16100,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,35929.1715782532,0.0,1.0
1991-02-06,3.38,3.38,3.38,3.38,8600,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,19191.9798492533,0.0,1.0
1991-02-07,3.25,3.25,3.25,3.25,8900,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,19861.4675184132,0.0,1.0
1991-02-08,3.13,3.13,3.13,3.13,4700,1.40256504078433,1.40256504078433,1.40256504078433,1.40256504078433,10488.6401501733,0.0,1.0
1991-02-11,3.13,3.13,3.13,3.13,4600,1.40256504078433,1.40256504078433,1.40256504078433,1.40256504078433,10265.4775937867,0.0,1.0
1991-02-12,3.13,3.13,3.13,3.13,1600,1.40256504078433,1.40256504078433,1.40256504078433,1.40256504078433,3570.60090218666,0.0,1.0
1991-02-13,3.0,3.0,3.0,3.0,7100,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,15844.5415034533,0.0,1.0
1991-02-14,3.13,3.13,3.13,3.13,16500,1.40256504078433,1.40256504078433,1.40256504078433,1.40256504078433,36821.8218037999,0.0,1.0
1991-02-15,3.25,3.25,3.25,3.25,6500,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,14505.5661651333,0.0,1.0
1991-02-19,3.31,3.31,3.31,3.31,13600,1.4832237332256,1.4832237332256,1.4832237332256,1.4832237332256,30350.1076685867,0.0,1.0
1991-02-20,3.38,3.38,3.38,3.38,13300,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,29680.6199994266,0.0,1.0
1991-02-21,3.38,3.38,3.38,3.38,9000,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,20084.6300747999,0.0,1.0
1991-02-22,3.38,3.38,3.38,3.38,6800,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,15175.0538342933,0.0,1.0
1991-02-25,3.38,3.38,3.38,3.38,3000,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,6694.87669159998,0.0,1.0
1991-02-26,3.38,3.38,3.38,3.38,1000,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,2231.62556386666,0.0,1.0
1991-02-27,3.25,3.25,3.25,3.25,6500,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,14505.5661651333,0.0,1.0
1991-02-28,3.31,3.31,3.31,3.31,10100,1.4832237332256,1.4832237332256,1.4832237332256,1.4832237332256,22539.4181950533,0.0,1.0
1991-03-01,3.62,3.62,3.62,3.62,13700,1.62213592576335,1.62213592576335,1.62213592576335,1.62213592576335,30573.2702249732,0.0,1.0
1991-03-04,3.62,3.62,3.62,3.62,4900,1.62213592576335,1.62213592576335,1.62213592576335,1.62213592576335,10934.9652629466,0.0,1.0
1991-03-05,3.62,3.62,3.62,3.62,3000,1.62213592576335,1.62213592576335,1.62213592576335,1.62213592576335,6694.87669159997,0.0,1.0
1991-03-06,3.62,3.62,3.62,3.62,51100,1.62213592576335,1.62213592576335,1.62213592576335,1.62213592576335,114036.066313586,0.0,1.0
1991-03-07,3.75,3.75,3.75,3.75,3200,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,7141.20180437332,0.0,1.0
1991-03-08,3.75,3.75,3.75,3.75,45800,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,102208.450825093,0.0,1.0
1991-03-11,3.88,3.88,3.88,3.88,1600,1.7386429259563,1.7386429259563,1.7386429259563,1.7386429259563,3570.60090218665,0.0,1.0
1991-03-12,3.88,3.88,3.88,3.88,0,1.7386429259563,1.7386429259563,1.7386429259563,1.7386429259563,0,0.0,1.0
1991-03-13,4.12,4.12,4.12,4.12,11100,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,24771.0437589199,0.0,1.0
1991-03-14,4.12,4.12,4.12,4.12,3400,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,7587.52691714663,0.0,1.0
1991-03-15,4.0,4.0,4.0,4.0,700,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,1562.13789470666,0.0,1.0
1991-03-18,4.0,4.0,4.0,4.0,300,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,669.487669159998,0.0,1.0
1991-03-19,4.0,4.0,4.0,4.0,3700,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,8257.01458630665,0.0,1.0
1991-03-20,4.0,4.0,4.0,4.0,8700,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,19415.14240564,0.0,1.0
1991-03-21,4.12,4.12,4.12,4.12,500,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,1115.81278193333,0.0,1.0
1991-03-22,4.12,4.12,4.12,4.12,600,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,1338.97533831999,0.0,1.0
1991-03-25,4.12,4.12,4.12,4.12,100,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,223.162556386665,0.0,1.0
1991-03-26,4.12,4.12,4.12,4.12,400,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,892.650225546662,0.0,1.0
1991-03-27,4.12,4.12,4.12,4.12,0,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,0,0.0,1.0
1991-03-28,4.12,4.12,4.12,4.12,600,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,1338.97533831999,0.0,1.0
1991-04-01,4.0,4.0,4.0,4.0,500,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,1115.81278193333,0.0,1.0
1991-04-02,4.0,4.0,4.0,4.0,1800,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,4016.92601495999,0.0,1.0
1991-04-03,4.12,4.12,4.12,4.12,4800,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,10711.8027065599,0.0,1.0
1991-04-04,4.25,4.25,4.25,4.25,1400,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,3124.27578941332,0.0,1.0
1991-04-05,4.12,4.12,4.12,4.12,600,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,1338.97533831999,0.0,1.0
1991-04-08,4.12,4.12,4.12,4.12,100,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,223.162556386665,0.0,1.0
1991-04-09,4.12,4.12,4.12,4.12,1200,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,2677.95067663999,0.0,1.0
1991-04-10,4.25,4.25,4.25,4.25,1200,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,2677.95067663999,0.0,1.0
1991-04-11,4.25,4.25,4.25,4.25,2300,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,5132.73879689332,0.0,1.0
1991-04-12,4.12,4.12,4.12,4.12,4900,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,10934.9652629466,0.0,1.0
1991-04-15,4.12,4.12,4.12,4.12,0,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,0,0.0,1.0
1991-04-16,4.12,4.12,4.12,4.12,4100,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,9149.66481185328,0.0,1.0
1991-04-17,4.12,4.12,4.12,4.12,9500,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,21200.4428567332,0.0,1.0
1991-04-18,4.12,4.12,4.12,4.12,1600,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,3570.60090218665,0.0,1.0
1991-04-19,4.12,4.12,4.12,4.12,3300,1.84618784921133,1.84618784921133,1.84618784921133,1.84618784921133,7364.36436075996,0.0,1.0
1991-04-22,4.0,4.0,4.0,4.0,1800,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,4016.92601495999,0.0,1.0
1991-04-23,4.0,4.0,4.0,4.0,100,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,223.162556386666,0.0,1.0
1991-04-24,4.0,4.0,4.0,4.0,0,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,0,0.0,1.0
1991-04-25,3.875,4.0,3.875,3.875,2700,1.73640240672182,1.79241538758381,1.73640240672182,1.73640240672182,6025.38902243997,0.0,1.0
1991-04-26,3.875,3.875,3.875,3.875,0,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,0,0.0,1.0
1991-04-29,3.75,3.875,3.75,3.875,2000,1.68038942585982,1.73640240672182,1.68038942585982,1.73640240672182,4463.25112773333,0.0,1.0
1991-04-30,3.875,3.875,3.75,3.75,5000,1.73640240672182,1.73640240672182,1.68038942585982,1.68038942585982,11158.1278193333,0.0,1.0
1991-05-01,3.875,3.875,3.875,3.875,1200,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,2677.95067663999,0.0,1.0
1991-05-02,3.875,3.875,3.875,3.875,8800,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,19638.3049620266,0.0,1.0
1991-05-03,3.875,3.875,3.875,3.875,0,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,0,0.0,1.0
1991-05-06,3.875,3.875,3.875,3.875,4200,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,9372.82736823995,0.0,1.0
1991-05-07,4.125,4.125,3.875,4.0,7600,1.84842836844581,1.84842836844581,1.73640240672182,1.79241538758381,16960.3542853866,0.0,1.0
1991-05-08,4.25,4.25,4.125,4.125,10000,1.9044413493078,1.9044413493078,1.84842836844581,1.84842836844581,22316.2556386666,0.0,1.0
1991-05-09,4.375,4.375,4.25,4.25,1800,1.96045433016979,1.96045433016979,1.9044413493078,1.9044413493078,4016.92601495999,0.0,1.0
1991-05-10,4.25,4.375,4.25,4.375,1500,1.9044413493078,1.96045433016979,1.9044413493078,1.96045433016979,3347.43834579999,0.0,1.0
1991-05-13,4.25,4.25,4.25,4.25,100,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,223.162556386666,0.0,1.0
1991-05-14,4.25,4.25,4.25,4.25,1000,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,2231.62556386666,0.0,1.0
1991-05-15,4.25,4.25,4.25,4.25,3300,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,7364.36436075997,0.0,1.0
1991-05-16,4.25,4.25,4.25,4.25,2200,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,4909.57624050665,0.0,1.0
1991-05-17,4.25,4.25,4.25,4.25,1400,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,3124.27578941332,0.0,1.0
1991-05-20,4.5,4.5,4.25,4.25,6500,2.01646731103179,2.01646731103179,1.9044413493078,1.9044413493078,14505.5661651333,0.0,1.0
1991-05-21,4.75,4.75,4.5,4.5,9000,2.12849327275578,2.12849327275578,2.01646731103179,2.01646731103179,20084.6300747999,0.0,1.0
1991-05-22,4.75,4.75,4.75,4.75,1400,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,3124.27578941332,0.0,1.0
1991-05-23,4.75,4.75,4.75,4.75,800,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,1785.30045109332,0.0,1.0
1991-05-24,4.75,4.75,4.75,4.75,7100,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,15844.5415034533,0.0,1.0
1991-05-28,4.75,4.75,4.75,4.75,3000,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,6694.87669159997,0.0,1.0
1991-05-29,4.75,4.75,4.75,4.75,8000,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,17853.0045109332,0.0,1.0
1991-05-30,4.75,4.75,4.75,4.75,5600,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,12497.1031576533,0.0,1.0
1991-05-31,4.75,4.75,4.75,4.75,500,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,1115.81278193333,0.0,1.0
1991-06-03,4.75,4.75,4.75,4.75,4800,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,10711.8027065599,0.0,1.0
1991-06-04,4.5,4.75,4.5,4.625,5500,2.01646731103179,2.12849327275578,2.01646731103179,2.07248029189378,12273.9406012666,0.0,1.0
1991-06-05,4.5,4.5,4.5,4.5,9000,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,20084.6300747999,0.0,1.0
1991-06-06,4.5,4.5,4.5,4.5,4600,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,10265.4775937866,0.0,1.0
1991-06-07,4.5,4.5,4.5,4.5,1300,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,2901.11323302665,0.0,1.0
1991-06-10,4.5,4.5,4.5,4.5,0,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,0,0.0,1.0
1991-06-11,4.5,4.5,4.5,4.5,1100,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,2454.78812025332,0.0,1.0
1991-06-12,4.25,4.25,4.25,4.25,9600,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,21423.6054131199,0.0,1.0
1991-06-13,4.0,4.25,4.0,4.25,4300,1.79241538758381,1.9044413493078,1.79241538758381,1.9044413493078,9595.98992462664,0.0,1.0
1991-06-14,4.0,4.0,4.0,4.0,1100,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,2454.78812025333,0.0,1.0
1991-06-17,4.0,4.0,4.0,4.0,1000,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,2231.62556386666,0.0,1.0
1991-06-18,4.0,4.0,4.0,4.0,400,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,892.650225546664,0.0,1.0
1991-06-19,4.0,4.0,4.0,4.0,20000,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,44632.5112773332,0.0,1.0
1991-06-20,4.0,4.0,4.0,4.0,0,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,0,0.0,1.0
1991-06-21,4.0,4.0,4.0,4.0,9000,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,20084.6300747999,0.0,1.0
1991-06-24,4.0,4.0,4.0,4.0,3000,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,6694.87669159998,0.0,1.0
1991-06-25,4.0,4.0,4.0,4.0,700,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,1562.13789470666,0.0,1.0
1991-06-26,4.0,4.0,4.0,4.0,1300,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,2901.11323302666,0.0,1.0
1991-06-27,4.0,4.0,4.0,4.0,4000,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,8926.50225546664,0.0,1.0
1991-06-28,4.0,4.0,4.0,4.0,10000,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,22316.2556386666,0.0,1.0
1991-07-01,4.0,4.0,4.0,4.0,2100,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,4686.41368411999,0.0,1.0
1991-07-02,4.0,4.0,4.0,4.0,4000,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,8926.50225546664,0.0,1.0
1991-07-03,4.0,4.0,4.0,4.0,0,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,0,0.0,1.0
1991-07-05,4.0,4.0,4.0,4.0,500,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,1115.81278193333,0.0,1.0
1991-07-08,4.0,4.0,4.0,4.0,0,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,0,0.0,1.0
1991-07-09,4.0,4.0,4.0,4.0,1800,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,4016.92601495999,0.0,1.0
1991-07-10,4.0,4.0,4.0,4.0,14200,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,31689.0830069066,0.0,1.0
1991-07-11,3.875,4.0,3.875,3.875,2700,1.73640240672182,1.79241538758381,1.73640240672182,1.73640240672182,6025.38902243997,0.0,1.0
1991-07-12,3.875,3.875,3.875,3.875,0,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,0,0.0,1.0
1991-07-15,3.875,3.875,3.875,3.875,1000,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,2231.62556386666,0.0,1.0
1991-07-16,3.875,3.875,3.875,3.875,800,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,1785.30045109332,0.0,1.0
1991-07-17,3.875,3.875,3.875,3.875,0,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,0,0.0,1.0
1991-07-18,3.875,3.875,3.875,3.875,100,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,223.162556386666,0.0,1.0
1991-07-19,3.875,3.875,3.875,3.875,600,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,1338.97533831999,0.0,1.0
1991-07-22,3.625,3.875,3.625,3.75,6300,1.62437644499783,1.73640240672182,1.62437644499783,1.68038942585982,14059.2410523599,0.0,1.0
1991-07-23,3.625,3.625,3.625,3.625,1400,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,3124.27578941332,0.0,1.0
1991-07-24,3.625,3.625,3.625,3.625,100,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,223.162556386666,0.0,1.0
1991-07-25,3.625,3.625,3.625,3.625,5000,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,11158.1278193333,0.0,1.0
1991-07-26,3.625,3.625,3.625,3.625,100,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,223.162556386666,0.0,1.0
1991-07-29,3.125,3.625,3.125,3.5,4300,1.40032452154985,1.62437644499783,1.40032452154985,1.56836346413584,9595.98992462665,0.0,1.0
1991-07-30,3.125,3.125,3.125,3.125,500,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,1115.81278193333,0.0,1.0
1991-07-31,2.625,3.125,2.625,3.0,5600,1.17627259810188,1.40032452154985,1.17627259810188,1.34431154068786,12497.1031576533,0.0,1.0
1991-08-01,2.625,2.625,2.625,2.625,500,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,1115.81278193333,0.0,1.0
1991-08-02,2.625,2.625,2.625,2.625,1100,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,2454.78812025332,0.0,1.0
1991-08-05,2.625,2.625,2.625,2.625,0,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,0,0.0,1.0
1991-08-06,2.75,2.75,2.625,2.625,4000,1.23228557896387,1.23228557896387,1.17627259810188,1.17627259810188,8926.50225546664,0.0,1.0
1991-08-07,2.75,2.75,2.75,2.75,100,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,223.162556386666,0.0,1.0
1991-08-08,2.75,2.75,2.75,2.75,1300,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,2901.11323302666,0.0,1.0
1991-08-09,3.375,3.375,2.75,2.75,26500,1.51235048327384,1.51235048327384,1.23228557896387,1.23228557896387,59138.0774424665,0.0,1.0
1991-08-12,3.375,3.375,3.375,3.375,1800,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,4016.92601495999,0.0,1.0
1991-08-13,3.375,3.375,3.375,3.375,600,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,1338.97533832,0.0,1.0
1991-08-14,3.375,3.375,3.375,3.375,100,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,223.162556386666,0.0,1.0
1991-08-15,3.375,3.375,3.375,3.375,0,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,0,0.0,1.0
1991-08-16,3.375,3.375,3.375,3.375,1100,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,2454.78812025333,0.0,1.0
1991-08-19,3.125,3.375,3.125,3.375,1800,1.40032452154985,1.51235048327384,1.40032452154985,1.51235048327384,4016.92601495999,0.0,1.0
1991-08-20,3.25,3.375,3.125,3.125,600,1.45633750241185,1.51235048327384,1.40032452154985,1.40032452154985,1338.97533831999,0.0,1.0
1991-08-21,3.25,3.25,3.25,3.25,400,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,892.650225546662,0.0,1.0
1991-08-22,3.25,3.25,3.25,3.25,100,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,223.162556386665,0.0,1.0
1991-08-23,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
1991-08-26,3.25,3.25,3.25,3.25,6200,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,13836.0784959733,0.0,1.0
1991-08-27,3.25,3.25,3.25,3.25,400,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,892.650225546662,0.0,1.0
1991-08-28,3.25,3.25,3.25,3.25,300,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,669.487669159996,0.0,1.0
1991-08-29,3.25,3.25,3.25,3.25,900,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,2008.46300747999,0.0,1.0
1991-08-30,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
1991-09-03,3.25,3.25,3.25,3.25,200,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,446.325112773331,0.0,1.0
1991-09-04,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
1991-09-05,3.25,3.25,3.25,3.25,1100,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,2454.78812025332,0.0,1.0
1991-09-06,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
1991-09-09,3.25,3.25,3.25,3.25,200,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,446.325112773331,0.0,1.0
1991-09-10,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
1991-09-11,3.375,3.375,3.25,3.25,1200,1.51235048327384,1.51235048327384,1.45633750241185,1.45633750241185,2677.95067663999,0.0,1.0
1991-09-12,3.375,3.375,3.375,3.375,600,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,1338.97533832,0.0,1.0
1991-09-13,3.375,3.375,3.375,3.375,1500,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,3347.43834579999,0.0,1.0
1991-09-16,3.375,3.375,3.375,3.375,600,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,1338.97533832,0.0,1.0
1991-09-17,3.375,3.375,3.375,3.375,0,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,0,0.0,1.0
1991-09-18,3.375,3.375,3.375,3.375,400,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,892.650225546664,0.0,1.0
1991-09-19,3.375,3.375,3.375,3.375,5500,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,12273.9406012666,0.0,1.0
1991-09-20,3.375,3.375,3.375,3.375,200,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,446.325112773332,0.0,1.0
1991-09-23,3.375,3.375,3.375,3.375,5000,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,11158.1278193333,0.0,1.0
1991-09-24,3.375,3.375,3.25,3.375,1100,1.51235048327384,1.51235048327384,1.45633750241185,1.51235048327384,2454.78812025333,0.0,1.0
1991-09-25,3.375,3.5,3.375,3.375,5900,1.51235048327384,1.56836346413584,1.51235048327384,1.51235048327384,13166.5908268133,0.0,1.0
1991-09-26,3.375,3.375,3.375,3.375,200,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,446.325112773332,0.0,1.0
1991-09-27,3.5,3.5,3.375,3.375,4200,1.56836346413584,1.56836346413584,1.51235048327384,1.51235048327384,9372.82736823994,0.0,1.0
1991-09-30,3.5,3.5,3.5,3.5,5800,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,12943.4282704266,0.0,1.0
1991-10-01,3.5,3.5,3.5,3.5,1600,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,3570.60090218664,0.0,1.0
1991-10-02,3.75,3.75,3.5,3.5,13800,1.68038942585982,1.68038942585982,1.56836346413584,1.56836346413584,30796.43278136,0.0,1.0
1991-10-03,3.75,3.75,3.75,3.75,600,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,1338.97533832,0.0,1.0
1991-10-04,3.75,3.75,3.75,3.75,0,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,0,0.0,1.0
1991-10-07,3.5,3.75,3.5,3.75,14000,1.56836346413584,1.68038942585982,1.56836346413584,1.68038942585982,31242.7578941331,0.0,1.0
1991-10-08,3.5,3.5,3.5,3.5,300,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,669.487669159996,0.0,1.0
1991-10-09,3.5,3.5,3.5,3.5,8800,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,19638.3049620265,0.0,1.0
1991-10-10,3.625,3.625,3.5,3.625,0,1.62437644499783,1.62437644499783,1.56836346413584,1.62437644499783,0,0.0,1.0
1991-10-11,3.625,3.625,3.625,3.625,0,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,0,0.0,1.0
1991-10-14,3.625,3.625,3.625,3.625,2300,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,5132.73879689331,0.0,1.0
1991-10-15,3.625,3.625,3.625,3.625,0,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,0,0.0,1.0
1991-10-16,3.625,3.625,3.625,3.625,1000,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,2231.62556386666,0.0,1.0
1991-10-17,3.625,3.625,3.625,3.625,1500,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,3347.43834579999,0.0,1.0
1991-10-18,3.625,3.625,3.625,3.625,0,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,0,0.0,1.0
1991-10-21,3.75,3.75,3.625,3.625,2000,1.68038942585982,1.68038942585982,1.62437644499783,1.62437644499783,4463.25112773333,0.0,1.0
1991-10-22,4.5,4.5,3.75,3.75,8100,2.01646731103179,2.01646731103179,1.68038942585982,1.68038942585982,18076.1670673199,0.0,1.0
1991-10-23,4.25,4.5,4.25,4.5,2800,1.9044413493078,2.01646731103179,1.9044413493078,2.01646731103179,6248.55157882664,0.0,1.0
1991-10-24,3.875,4.25,3.875,4.25,6500,1.73640240672182,1.9044413493078,1.73640240672182,1.9044413493078,14505.5661651333,0.0,1.0
1991-10-25,3.875,3.875,3.875,3.875,3000,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,6694.87669159997,0.0,1.0
1991-10-28,3.875,3.875,3.875,3.875,800,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,1785.30045109332,0.0,1.0
1991-10-29,3.875,3.875,3.875,3.875,4500,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,10042.3150374,0.0,1.0
1991-10-30,3.875,3.875,3.875,3.875,300,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,669.487669159997,0.0,1.0
1991-10-31,3.875,3.875,3.875,3.875,0,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,0,0.0,1.0
1991-11-01,3.875,3.875,3.875,3.875,1100,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,2454.78812025332,0.0,1.0
1991-11-04,4.0,4.0,3.875,3.875,400,1.79241538758381,1.79241538758381,1.73640240672182,1.73640240672182,892.650225546664,0.0,1.0
1991-11-05,4.0,4.0,4.0,4.0,2700,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,6025.38902243998,0.0,1.0
1991-11-06,4.125,4.125,4.0,4.0,700,1.84842836844581,1.84842836844581,1.79241538758381,1.79241538758381,1562.13789470666,0.0,1.0
1991-11-07,4.0,4.125,4.0,4.125,1000,1.79241538758381,1.84842836844581,1.79241538758381,1.84842836844581,2231.62556386666,0.0,1.0
1991-11-08,4.0,4.0,4.0,4.0,200,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,446.325112773332,0.0,1.0
1991-11-11,4.25,4.25,4.0,4.0,4500,1.9044413493078,1.9044413493078,1.79241538758381,1.79241538758381,10042.3150374,0.0,1.0
1991-11-12,4.0,4.25,4.0,4.25,8000,1.79241538758381,1.9044413493078,1.79241538758381,1.9044413493078,17853.0045109333,0.0,1.0
1991-11-13,4.0,4.0,4.0,4.0,12200,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,27225.8318791733,0.0,1.0
1991-11-14,4.0,4.0,4.0,4.0,3700,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,8257.01458630665,0.0,1.0
1991-11-15,4.0,4.0,4.0,4.0,1100,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,2454.78812025333,0.0,1.0
1991-11-18,4.0,4.0,4.0,4.0,700,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,1562.13789470666,0.0,1.0
1991-11-19,3.75,4.0,3.5,4.0,6500,1.68038942585982,1.79241538758381,1.56836346413584,1.79241538758381,14505.5661651333,0.0,1.0
1991-11-20,3.5,3.75,3.5,3.5,2800,1.56836346413584,1.68038942585982,1.56836346413584,1.56836346413584,6248.55157882663,0.0,1.0
1991-11-21,3.625,3.625,3.5,3.5,12700,1.62437644499783,1.62437644499783,1.56836346413584,1.56836346413584,28341.6446611066,0.0,1.0
1991-11-22,3.625,3.625,3.625,3.625,2200,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,4909.57624050665,0.0,1.0
1991-11-25,3.625,3.75,3.625,3.625,9500,1.62437644499783,1.68038942585982,1.62437644499783,1.62437644499783,21200.4428567333,0.0,1.0
1991-11-26,3.625,3.625,3.625,3.625,5900,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,13166.5908268133,0.0,1.0
1991-11-27,3.625,3.625,3.625,3.625,10300,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,22985.7433078266,0.0,1.0
1991-11-29,3.625,3.625,3.625,3.625,3000,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,6694.87669159997,0.0,1.0
1991-12-02,3.625,3.75,3.5,3.625,14600,1.62437644499783,1.68038942585982,1.56836346413584,1.62437644499783,32581.7332324532,0.0,1.0
1991-12-03,3.625,3.625,3.5,3.625,7100,1.62437644499783,1.62437644499783,1.56836346413584,1.62437644499783,15844.5415034533,0.0,1.0
1991-12-04,3.625,3.625,3.625,3.625,1200,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,2677.95067663999,0.0,1.0
1991-12-05,3.75,3.75,3.5,3.625,1500,1.68038942585982,1.68038942585982,1.56836346413584,1.62437644499783,3347.4383458,0.0,1.0
1991-12-06,3.75,3.75,3.5,3.75,22600,1.68038942585982,1.68038942585982,1.56836346413584,1.68038942585982,50434.7377433866,0.0,1.0
1991-12-09,3.75,3.875,3.625,3.75,5500,1.68038942585982,1.73640240672182,1.62437644499783,1.68038942585982,12273.9406012667,0.0,1.0
1991-12-10,3.75,3.75,3.75,3.75,4400,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,9819.15248101332,0.0,1.0
1991-12-11,3.625,3.75,3.625,3.75,7200,1.62437644499783,1.68038942585982,1.62437644499783,1.68038942585982,16067.7040598399,0.0,1.0
1991-12-12,3.875,3.875,3.625,3.625,8200,1.73640240672182,1.73640240672182,1.62437644499783,1.62437644499783,18299.3296237066,0.0,1.0
1991-12-13,3.875,3.875,3.875,3.875,0,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,0,0.0,1.0
1991-12-16,3.875,3.875,3.875,3.875,2000,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,4463.25112773331,0.0,1.0
1991-12-17,3.875,3.875,3.875,3.875,2700,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,6025.38902243997,0.0,1.0
1991-12-18,4.25,4.25,3.75,3.875,62300,1.9044413493078,1.9044413493078,1.68038942585982,1.73640240672182,139030.272628893,0.0,1.0
1991-12-19,4.125,4.25,4.125,4.25,15700,1.84842836844581,1.9044413493078,1.84842836844581,1.9044413493078,35036.5213527065,0.0,1.0
1991-12-20,4.125,4.125,4.125,4.125,11000,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,24547.8812025332,0.0,1.0
1991-12-23,4.125,4.125,4.125,4.125,2800,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,6248.55157882663,0.0,1.0
1991-12-24,4.125,4.125,4.125,4.125,3000,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,6694.87669159996,0.0,1.0
1991-12-26,4.0,4.125,4.0,4.125,14800,1.79241538758381,1.84842836844581,1.79241538758381,1.84842836844581,33028.0583452266,0.0,1.0
1991-12-27,4.0,4.0,4.0,4.0,13300,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,29680.6199994266,0.0,1.0
1991-12-30,4.0,4.0,4.0,4.0,12300,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,27448.9944355599,0.0,1.0
1991-12-31,4.0,4.0,4.0,4.0,0,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,0,0.0,1.0
1992-01-02,4.125,4.125,4.0,4.0,5000,1.84842836844581,1.84842836844581,1.79241538758381,1.79241538758381,11158.1278193333,0.0,1.0
1992-01-03,4.75,5.0,4.125,4.75,48700,2.12849327275578,2.24051923447976,1.84842836844581,2.12849327275578,108680.164960306,0.0,1.0
1992-01-06,4.875,4.875,4.75,4.75,28700,2.18450625361777,2.18450625361777,2.12849327275578,2.12849327275578,64047.6536829731,0.0,1.0
1992-01-07,4.875,4.875,4.875,4.875,11700,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,26110.0190972399,0.0,1.0
1992-01-08,4.875,4.875,4.875,4.875,8200,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,18299.3296237066,0.0,1.0
1992-01-09,4.875,4.875,4.875,4.875,2800,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,6248.55157882665,0.0,1.0
1992-01-10,4.875,4.875,4.875,4.875,20300,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,45301.9989464932,0.0,1.0
1992-01-13,4.875,5.0,4.875,4.875,27600,2.18450625361777,2.24051923447976,2.18450625361777,2.18450625361777,61592.8655627198,0.0,1.0
1992-01-14,4.875,4.875,4.75,4.875,14700,2.18450625361777,2.18450625361777,2.12849327275578,2.18450625361777,32804.8957888399,0.0,1.0
1992-01-15,4.875,4.875,4.875,4.875,9600,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,21423.6054131199,0.0,1.0
1992-01-16,4.625,4.875,4.625,4.875,6100,2.07248029189378,2.18450625361777,2.07248029189378,2.18450625361777,13612.9159395866,0.0,1.0
1992-01-17,4.75,4.75,4.625,4.625,4200,2.12849327275578,2.12849327275578,2.07248029189378,2.07248029189378,9372.82736823995,0.0,1.0
1992-01-20,4.75,4.75,4.75,4.75,12800,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,28564.8072174932,0.0,1.0
1992-01-21,4.75,4.75,4.75,4.75,8000,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,17853.0045109332,0.0,1.0
1992-01-22,4.75,4.75,4.75,4.75,2900,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,6471.7141352133,0.0,1.0
1992-01-23,4.75,4.875,4.75,4.75,3100,2.12849327275578,2.18450625361777,2.12849327275578,2.12849327275578,6918.03924798663,0.0,1.0
1992-01-24,4.875,4.875,4.75,4.75,15600,2.18450625361777,2.18450625361777,2.12849327275578,2.12849327275578,34813.3587963199,0.0,1.0
1992-01-27,4.875,4.875,4.875,4.875,2700,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,6025.38902243998,0.0,1.0
1992-01-28,4.75,4.875,4.75,4.875,6500,2.12849327275578,2.18450625361777,2.12849327275578,2.18450625361777,14505.5661651333,0.0,1.0
1992-01-29,4.75,4.875,4.75,4.75,6500,2.12849327275578,2.18450625361777,2.12849327275578,2.12849327275578,14505.5661651333,0.0,1.0
1992-01-30,4.875,4.875,4.75,4.75,13700,2.18450625361777,2.18450625361777,2.12849327275578,2.12849327275578,30573.2702249732,0.0,1.0
1992-01-31,4.75,4.875,4.75,4.875,10100,2.12849327275578,2.18450625361777,2.12849327275578,2.18450625361777,22539.4181950532,0.0,1.0
1992-02-03,4.75,4.875,4.75,4.75,8600,2.12849327275578,2.18450625361777,2.12849327275578,2.12849327275578,19191.9798492532,0.0,1.0
1992-02-04,4.875,4.875,4.75,4.75,8600,2.18450625361777,2.18450625361777,2.12849327275578,2.12849327275578,19191.9798492533,0.0,1.0
1992-02-05,4.75,4.875,4.75,4.875,28700,2.12849327275578,2.18450625361777,2.12849327275578,2.18450625361777,64047.653682973,0.0,1.0
1992-02-06,4.875,4.875,4.75,4.75,12100,2.18450625361777,2.18450625361777,2.12849327275578,2.12849327275578,27002.6693227866,0.0,1.0
1992-02-07,4.875,4.875,4.875,4.875,38800,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,86587.0718780264,0.0,1.0
1992-02-10,4.875,4.875,4.875,4.875,20400,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,45525.1615028798,0.0,1.0
1992-02-11,4.875,4.875,4.875,4.875,35800,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,79892.1951864264,0.0,1.0
1992-02-12,4.875,4.875,4.875,4.875,54800,2.18450625361777,2.18450625361777,2.18450625361777,2.18450625361777,122293.080899893,0.0,1.0
1992-02-13,4.875,4.938,4.875,4.875,150600,2.18450625361777,2.21273679597222,2.18450625361777,2.18450625361777,336082.809918319,0.0,1.0
1992-02-14,5.125,5.125,4.875,4.875,390800,2.29653221534176,2.29653221534176,2.18450625361777,2.18450625361777,872119.27035909,0.0,1.0
1992-02-18,5.375,5.375,5.125,5.125,49000,2.40855817706575,2.40855817706575,2.29653221534176,2.29653221534176,109349.652629466,0.0,1.0
1992-02-19,4.875,5.375,4.625,5.375,42600,2.18450625361777,2.40855817706575,2.07248029189378,2.40855817706575,95067.2490207197,0.0,1.0
1992-02-20,4.75,4.875,4.5,4.875,34700,2.12849327275578,2.18450625361777,2.01646731103179,2.18450625361777,77437.4070661729,0.0,1.0
1992-02-21,4.75,4.75,4.5,4.75,28000,2.12849327275578,2.12849327275578,2.01646731103179,2.12849327275578,62485.5157882663,0.0,1.0
1992-02-24,4.75,4.75,4.75,4.75,5900,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,13166.5908268133,0.0,1.0
1992-02-25,4.75,4.75,4.75,4.75,3600,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,8033.85202991996,0.0,1.0
1992-02-26,4.75,4.75,4.75,4.75,3400,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,7587.52691714663,0.0,1.0
1992-02-27,4.75,4.75,4.75,4.75,13000,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,29011.1323302665,0.0,1.0
1992-02-28,4.5,4.5,4.5,4.5,2000,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,4463.25112773331,0.0,1.0
1992-03-02,4.5,4.5,4.375,4.5,2800,2.01646731103179,2.01646731103179,1.96045433016979,2.01646731103179,6248.55157882664,0.0,1.0
1992-03-03,4.5,4.5,4.5,4.5,200,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,446.325112773331,0.0,1.0
1992-03-04,4.125,4.5,4.125,4.5,39900,1.84842836844581,2.01646731103179,1.84842836844581,2.01646731103179,89041.8599982795,0.0,1.0
1992-03-05,4.25,4.25,4.125,4.125,16300,1.9044413493078,1.9044413493078,1.84842836844581,1.84842836844581,36375.4966910265,0.0,1.0
1992-03-06,3.625,4.25,3.625,4.25,37700,1.62437644499783,1.9044413493078,1.62437644499783,1.9044413493078,84132.283757773,0.0,1.0
1992-03-09,4.125,4.125,3.625,4.0,16000,1.84842836844581,1.84842836844581,1.62437644499783,1.79241538758381,35706.0090218665,0.0,1.0
1992-03-10,4.125,4.125,4.125,4.125,4500,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,10042.3150373999,0.0,1.0
1992-03-11,4.125,4.125,4.125,4.125,2000,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,4463.25112773331,0.0,1.0
1992-03-12,4.125,4.125,4.125,4.125,1600,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,3570.60090218665,0.0,1.0
1992-03-13,4.125,4.125,4.125,4.125,12800,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,28564.8072174932,0.0,1.0
1992-03-16,4.125,4.125,4.125,4.125,1300,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,2901.11323302665,0.0,1.0
1992-03-17,4.125,4.125,4.125,4.125,7100,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,15844.5415034532,0.0,1.0
1992-03-18,4.375,4.375,4.125,4.125,6900,1.96045433016979,1.96045433016979,1.84842836844581,1.84842836844581,15398.21639068,0.0,1.0
1992-03-19,4.375,4.375,4.375,4.375,4000,1.96045433016979,1.96045433016979,1.96045433016979,1.96045433016979,8926.50225546665,0.0,1.0
1992-03-20,4.25,4.375,4.25,4.375,2000,1.9044413493078,1.96045433016979,1.9044413493078,1.96045433016979,4463.25112773332,0.0,1.0
1992-03-23,4.25,4.25,4.25,4.25,800,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,1785.30045109333,0.0,1.0
1992-03-24,4.375,4.375,4.25,4.25,3400,1.96045433016979,1.96045433016979,1.9044413493078,1.9044413493078,7587.52691714666,0.0,1.0
1992-03-25,4.5,4.5,4.375,4.375,5000,2.01646731103179,2.01646731103179,1.96045433016979,1.96045433016979,11158.1278193333,0.0,1.0
1992-03-26,4.5,4.5,4.5,4.5,11600,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,25886.8565408532,0.0,1.0
1992-03-27,4.5,4.5,4.5,4.5,600,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,1338.97533831999,0.0,1.0
1992-03-30,4.625,4.625,4.5,4.5,3500,2.07248029189378,2.07248029189378,2.01646731103179,2.01646731103179,7810.68947353332,0.0,1.0
1992-03-31,4.625,4.625,4.625,4.625,4000,2.07248029189378,2.07248029189378,2.07248029189378,2.07248029189378,8926.50225546665,0.0,1.0
1992-04-01,4.625,4.625,4.625,4.625,1200,2.07248029189378,2.07248029189378,2.07248029189378,2.07248029189378,2677.95067663999,0.0,1.0
1992-04-02,4.625,4.625,4.625,4.625,6500,2.07248029189378,2.07248029189378,2.07248029189378,2.07248029189378,14505.5661651333,0.0,1.0
1992-04-03,4.5,4.625,4.5,4.625,1800,2.01646731103179,2.07248029189378,2.01646731103179,2.07248029189378,4016.92601495998,0.0,1.0
1992-04-06,4.0,4.5,4.0,4.375,2900,1.79241538758381,2.01646731103179,1.79241538758381,1.96045433016979,6471.71413521332,0.0,1.0
1992-04-07,3.625,4.0,3.25,4.0,26400,1.62437644499783,1.79241538758381,1.45633750241185,1.79241538758381,58914.9148860798,0.0,1.0
1992-04-08,3.625,3.625,3.5,3.625,21200,1.62437644499783,1.62437644499783,1.56836346413584,1.62437644499783,47310.4619539732,0.0,1.0
1992-04-09,3.625,3.625,3.625,3.625,2200,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,4909.57624050665,0.0,1.0
1992-04-10,3.625,3.625,3.5,3.625,1500,1.62437644499783,1.62437644499783,1.56836346413584,1.62437644499783,3347.43834579999,0.0,1.0
1992-04-13,3.5,3.625,3.5,3.625,300,1.56836346413584,1.62437644499783,1.56836346413584,1.62437644499783,669.487669159996,0.0,1.0
1992-04-14,3.625,3.625,3.625,3.625,2000,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,4463.25112773332,0.0,1.0
1992-04-15,3.625,3.625,3.625,3.625,4500,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,10042.3150374,0.0,1.0
1992-04-16,3.625,3.625,3.625,3.625,4000,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,8926.50225546663,0.0,1.0
1992-04-20,3.75,3.75,3.625,3.625,12000,1.68038942585982,1.68038942585982,1.62437644499783,1.62437644499783,26779.5067664,0.0,1.0
1992-04-21,3.625,3.75,3.625,3.75,2800,1.62437644499783,1.68038942585982,1.62437644499783,1.68038942585982,6248.55157882664,0.0,1.0
1992-04-22,3.625,3.625,3.625,3.625,2500,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,5579.06390966664,0.0,1.0
1992-04-23,3.625,3.625,3.625,3.625,1000,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,2231.62556386666,0.0,1.0
1992-04-24,3.625,3.625,3.625,3.625,0,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,0,0.0,1.0
1992-04-27,3.625,3.625,3.625,3.625,0,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,0,0.0,1.0
1992-04-28,3.625,3.625,3.375,3.625,7000,1.62437644499783,1.62437644499783,1.51235048327384,1.62437644499783,15621.3789470666,0.0,1.0
1992-04-29,3.625,3.625,3.625,3.625,600,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,1338.97533831999,0.0,1.0
1992-04-30,3.625,3.75,3.625,3.625,12600,1.62437644499783,1.68038942585982,1.62437644499783,1.62437644499783,28118.4821047199,0.0,1.0
1992-05-01,3.25,3.625,3.25,3.625,19300,1.45633750241185,1.62437644499783,1.45633750241185,1.62437644499783,43070.3733826264,0.0,1.0
1992-05-04,3.125,3.25,2.875,3.25,9100,1.40032452154985,1.45633750241185,1.28829855982586,1.45633750241185,20307.7926311866,0.0,1.0
1992-05-05,3.125,3.375,3.0,3.125,6100,1.40032452154985,1.51235048327384,1.34431154068786,1.40032452154985,13612.9159395866,0.0,1.0
1992-05-06,3.25,3.25,3.125,3.125,23400,1.45633750241185,1.45633750241185,1.40032452154985,1.40032452154985,52220.0381944797,0.0,1.0
1992-05-07,3.25,3.25,3.25,3.25,34300,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,76544.7568406262,0.0,1.0
1992-05-08,3.25,3.25,3.25,3.25,2100,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,4686.41368411997,0.0,1.0
1992-05-11,2.875,3.25,2.875,3.25,13700,1.28829855982586,1.45633750241185,1.28829855982586,1.45633750241185,30573.2702249733,0.0,1.0
1992-05-12,2.875,2.875,2.875,2.875,21000,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,46864.1368412,0.0,1.0
1992-05-13,2.5,3.0,2.5,2.875,15700,1.12025961723988,1.34431154068786,1.12025961723988,1.28829855982586,35036.5213527066,0.0,1.0
1992-05-14,2.75,2.75,2.5,2.5,20000,1.23228557896387,1.23228557896387,1.12025961723988,1.12025961723988,44632.5112773332,0.0,1.0
1992-05-15,2.625,2.75,2.625,2.75,6000,1.17627259810188,1.23228557896387,1.17627259810188,1.23228557896387,13389.7533831999,0.0,1.0
1992-05-18,2.875,2.875,2.625,2.625,11500,1.28829855982586,1.28829855982586,1.17627259810188,1.17627259810188,25663.6939844667,0.0,1.0
1992-05-19,2.875,2.875,2.75,2.875,7900,1.28829855982586,1.28829855982586,1.23228557896387,1.28829855982586,17629.8419545467,0.0,1.0
1992-05-20,2.75,2.875,2.75,2.875,15300,1.23228557896387,1.28829855982586,1.23228557896387,1.28829855982586,34143.8711271599,0.0,1.0
1992-05-21,2.75,2.75,2.625,2.75,4700,1.23228557896387,1.23228557896387,1.17627259810188,1.23228557896387,10488.6401501733,0.0,1.0
1992-05-22,2.875,2.875,2.75,2.75,46700,1.28829855982586,1.28829855982586,1.23228557896387,1.23228557896387,104216.913832573,0.0,1.0
1992-05-26,2.875,2.875,2.875,2.875,0,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,0,0.0,1.0
1992-05-27,2.875,2.875,2.875,2.875,1400,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,3124.27578941333,0.0,1.0
1992-05-28,2.5,2.875,2.375,2.875,900,1.12025961723988,1.28829855982586,1.06424663637789,1.28829855982586,2008.46300748,0.0,1.0
1992-05-29,2.75,2.75,2.5,2.5,4400,1.23228557896387,1.23228557896387,1.12025961723988,1.12025961723988,9819.1524810133,0.0,1.0
1992-06-01,2.75,2.75,2.5,2.75,3000,1.23228557896387,1.23228557896387,1.12025961723988,1.23228557896387,6694.87669159998,0.0,1.0
1992-06-02,2.75,2.75,2.75,2.75,3500,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,7810.68947353331,0.0,1.0
1992-06-03,2.75,2.75,2.75,2.75,1000,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,2231.62556386666,0.0,1.0
1992-06-04,3.0,3.125,2.75,2.75,27300,1.34431154068786,1.40032452154985,1.23228557896387,1.23228557896387,60923.3778935597,0.0,1.0
1992-06-05,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1992-06-08,3.125,3.125,3.125,3.125,300,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,669.487669159999,0.0,1.0
1992-06-09,3.0,3.125,3.0,3.125,4800,1.34431154068786,1.40032452154985,1.34431154068786,1.40032452154985,10711.80270656,0.0,1.0
1992-06-10,2.875,3.0,2.875,3.0,1300,1.28829855982586,1.34431154068786,1.28829855982586,1.34431154068786,2901.11323302667,0.0,1.0
1992-06-11,2.875,2.875,2.875,2.875,0,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,0,0.0,1.0
1992-06-12,2.875,2.875,2.875,2.875,18200,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,40615.5852623733,0.0,1.0
1992-06-15,3.25,3.25,2.875,2.875,15100,1.45633750241185,1.45633750241185,1.28829855982586,1.28829855982586,33697.5460143865,0.0,1.0
1992-06-16,3.0,3.375,3.0,3.25,60400,1.34431154068786,1.51235048327384,1.34431154068786,1.45633750241185,134790.184057546,0.0,1.0
1992-06-17,2.75,3.125,2.75,3.0,28100,1.23228557896387,1.40032452154985,1.23228557896387,1.34431154068786,62708.6783446531,0.0,1.0
1992-06-18,2.75,2.75,2.75,2.75,1500,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,3347.43834579999,0.0,1.0
1992-06-19,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-06-22,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-06-23,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-06-24,2.75,3.125,2.75,3.125,2800,1.23228557896387,1.40032452154985,1.23228557896387,1.40032452154985,6248.55157882665,0.0,1.0
1992-06-25,2.75,3.125,2.75,2.75,0,1.23228557896387,1.40032452154985,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-06-26,2.75,2.75,2.75,2.75,500,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,1115.81278193333,0.0,1.0
1992-06-29,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-06-30,2.875,2.875,2.875,2.875,1000,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,2231.62556386667,0.0,1.0
1992-07-01,2.875,2.875,2.875,2.875,0,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,0,0.0,1.0
1992-07-02,2.75,2.75,2.75,2.75,200,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,446.325112773332,0.0,1.0
1992-07-06,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-07-07,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-07-08,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-07-09,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-07-10,2.5,2.625,2.375,2.375,1800,1.12025961723988,1.17627259810188,1.06424663637789,1.06424663637789,4016.92601495999,0.0,1.0
1992-07-13,2.5,2.5,2.5,2.5,300,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,669.487669159999,0.0,1.0
1992-07-14,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1992-07-15,2.375,2.375,2.375,2.375,200,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,446.325112773331,0.0,1.0
1992-07-16,2.875,2.875,2.875,2.875,1000,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,2231.62556386667,0.0,1.0
1992-07-17,2.5,2.5,2.5,2.5,2000,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,4463.25112773333,0.0,1.0
1992-07-20,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1992-07-21,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1992-07-22,2.625,2.875,2.625,2.875,4200,1.17627259810188,1.28829855982586,1.17627259810188,1.28829855982586,9372.82736823994,0.0,1.0
1992-07-23,3.0,3.0,2.75,2.75,4000,1.34431154068786,1.34431154068786,1.23228557896387,1.23228557896387,8926.50225546663,0.0,1.0
1992-07-24,2.875,2.875,2.625,2.625,3000,1.28829855982586,1.28829855982586,1.17627259810188,1.17627259810188,6694.8766916,0.0,1.0
1992-07-27,2.875,2.875,2.625,2.875,0,1.28829855982586,1.28829855982586,1.17627259810188,1.28829855982586,0,0.0,1.0
1992-07-28,3.0,3.0,3.0,3.0,2700,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,6025.38902243997,0.0,1.0
1992-07-29,2.75,2.75,2.75,2.75,600,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,1338.97533832,0.0,1.0
1992-07-30,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-07-31,2.75,2.75,2.75,2.75,100,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,223.162556386666,0.0,1.0
1992-08-03,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-08-04,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-08-05,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-08-06,2.75,2.75,2.75,2.75,300,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,669.487669159998,0.0,1.0
1992-08-07,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-08-10,2.625,2.625,2.625,2.625,1100,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,2454.78812025332,0.0,1.0
1992-08-11,2.5,2.625,2.5,2.625,3200,1.12025961723988,1.17627259810188,1.12025961723988,1.17627259810188,7141.20180437332,0.0,1.0
1992-08-12,2.5,2.5,2.5,2.5,2900,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,6471.71413521332,0.0,1.0
1992-08-13,2.625,2.625,2.5,2.5,2000,1.17627259810188,1.17627259810188,1.12025961723988,1.12025961723988,4463.2511277333,0.0,1.0
1992-08-14,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1992-08-17,2.5,2.5,2.5,2.5,3200,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,7141.20180437332,0.0,1.0
1992-08-18,2.5,2.625,2.5,2.563,23000,1.12025961723988,1.17627259810188,1.12025961723988,1.14849015959433,51327.3879689333,0.0,1.0
1992-08-19,2.5,2.5,2.5,2.5,3000,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,6694.87669159999,0.0,1.0
1992-08-20,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1992-08-21,1.75,2.5,1.75,2.5,40300,0.784181732067918,1.12025961723988,0.784181732067918,1.12025961723988,89934.5102238263,0.0,1.0
1992-08-24,2.125,2.125,2.0,2.0,1200,0.9522206746539,0.9522206746539,0.896207693791906,0.896207693791906,2677.95067663999,0.0,1.0
1992-08-25,2.125,2.125,1.75,1.75,7100,0.9522206746539,0.9522206746539,0.784181732067918,0.784181732067918,15844.5415034533,0.0,1.0
1992-08-26,2.375,2.5,2.125,2.125,14000,1.06424663637789,1.12025961723988,0.9522206746539,0.9522206746539,31242.7578941332,0.0,1.0
1992-08-27,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1992-08-28,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1992-08-31,2.375,2.375,2.125,2.375,6300,1.06424663637789,1.06424663637789,0.9522206746539,1.06424663637789,14059.2410523599,0.0,1.0
1992-09-01,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1992-09-02,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1992-09-03,2.125,2.125,2.125,2.125,3000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,6694.87669159998,0.0,1.0
1992-09-04,2.25,2.5,2.125,2.313,57600,1.00823365551589,1.12025961723988,0.9522206746539,1.03646419787034,128541.63247872,0.0,1.0
1992-09-08,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1992-09-09,2.125,2.5,2.125,2.125,4600,0.9522206746539,1.12025961723988,0.9522206746539,0.9522206746539,10265.4775937866,0.0,1.0
1992-09-10,2.75,2.875,2.125,2.125,11000,1.23228557896387,1.28829855982586,0.9522206746539,0.9522206746539,24547.8812025333,0.0,1.0
1992-09-11,3.125,3.125,3.0,3.0,2000,1.40032452154985,1.40032452154985,1.34431154068786,1.34431154068786,4463.25112773333,0.0,1.0
1992-09-14,3.0,3.125,2.875,3.125,6400,1.34431154068786,1.40032452154985,1.28829855982586,1.40032452154985,14282.4036087466,0.0,1.0
1992-09-15,2.875,2.875,2.875,2.875,1800,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,4016.92601496,0.0,1.0
1992-09-16,2.75,2.875,2.688,2.688,7300,1.23228557896387,1.28829855982586,1.20450314045632,1.20450314045632,16290.8666162266,0.0,1.0
1992-09-17,2.875,2.875,2.875,2.875,300,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,669.48766916,0.0,1.0
1992-09-18,2.88,2.88,2.88,2.88,0,1.29053907906034,1.29053907906034,1.29053907906034,1.29053907906034,0,0.0,1.0
1992-09-21,2.75,2.75,2.625,2.625,9000,1.23228557896387,1.23228557896387,1.17627259810188,1.17627259810188,20084.6300747999,0.0,1.0
1992-09-22,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1992-09-23,2.563,2.625,2.563,2.625,5600,1.14849015959433,1.17627259810188,1.14849015959433,1.17627259810188,12497.1031576533,0.0,1.0
1992-09-24,2.56,2.56,2.56,2.56,0,1.14714584805364,1.14714584805364,1.14714584805364,1.14714584805364,0,0.0,1.0
1992-09-25,2.75,2.75,2.75,2.75,2000,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,4463.25112773332,0.0,1.0
1992-09-28,2.5,2.5,2.5,2.5,200,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,446.325112773333,0.0,1.0
1992-09-29,2.5,2.75,2.5,2.5,2500,1.12025961723988,1.23228557896387,1.12025961723988,1.12025961723988,5579.06390966666,0.0,1.0
1992-09-30,2.5,2.625,2.5,2.625,5500,1.12025961723988,1.17627259810188,1.12025961723988,1.17627259810188,12273.9406012667,0.0,1.0
1992-10-01,2.375,2.5,2.375,2.5,4000,1.06424663637789,1.12025961723988,1.06424663637789,1.12025961723988,8926.50225546662,0.0,1.0
1992-10-02,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1992-10-05,2.125,2.125,2.125,2.125,2000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,4463.25112773332,0.0,1.0
1992-10-06,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-10-07,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-10-08,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-10-09,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-10-12,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-10-13,2.125,2.125,2.125,2.125,2500,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,5579.06390966665,0.0,1.0
1992-10-14,2.125,2.25,2.125,2.125,8500,0.9522206746539,1.00823365551589,0.9522206746539,0.9522206746539,18968.8172928666,0.0,1.0
1992-10-15,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-10-16,2.125,2.125,2.125,2.125,100,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,223.162556386666,0.0,1.0
1992-10-19,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-10-20,2.125,2.125,2.125,2.125,1000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,2231.62556386666,0.0,1.0
1992-10-21,2.5,2.5,2.25,2.25,5500,1.12025961723988,1.12025961723988,1.00823365551589,1.00823365551589,12273.9406012667,0.0,1.0
1992-10-22,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1992-10-23,2.625,2.625,2.125,2.375,17900,1.17627259810188,1.17627259810188,0.9522206746539,1.06424663637789,39946.0975932131,0.0,1.0
1992-10-26,2.313,2.375,2.313,2.375,2200,1.03646419787034,1.06424663637789,1.03646419787034,1.06424663637789,4909.57624050665,0.0,1.0
1992-10-27,2.125,2.125,2.125,2.125,1000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,2231.62556386666,0.0,1.0
1992-10-28,2.125,2.125,2.125,2.125,100,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,223.162556386666,0.0,1.0
1992-10-29,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-10-30,2.375,2.375,2.375,2.375,1000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,2231.62556386666,0.0,1.0
1992-11-02,2.125,2.125,2.125,2.125,1200,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,2677.95067663999,0.0,1.0
1992-11-03,2.125,2.125,2.125,2.125,7800,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,17406.6793981599,0.0,1.0
1992-11-04,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-11-05,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-11-06,2.125,2.125,2.125,2.125,500,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,1115.81278193333,0.0,1.0
1992-11-09,2.125,2.125,2.125,2.125,1000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,2231.62556386666,0.0,1.0
1992-11-10,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-11-11,2.375,2.375,2.125,2.125,1100,1.06424663637789,1.06424663637789,0.9522206746539,0.9522206746539,2454.78812025332,0.0,1.0
1992-11-12,2.375,2.375,2.375,2.375,3000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,6694.87669159997,0.0,1.0
1992-11-13,2.375,2.375,2.25,2.25,1600,1.06424663637789,1.06424663637789,1.00823365551589,1.00823365551589,3570.60090218665,0.0,1.0
1992-11-16,2.313,2.313,2.25,2.25,2500,1.03646419787034,1.03646419787034,1.00823365551589,1.00823365551589,5579.06390966664,0.0,1.0
1992-11-17,2.25,2.25,2.25,2.25,500,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,1115.81278193333,0.0,1.0
1992-11-18,2.375,2.375,2.375,2.375,1500,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,3347.43834579998,0.0,1.0
1992-11-19,2.25,2.25,2.25,2.25,1000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,2231.62556386667,0.0,1.0
1992-11-20,2.375,2.375,2.375,2.375,2000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,4463.25112773331,0.0,1.0
1992-11-23,2.188,2.313,2.125,2.125,8400,0.980451217008345,1.03646419787034,0.9522206746539,0.9522206746539,18745.6547364799,0.0,1.0
1992-11-24,2.125,2.125,2.125,2.125,100,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,223.162556386666,0.0,1.0
1992-11-25,2.125,2.125,2.125,2.125,200,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,446.325112773332,0.0,1.0
1992-11-27,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1992-11-30,2.125,2.125,2.125,2.125,700,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,1562.13789470666,0.0,1.0
1992-12-01,2.125,2.375,2.125,2.125,800,0.9522206746539,1.06424663637789,0.9522206746539,0.9522206746539,1785.30045109333,0.0,1.0
1992-12-02,2.125,2.125,2.125,2.125,1400,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,3124.27578941332,0.0,1.0
1992-12-03,2.188,2.375,2.125,2.125,16700,0.980451217008345,1.06424663637789,0.9522206746539,0.9522206746539,37268.1469165732,0.0,1.0
1992-12-04,2.5,2.5,2.5,2.5,400,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,892.650225546666,0.0,1.0
1992-12-07,2.5,2.75,2.125,2.125,9400,1.12025961723988,1.23228557896387,0.9522206746539,0.9522206746539,20977.2803003466,0.0,1.0
1992-12-08,2.5,2.5,2.5,2.5,6200,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,13836.0784959733,0.0,1.0
1992-12-09,2.75,2.75,2.75,2.75,700,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,1562.13789470666,0.0,1.0
1992-12-10,2.375,2.375,2.375,2.375,1000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,2231.62556386666,0.0,1.0
1992-12-11,2.875,2.875,2.375,2.375,500,1.28829855982586,1.28829855982586,1.06424663637789,1.06424663637789,1115.81278193333,0.0,1.0
1992-12-14,2.375,2.375,2.375,2.375,3300,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,7364.36436075996,0.0,1.0
1992-12-15,2.25,2.5,2.25,2.375,7400,1.00823365551589,1.12025961723988,1.00823365551589,1.06424663637789,16514.0291726133,0.0,1.0
1992-12-16,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1992-12-17,2.25,2.25,2.25,2.25,100,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,223.162556386667,0.0,1.0
1992-12-18,2.125,2.25,2.125,2.25,11200,0.9522206746539,1.00823365551589,0.9522206746539,1.00823365551589,24994.2063153066,0.0,1.0
1992-12-21,2.125,2.125,2.125,2.125,200,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,446.325112773332,0.0,1.0
1992-12-22,2.125,2.125,2.125,2.125,1300,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,2901.11323302666,0.0,1.0
1992-12-23,2.125,2.25,2.125,2.25,8600,0.9522206746539,1.00823365551589,0.9522206746539,1.00823365551589,19191.9798492533,0.0,1.0
1992-12-24,2.188,2.188,2.125,2.125,8900,0.980451217008345,0.980451217008345,0.9522206746539,0.9522206746539,19861.4675184133,0.0,1.0
1992-12-28,2.125,2.125,2.125,2.125,1000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,2231.62556386666,0.0,1.0
1992-12-29,2.375,2.375,2.125,2.375,3000,1.06424663637789,1.06424663637789,0.9522206746539,1.06424663637789,6694.87669159997,0.0,1.0
1992-12-30,2.125,2.375,2.125,2.125,6800,0.9522206746539,1.06424663637789,0.9522206746539,0.9522206746539,15175.0538342933,0.0,1.0
1992-12-31,2.5,2.5,2.125,2.125,8200,1.12025961723988,1.12025961723988,0.9522206746539,0.9522206746539,18299.3296237066,0.0,1.0
1993-01-04,2.625,2.625,2.625,2.625,100,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,223.162556386665,0.0,1.0
1993-01-05,2.5,2.5,2.0,2.25,27200,1.12025961723988,1.12025961723988,0.896207693791906,1.00823365551589,60700.2153371733,0.0,1.0
1993-01-06,2.25,2.625,2.25,2.625,1100,1.00823365551589,1.17627259810188,1.00823365551589,1.17627259810188,2454.78812025333,0.0,1.0
1993-01-07,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1993-01-08,2.5,2.625,2.5,2.625,10000,1.12025961723988,1.17627259810188,1.12025961723988,1.17627259810188,22316.2556386666,0.0,1.0
1993-01-11,2.375,2.625,2.375,2.375,3600,1.06424663637789,1.17627259810188,1.06424663637789,1.06424663637789,8033.85202991996,0.0,1.0
1993-01-12,2.5,2.5,2.375,2.375,7000,1.12025961723988,1.12025961723988,1.06424663637789,1.06424663637789,15621.3789470666,0.0,1.0
1993-01-13,2.25,2.563,2.25,2.25,1800,1.00823365551589,1.14849015959433,1.00823365551589,1.00823365551589,4016.92601496,0.0,1.0
1993-01-14,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1993-01-15,2.25,2.25,2.25,2.25,800,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,1785.30045109333,0.0,1.0
1993-01-18,2.625,2.625,2.25,2.375,8500,1.17627259810188,1.17627259810188,1.00823365551589,1.06424663637789,18968.8172928665,0.0,1.0
1993-01-19,2.375,2.438,2.25,2.25,3200,1.06424663637789,1.09247717873233,1.00823365551589,1.00823365551589,7141.2018043733,0.0,1.0
1993-01-20,2.438,2.625,2.25,2.438,12200,1.09247717873233,1.17627259810188,1.00823365551589,1.09247717873233,27225.8318791733,0.0,1.0
1993-01-21,2.44,2.44,2.44,2.44,0,1.09337338642613,1.09337338642613,1.09337338642613,1.09337338642613,0,0.0,1.0
1993-01-22,2.625,2.625,2.5,2.5,12000,1.17627259810188,1.17627259810188,1.12025961723988,1.12025961723988,26779.5067663998,0.0,1.0
1993-01-25,2.625,2.625,2.5,2.5,2500,1.17627259810188,1.17627259810188,1.12025961723988,1.12025961723988,5579.06390966663,0.0,1.0
1993-01-26,2.5,2.5,2.5,2.5,600,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,1338.97533832,0.0,1.0
1993-01-27,2.375,2.375,2.375,2.375,800,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,1785.30045109332,0.0,1.0
1993-01-28,2.375,2.625,2.375,2.375,1000,1.06424663637789,1.17627259810188,1.06424663637789,1.06424663637789,2231.62556386666,0.0,1.0
1993-01-29,2.188,2.625,2.125,2.625,31000,0.980451217008345,1.17627259810188,0.9522206746539,1.17627259810188,69180.3924798664,0.0,1.0
1993-02-01,2.19,2.19,2.19,2.19,0,0.981347424702137,0.981347424702137,0.981347424702137,0.981347424702137,0,0.0,1.0
1993-02-02,2.313,2.313,2.188,2.25,3600,1.03646419787034,1.03646419787034,0.980451217008345,1.00823365551589,8033.85202991997,0.0,1.0
1993-02-03,2.31,2.31,2.31,2.31,0,1.03511988632965,1.03511988632965,1.03511988632965,1.03511988632965,0,0.0,1.0
1993-02-04,2.31,2.31,2.31,2.31,0,1.03511988632965,1.03511988632965,1.03511988632965,1.03511988632965,0,0.0,1.0
1993-02-05,2.25,2.25,2.125,2.125,1700,1.00823365551589,1.00823365551589,0.9522206746539,0.9522206746539,3793.76345857334,0.0,1.0
1993-02-08,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1993-02-09,2.5,2.5,2.25,2.25,5300,1.12025961723988,1.12025961723988,1.00823365551589,1.00823365551589,11827.6154884933,0.0,1.0
1993-02-10,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1993-02-11,2.125,2.125,2.125,2.125,0,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,0,0.0,1.0
1993-02-12,2.375,2.375,2.375,2.375,1500,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,3347.43834579998,0.0,1.0
1993-02-16,2.625,2.625,2.25,2.438,2700,1.17627259810188,1.17627259810188,1.00823365551589,1.09247717873233,6025.38902243996,0.0,1.0
1993-02-17,2.25,2.25,2.25,2.25,600,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,1338.97533832,0.0,1.0
1993-02-18,2.25,2.25,2.25,2.25,100,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,223.162556386667,0.0,1.0
1993-02-19,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1993-02-22,2.25,2.438,2.25,2.25,6000,1.00823365551589,1.09247717873233,1.00823365551589,1.00823365551589,13389.7533832,0.0,1.0
1993-02-23,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1993-02-24,2.25,2.25,2.25,2.25,900,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,2008.46300748,0.0,1.0
1993-02-25,2.25,2.25,2.25,2.25,200,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,446.325112773334,0.0,1.0
1993-02-26,2.375,2.5,2.375,2.5,700,1.06424663637789,1.12025961723988,1.06424663637789,1.12025961723988,1562.13789470666,0.0,1.0
1993-03-01,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1993-03-02,2.0,2.25,2.0,2.125,11200,0.896207693791906,1.00823365551589,0.896207693791906,0.9522206746539,24994.2063153066,0.0,1.0
1993-03-03,2.25,2.25,2.25,2.25,500,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,1115.81278193333,0.0,1.0
1993-03-04,2.125,2.125,2.0,2.0,800,0.9522206746539,0.9522206746539,0.896207693791906,0.896207693791906,1785.30045109333,0.0,1.0
1993-03-05,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1993-03-08,2.063,2.125,1.938,2.0,7800,0.924438236146351,0.9522206746539,0.868425255284357,0.896207693791906,17406.6793981599,0.0,1.0
1993-03-09,2.125,2.125,1.938,1.938,9800,0.9522206746539,0.9522206746539,0.868425255284357,0.868425255284357,21869.9305258933,0.0,1.0
1993-03-10,2.125,2.125,2.125,2.125,6000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,13389.7533832,0.0,1.0
1993-03-11,2.0,2.0,2.0,2.0,900,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,2008.46300747999,0.0,1.0
1993-03-12,2.0,2.0,2.0,2.0,300,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,669.487669159997,0.0,1.0
1993-03-15,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1993-03-16,2.25,2.25,2.25,2.25,500,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,1115.81278193333,0.0,1.0
1993-03-17,2.0,2.25,2.0,2.0,3200,0.896207693791906,1.00823365551589,0.896207693791906,0.896207693791906,7141.20180437331,0.0,1.0
1993-03-18,2.0,2.0,2.0,2.0,500,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,1115.81278193333,0.0,1.0
1993-03-19,2.0,2.0,2.0,2.0,600,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,1338.97533831999,0.0,1.0
1993-03-22,2.0,2.125,2.0,2.0,8000,0.896207693791906,0.9522206746539,0.896207693791906,0.896207693791906,17853.0045109333,0.0,1.0
1993-03-23,2.188,2.188,1.938,1.938,500,0.980451217008345,0.980451217008345,0.868425255284357,0.868425255284357,1115.81278193333,0.0,1.0
1993-03-24,2.19,2.19,2.19,2.19,0,0.981347424702137,0.981347424702137,0.981347424702137,0.981347424702137,0,0.0,1.0
1993-03-25,1.938,1.938,1.938,1.938,200,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,446.325112773332,0.0,1.0
1993-03-26,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1993-03-29,1.938,1.938,1.938,1.938,400,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,892.650225546663,0.0,1.0
1993-03-30,1.938,1.938,1.938,1.938,200,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,446.325112773332,0.0,1.0
1993-03-31,1.875,2.0,1.875,2.0,12300,0.840194712929912,0.896207693791906,0.840194712929912,0.896207693791906,27448.9944355599,0.0,1.0
1993-04-01,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-04-02,1.75,2.0,1.75,1.875,6600,0.784181732067918,0.896207693791906,0.784181732067918,0.840194712929912,14728.7287215199,0.0,1.0
1993-04-05,1.75,1.75,1.75,1.75,2000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,4463.25112773332,0.0,1.0
1993-04-06,1.75,1.75,1.75,1.75,1100,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2454.78812025332,0.0,1.0
1993-04-07,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-04-08,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-04-12,1.875,1.875,1.75,1.75,1800,0.840194712929912,0.840194712929912,0.784181732067918,0.784181732067918,4016.92601495999,0.0,1.0
1993-04-13,1.75,1.75,1.75,1.75,2500,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,5579.06390966664,0.0,1.0
1993-04-14,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-04-15,1.75,1.875,1.75,1.75,9600,0.784181732067918,0.840194712929912,0.784181732067918,0.784181732067918,21423.6054131199,0.0,1.0
1993-04-16,1.625,1.625,1.625,1.625,500,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,1115.81278193333,0.0,1.0
1993-04-19,1.75,1.75,1.75,1.75,1400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,3124.27578941332,0.0,1.0
1993-04-20,1.813,1.813,1.813,1.813,1000,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,2231.62556386666,0.0,1.0
1993-04-21,1.75,1.75,1.75,1.75,600,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,1338.97533831999,0.0,1.0
1993-04-22,1.75,1.75,1.75,1.75,900,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2008.46300747999,0.0,1.0
1993-04-23,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-04-26,1.875,1.875,1.875,1.875,1000,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,2231.62556386666,0.0,1.0
1993-04-27,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-04-28,1.625,1.625,1.625,1.625,3700,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,8257.01458630663,0.0,1.0
1993-04-29,1.62,1.62,1.62,1.62,0,0.725928231971444,0.725928231971444,0.725928231971444,0.725928231971444,0,0.0,1.0
1993-04-30,1.875,1.875,1.813,1.813,5900,0.840194712929912,0.840194712929912,0.812412274422363,0.812412274422363,13166.5908268133,0.0,1.0
1993-05-03,1.875,1.875,1.75,1.75,10500,0.840194712929912,0.840194712929912,0.784181732067918,0.784181732067918,23432.0684205999,0.0,1.0
1993-05-04,1.75,2.0,1.75,2.0,2600,0.784181732067918,0.896207693791906,0.784181732067918,0.896207693791906,5802.22646605331,0.0,1.0
1993-05-05,1.75,1.75,1.75,1.75,1000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2231.62556386666,0.0,1.0
1993-05-06,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-05-07,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-05-10,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-05-11,2.0,2.0,2.0,2.0,3200,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,7141.20180437331,0.0,1.0
1993-05-12,2.0,2.0,1.875,1.875,7100,0.896207693791906,0.896207693791906,0.840194712929912,0.840194712929912,15844.5415034533,0.0,1.0
1993-05-13,2.0,2.0,1.875,2.0,5400,0.896207693791906,0.896207693791906,0.840194712929912,0.896207693791906,12050.77804488,0.0,1.0
1993-05-14,2.063,2.063,1.938,2.0,4600,0.924438236146351,0.924438236146351,0.868425255284357,0.896207693791906,10265.4775937866,0.0,1.0
1993-05-17,2.06,2.06,2.06,2.06,0,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,0,0.0,1.0
1993-05-18,1.875,1.875,1.875,1.875,2600,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,5802.22646605331,0.0,1.0
1993-05-19,2.063,2.063,1.875,1.875,6000,0.924438236146351,0.924438236146351,0.840194712929912,0.840194712929912,13389.7533832,0.0,1.0
1993-05-20,2.125,2.125,1.938,1.938,2500,0.9522206746539,0.9522206746539,0.868425255284357,0.868425255284357,5579.06390966665,0.0,1.0
1993-05-21,1.875,1.875,1.875,1.875,3500,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,7810.6894735333,0.0,1.0
1993-05-24,2.0,2.0,1.875,1.875,4300,0.896207693791906,0.896207693791906,0.840194712929912,0.840194712929912,9595.98992462663,0.0,1.0
1993-05-25,1.75,1.75,1.75,1.75,100,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,223.162556386666,0.0,1.0
1993-05-26,2.0,2.0,2.0,2.0,500,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,1115.81278193333,0.0,1.0
1993-05-27,2.0,2.0,2.0,2.0,1000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,2231.62556386666,0.0,1.0
1993-05-28,1.875,1.875,1.875,1.875,500,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,1115.81278193333,0.0,1.0
1993-06-01,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-06-02,1.75,1.75,1.75,1.75,300,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,669.487669159997,0.0,1.0
1993-06-03,1.75,1.75,1.75,1.75,700,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,1562.13789470666,0.0,1.0
1993-06-04,1.75,1.75,1.75,1.75,1200,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2677.95067663999,0.0,1.0
1993-06-07,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-06-08,1.75,1.75,1.75,1.75,2000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,4463.25112773332,0.0,1.0
1993-06-09,1.75,1.75,1.75,1.75,400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,892.650225546663,0.0,1.0
1993-06-10,1.75,1.75,1.75,1.75,2000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,4463.25112773332,0.0,1.0
1993-06-11,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-06-14,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-06-15,1.688,1.875,1.688,1.75,11300,0.756399293560369,0.840194712929912,0.756399293560369,0.784181732067918,25217.3688716932,0.0,1.0
1993-06-16,1.688,1.688,1.688,1.688,900,0.756399293560369,0.756399293560369,0.756399293560369,0.756399293560369,2008.46300747999,0.0,1.0
1993-06-17,1.688,1.875,1.688,1.875,1400,0.756399293560369,0.840194712929912,0.756399293560369,0.840194712929912,3124.27578941332,0.0,1.0
1993-06-18,1.69,1.69,1.69,1.69,0,0.75729550125416,0.75729550125416,0.75729550125416,0.75729550125416,0,0.0,1.0
1993-06-21,1.69,1.69,1.69,1.69,0,0.75729550125416,0.75729550125416,0.75729550125416,0.75729550125416,0,0.0,1.0
1993-06-22,1.688,1.688,1.688,1.688,100,0.756399293560369,0.756399293560369,0.756399293560369,0.756399293560369,223.162556386666,0.0,1.0
1993-06-23,2.0,2.0,1.875,1.875,11900,0.896207693791906,0.896207693791906,0.840194712929912,0.840194712929912,26556.3442100132,0.0,1.0
1993-06-24,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1993-06-25,1.75,1.75,1.75,1.75,4000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,8926.50225546663,0.0,1.0
1993-06-28,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-06-29,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-06-30,1.875,2.0,1.875,2.0,5500,0.840194712929912,0.896207693791906,0.840194712929912,0.896207693791906,12273.9406012666,0.0,1.0
1993-07-01,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-07-02,1.75,1.75,1.75,1.75,100,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,223.162556386666,0.0,1.0
1993-07-06,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-07-07,1.75,1.75,1.75,1.75,5000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,11158.1278193333,0.0,1.0
1993-07-08,1.875,1.875,1.875,1.875,2000,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,4463.25112773332,0.0,1.0
1993-07-09,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-07-12,1.75,1.75,1.75,1.75,400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,892.650225546663,0.0,1.0
1993-07-13,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-07-14,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-07-15,1.75,1.75,1.75,1.75,1000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2231.62556386666,0.0,1.0
1993-07-16,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-07-19,1.875,2.0,1.75,2.0,17500,0.840194712929912,0.896207693791906,0.784181732067918,0.896207693791906,39053.4473676665,0.0,1.0
1993-07-20,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-07-21,1.75,1.75,1.75,1.75,1000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2231.62556386666,0.0,1.0
1993-07-22,1.75,1.75,1.75,1.75,200,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,446.325112773332,0.0,1.0
1993-07-23,1.75,1.75,1.75,1.75,1600,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,3570.60090218665,0.0,1.0
1993-07-26,1.75,1.75,1.75,1.75,1000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2231.62556386666,0.0,1.0
1993-07-27,1.875,1.875,1.75,1.875,1900,0.840194712929912,0.840194712929912,0.784181732067918,0.840194712929912,4240.08857134665,0.0,1.0
1993-07-28,1.875,1.875,1.875,1.875,800,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,1785.30045109333,0.0,1.0
1993-07-29,1.875,1.875,1.75,1.75,1800,0.840194712929912,0.840194712929912,0.784181732067918,0.784181732067918,4016.92601495999,0.0,1.0
1993-07-30,1.875,1.875,1.875,1.875,1000,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,2231.62556386666,0.0,1.0
1993-08-02,1.75,1.75,1.75,1.75,200,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,446.325112773332,0.0,1.0
1993-08-03,1.75,1.875,1.75,1.75,1100,0.784181732067918,0.840194712929912,0.784181732067918,0.784181732067918,2454.78812025332,0.0,1.0
1993-08-04,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-08-05,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-08-06,1.75,1.75,1.75,1.75,100,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,223.162556386666,0.0,1.0
1993-08-09,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-08-10,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-08-11,1.75,1.75,1.75,1.75,400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,892.650225546663,0.0,1.0
1993-08-12,2.0,2.0,2.0,2.0,100,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,223.162556386666,0.0,1.0
1993-08-13,1.875,2.0,1.875,2.0,1400,0.840194712929912,0.896207693791906,0.840194712929912,0.896207693791906,3124.27578941332,0.0,1.0
1993-08-16,1.875,1.875,1.75,1.75,2000,0.840194712929912,0.840194712929912,0.784181732067918,0.784181732067918,4463.25112773332,0.0,1.0
1993-08-17,1.75,1.75,1.75,1.75,1000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2231.62556386666,0.0,1.0
1993-08-18,1.625,1.875,1.625,1.75,7400,0.728168751205924,0.840194712929912,0.728168751205924,0.784181732067918,16514.0291726133,0.0,1.0
1993-08-19,1.62,1.62,1.62,1.62,0,0.725928231971444,0.725928231971444,0.725928231971444,0.725928231971444,0,0.0,1.0
1993-08-20,1.5,1.5,1.5,1.5,2500,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,5579.06390966665,0.0,1.0
1993-08-23,1.5,1.75,1.5,1.5,4900,0.672155770343929,0.784181732067918,0.672155770343929,0.672155770343929,10934.9652629466,0.0,1.0
1993-08-24,1.5,1.5,1.5,1.5,0,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,0,0.0,1.0
1993-08-25,1.656,1.656,1.5,1.5,10200,0.742059970459698,0.742059970459698,0.672155770343929,0.672155770343929,22762.5807514399,0.0,1.0
1993-08-26,1.5,1.5,1.5,1.5,1300,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,2901.11323302666,0.0,1.0
1993-08-27,1.5,1.5,1.5,1.5,400,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,892.650225546664,0.0,1.0
1993-08-30,1.5,1.5,1.5,1.5,200,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,446.325112773332,0.0,1.0
1993-08-31,1.531,1.625,1.5,1.5,18500,0.686046989597704,0.728168751205924,0.672155770343929,0.672155770343929,41285.0729315332,0.0,1.0
1993-09-01,1.438,1.438,1.438,1.438,200,0.64437333183638,0.64437333183638,0.64437333183638,0.64437333183638,446.325112773332,0.0,1.0
1993-09-02,1.438,1.438,1.438,1.438,1300,0.64437333183638,0.64437333183638,0.64437333183638,0.64437333183638,2901.11323302666,0.0,1.0
1993-09-03,1.438,1.438,1.438,1.438,500,0.64437333183638,0.64437333183638,0.64437333183638,0.64437333183638,1115.81278193333,0.0,1.0
1993-09-07,1.44,1.44,1.44,1.44,0,0.645269539530172,0.645269539530172,0.645269539530172,0.645269539530172,0,0.0,1.0
1993-09-08,1.44,1.44,1.44,1.44,0,0.645269539530172,0.645269539530172,0.645269539530172,0.645269539530172,0,0.0,1.0
1993-09-09,1.44,1.44,1.44,1.44,0,0.645269539530172,0.645269539530172,0.645269539530172,0.645269539530172,0,0.0,1.0
1993-09-10,1.625,1.875,1.625,1.875,1400,0.728168751205924,0.840194712929912,0.728168751205924,0.840194712929912,3124.27578941332,0.0,1.0
1993-09-13,1.375,1.5,1.375,1.5,28200,0.616142789481935,0.672155770343929,0.616142789481935,0.672155770343929,62931.8409010398,0.0,1.0
1993-09-14,1.375,1.375,1.375,1.375,2000,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,4463.25112773332,0.0,1.0
1993-09-15,1.438,1.438,1.438,1.438,5000,0.64437333183638,0.64437333183638,0.64437333183638,0.64437333183638,11158.1278193333,0.0,1.0
1993-09-16,1.5,1.5,1.5,1.5,100,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,223.162556386666,0.0,1.0
1993-09-17,1.375,1.5,1.375,1.375,5500,0.616142789481935,0.672155770343929,0.616142789481935,0.616142789481935,12273.9406012666,0.0,1.0
1993-09-20,1.38,1.38,1.38,1.38,0,0.618383308716415,0.618383308716415,0.618383308716415,0.618383308716415,0,0.0,1.0
1993-09-21,1.5,1.5,1.469,1.5,7900,0.672155770343929,0.672155770343929,0.658264551090155,0.672155770343929,17629.8419545466,0.0,1.0
1993-09-22,1.625,1.625,1.375,1.375,6900,0.728168751205924,0.728168751205924,0.616142789481935,0.616142789481935,15398.2163906799,0.0,1.0
1993-09-23,1.688,1.875,1.5,1.5,12200,0.756399293560369,0.840194712929912,0.672155770343929,0.672155770343929,27225.8318791732,0.0,1.0
1993-09-24,1.563,1.563,1.563,1.563,400,0.700386312698374,0.700386312698374,0.700386312698374,0.700386312698374,892.650225546664,0.0,1.0
1993-09-27,1.563,1.563,1.563,1.563,200,0.700386312698374,0.700386312698374,0.700386312698374,0.700386312698374,446.325112773332,0.0,1.0
1993-09-28,1.563,1.563,1.563,1.563,800,0.700386312698374,0.700386312698374,0.700386312698374,0.700386312698374,1785.30045109333,0.0,1.0
1993-09-29,1.563,1.563,1.563,1.563,1000,0.700386312698374,0.700386312698374,0.700386312698374,0.700386312698374,2231.62556386666,0.0,1.0
1993-09-30,1.688,1.875,1.625,1.688,14000,0.756399293560369,0.840194712929912,0.728168751205924,0.756399293560369,31242.7578941332,0.0,1.0
1993-10-01,1.688,1.688,1.688,1.688,100,0.756399293560369,0.756399293560369,0.756399293560369,0.756399293560369,223.162556386666,0.0,1.0
1993-10-04,1.69,1.69,1.69,1.69,0,0.75729550125416,0.75729550125416,0.75729550125416,0.75729550125416,0,0.0,1.0
1993-10-05,1.75,1.875,1.75,1.75,15000,0.784181732067918,0.840194712929912,0.784181732067918,0.784181732067918,33474.3834579999,0.0,1.0
1993-10-06,1.75,1.75,1.75,1.75,3900,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,8703.33969907997,0.0,1.0
1993-10-07,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-10-08,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-10-11,1.813,1.813,1.813,1.813,100,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,223.162556386666,0.0,1.0
1993-10-12,1.813,1.813,1.813,1.813,100,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,223.162556386666,0.0,1.0
1993-10-13,1.81,1.81,1.81,1.81,0,0.811067962881675,0.811067962881675,0.811067962881675,0.811067962881675,0,0.0,1.0
1993-10-14,2.0,2.063,2.0,2.063,6700,0.896207693791906,0.924438236146351,0.896207693791906,0.924438236146351,14951.8912779066,0.0,1.0
1993-10-15,1.813,1.875,1.813,1.875,8000,0.812412274422363,0.840194712929912,0.812412274422363,0.840194712929912,17853.0045109333,0.0,1.0
1993-10-18,2.0,2.0,2.0,2.0,5000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,11158.1278193333,0.0,1.0
1993-10-19,1.813,1.813,1.813,1.813,200,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,446.325112773332,0.0,1.0
1993-10-20,1.81,1.81,1.81,1.81,0,0.811067962881675,0.811067962881675,0.811067962881675,0.811067962881675,0,0.0,1.0
1993-10-21,1.81,1.81,1.81,1.81,0,0.811067962881675,0.811067962881675,0.811067962881675,0.811067962881675,0,0.0,1.0
1993-10-22,1.81,1.81,1.81,1.81,0,0.811067962881675,0.811067962881675,0.811067962881675,0.811067962881675,0,0.0,1.0
1993-10-25,1.875,1.875,1.875,1.875,1000,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,2231.62556386666,0.0,1.0
1993-10-26,1.875,2.25,1.875,2.25,500,0.840194712929912,1.00823365551589,0.840194712929912,1.00823365551589,1115.81278193333,0.0,1.0
1993-10-27,1.875,1.875,1.875,1.875,2800,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,6248.55157882664,0.0,1.0
1993-10-28,1.875,1.875,1.875,1.875,800,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,1785.30045109333,0.0,1.0
1993-10-29,1.875,1.875,1.875,1.875,2000,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,4463.25112773332,0.0,1.0
1993-11-01,1.875,2.0,1.875,1.875,4900,0.840194712929912,0.896207693791906,0.840194712929912,0.840194712929912,10934.9652629466,0.0,1.0
1993-11-02,2.0,2.0,1.875,1.938,9600,0.896207693791906,0.896207693791906,0.840194712929912,0.868425255284357,21423.6054131199,0.0,1.0
1993-11-03,1.75,1.75,1.75,1.75,600,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,1338.97533831999,0.0,1.0
1993-11-04,1.813,2.0,1.75,1.813,7100,0.812412274422363,0.896207693791906,0.784181732067918,0.812412274422363,15844.5415034533,0.0,1.0
1993-11-05,1.875,1.875,1.75,1.75,1800,0.840194712929912,0.840194712929912,0.784181732067918,0.784181732067918,4016.92601495999,0.0,1.0
1993-11-08,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-11-09,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-11-10,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-11-11,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1993-11-12,1.75,1.75,1.75,1.75,1100,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,2454.78812025332,0.0,1.0
1993-11-15,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-11-16,1.75,1.875,1.75,1.875,11700,0.784181732067918,0.840194712929912,0.784181732067918,0.840194712929912,26110.0190972399,0.0,1.0
1993-11-17,1.75,1.875,1.75,1.75,46200,0.784181732067918,0.840194712929912,0.784181732067918,0.784181732067918,103101.10105064,0.0,1.0
1993-11-18,1.75,1.75,1.75,1.75,200,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,446.325112773332,0.0,1.0
1993-11-19,1.75,1.875,1.75,1.875,1400,0.784181732067918,0.840194712929912,0.784181732067918,0.840194712929912,3124.27578941332,0.0,1.0
1993-11-22,1.75,1.75,1.75,1.75,200,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,446.325112773332,0.0,1.0
1993-11-23,1.75,1.75,1.75,1.75,400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,892.650225546663,0.0,1.0
1993-11-24,1.75,1.813,1.75,1.75,4400,0.784181732067918,0.812412274422363,0.784181732067918,0.784181732067918,9819.1524810133,0.0,1.0
1993-11-26,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1993-11-29,2.0,2.0,1.75,1.75,25500,0.896207693791906,0.896207693791906,0.784181732067918,0.784181732067918,56906.4518785998,0.0,1.0
1993-11-30,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1993-12-01,2.125,2.125,2.125,2.125,5000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,11158.1278193333,0.0,1.0
1993-12-02,2.125,2.25,1.875,1.875,14400,0.9522206746539,1.00823365551589,0.840194712929912,0.840194712929912,32135.4081196799,0.0,1.0
1993-12-03,2.0,2.125,2.0,2.125,9400,0.896207693791906,0.9522206746539,0.896207693791906,0.9522206746539,20977.2803003466,0.0,1.0
1993-12-06,2.125,2.125,2.0,2.0,4000,0.9522206746539,0.9522206746539,0.896207693791906,0.896207693791906,8926.50225546664,0.0,1.0
1993-12-07,2.0,2.0,2.0,2.0,3200,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,7141.20180437331,0.0,1.0
1993-12-08,2.0,2.0,2.0,2.0,3600,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,8033.85202991997,0.0,1.0
1993-12-09,2.0,2.0,2.0,2.0,2000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,4463.25112773332,0.0,1.0
1993-12-10,2.0,2.125,2.0,2.0,32100,0.896207693791906,0.9522206746539,0.896207693791906,0.896207693791906,71635.1806001197,0.0,1.0
1993-12-13,2.0,2.0,2.0,2.0,4900,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,10934.9652629466,0.0,1.0
1993-12-14,2.5,2.75,1.75,1.75,31900,1.12025961723988,1.23228557896387,0.784181732067918,0.784181732067918,71188.8554873466,0.0,1.0
1993-12-15,2.625,2.625,2.625,2.625,200,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,446.32511277333,0.0,1.0
1993-12-16,2.438,2.438,2.438,2.438,600,1.09247717873233,1.09247717873233,1.09247717873233,1.09247717873233,1338.97533832,0.0,1.0
1993-12-17,2.375,2.625,2.375,2.375,5500,1.06424663637789,1.17627259810188,1.06424663637789,1.06424663637789,12273.9406012666,0.0,1.0
1993-12-20,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1993-12-21,2.625,2.625,2.438,2.438,2000,1.17627259810188,1.17627259810188,1.09247717873233,1.09247717873233,4463.2511277333,0.0,1.0
1993-12-22,2.375,2.375,2.375,2.375,500,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,1115.81278193333,0.0,1.0
1993-12-23,2.375,2.625,2.375,2.375,2300,1.06424663637789,1.17627259810188,1.06424663637789,1.06424663637789,5132.73879689331,0.0,1.0
1993-12-27,2.375,2.625,2.375,2.375,1900,1.06424663637789,1.17627259810188,1.06424663637789,1.06424663637789,4240.08857134665,0.0,1.0
1993-12-28,2.375,2.375,2.375,2.375,6500,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,14505.5661651333,0.0,1.0
1993-12-29,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1993-12-30,2.5,2.5,2.375,2.5,5400,1.12025961723988,1.12025961723988,1.06424663637789,1.12025961723988,12050.77804488,0.0,1.0
1993-12-31,2.375,2.375,2.375,2.375,1000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,2231.62556386666,0.0,1.0
1994-01-03,2.375,2.5,2.375,2.5,6000,1.06424663637789,1.12025961723988,1.06424663637789,1.12025961723988,13389.7533831999,0.0,1.0
1994-01-04,2.5,2.5,2.5,2.5,4500,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,10042.3150374,0.0,1.0
1994-01-05,2.5,2.5,2.5,2.5,6500,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,14505.5661651333,0.0,1.0
1994-01-06,2.438,2.438,2.375,2.375,3000,1.09247717873233,1.09247717873233,1.06424663637789,1.06424663637789,6694.8766916,0.0,1.0
1994-01-07,2.625,2.625,2.375,2.375,9600,1.17627259810188,1.17627259810188,1.06424663637789,1.06424663637789,21423.6054131199,0.0,1.0
1994-01-10,2.75,3.125,2.5,2.625,17700,1.23228557896387,1.40032452154985,1.12025961723988,1.17627259810188,39499.7724804399,0.0,1.0
1994-01-11,2.875,3.125,2.75,2.75,14200,1.28829855982586,1.40032452154985,1.23228557896387,1.23228557896387,31689.0830069067,0.0,1.0
1994-01-12,2.75,2.75,2.75,2.75,200,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,446.325112773332,0.0,1.0
1994-01-13,2.813,2.813,2.75,2.75,10100,1.26051612131832,1.26051612131832,1.23228557896387,1.23228557896387,22539.4181950532,0.0,1.0
1994-01-14,2.75,2.875,2.75,2.75,5200,1.23228557896387,1.28829855982586,1.23228557896387,1.23228557896387,11604.4529321066,0.0,1.0
1994-01-17,3.0,3.0,3.0,3.0,700,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,1562.13789470666,0.0,1.0
1994-01-18,2.938,2.938,2.938,2.938,700,1.31652910218031,1.31652910218031,1.31652910218031,1.31652910218031,1562.13789470666,0.0,1.0
1994-01-19,2.938,3.0,2.938,3.0,1000,1.31652910218031,1.34431154068786,1.31652910218031,1.34431154068786,2231.62556386666,0.0,1.0
1994-01-20,2.75,2.875,2.75,2.75,50600,1.23228557896387,1.28829855982586,1.23228557896387,1.23228557896387,112920.253531653,0.0,1.0
1994-01-21,2.625,2.75,2.625,2.625,8700,1.17627259810188,1.23228557896387,1.17627259810188,1.17627259810188,19415.1424056399,0.0,1.0
1994-01-24,2.625,2.625,2.5,2.5,2300,1.17627259810188,1.17627259810188,1.12025961723988,1.12025961723988,5132.7387968933,0.0,1.0
1994-01-25,2.625,2.875,2.5,2.5,5700,1.17627259810188,1.28829855982586,1.12025961723988,1.12025961723988,12720.2657140399,0.0,1.0
1994-01-26,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-01-27,2.875,2.875,2.875,2.875,2300,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,5132.73879689333,0.0,1.0
1994-01-28,2.75,2.75,2.625,2.625,400,1.23228557896387,1.23228557896387,1.17627259810188,1.17627259810188,892.650225546664,0.0,1.0
1994-01-31,3.0,3.0,2.875,3.0,6000,1.34431154068786,1.34431154068786,1.28829855982586,1.34431154068786,13389.7533831999,0.0,1.0
1994-02-01,2.875,2.875,2.875,2.875,800,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,1785.30045109333,0.0,1.0
1994-02-02,2.875,2.875,2.875,2.875,500,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,1115.81278193333,0.0,1.0
1994-02-03,3.0,3.0,2.875,2.875,6500,1.34431154068786,1.34431154068786,1.28829855982586,1.28829855982586,14505.5661651333,0.0,1.0
1994-02-04,3.0,3.0,3.0,3.0,100,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,223.162556386666,0.0,1.0
1994-02-07,2.5,2.5,2.5,2.5,200,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,446.325112773333,0.0,1.0
1994-02-08,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-02-09,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-02-10,2.5,2.625,2.5,2.625,500,1.12025961723988,1.17627259810188,1.12025961723988,1.17627259810188,1115.81278193333,0.0,1.0
1994-02-11,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-02-14,2.5,2.5,2.5,2.5,100,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,223.162556386666,0.0,1.0
1994-02-15,2.625,2.625,2.625,2.625,3000,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,6694.87669159996,0.0,1.0
1994-02-16,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-02-17,2.625,2.875,2.625,2.875,600,1.17627259810188,1.28829855982586,1.17627259810188,1.28829855982586,1338.97533831999,0.0,1.0
1994-02-18,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-02-22,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-02-23,2.5,2.5,2.5,2.5,700,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,1562.13789470666,0.0,1.0
1994-02-24,2.5,2.5,2.5,2.5,200,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,446.325112773333,0.0,1.0
1994-02-25,2.5,2.5,2.5,2.5,1700,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,3793.76345857333,0.0,1.0
1994-02-28,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-03-01,2.375,2.625,2.375,2.5,5000,1.06424663637789,1.17627259810188,1.06424663637789,1.12025961723988,11158.1278193333,0.0,1.0
1994-03-02,2.375,2.375,2.375,2.375,600,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,1338.97533831999,0.0,1.0
1994-03-03,2.625,2.625,2.625,2.625,500,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,1115.81278193333,0.0,1.0
1994-03-04,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-03-07,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-03-08,2.375,2.375,2.25,2.25,800,1.06424663637789,1.06424663637789,1.00823365551589,1.00823365551589,1785.30045109332,0.0,1.0
1994-03-09,2.375,2.375,2.25,2.25,200,1.06424663637789,1.06424663637789,1.00823365551589,1.00823365551589,446.325112773331,0.0,1.0
1994-03-10,2.688,2.75,2.688,2.75,4000,1.20450314045632,1.23228557896387,1.20450314045632,1.23228557896387,8926.50225546665,0.0,1.0
1994-03-11,2.69,2.69,2.69,2.69,0,1.20539934815011,1.20539934815011,1.20539934815011,1.20539934815011,0,0.0,1.0
1994-03-14,2.375,2.375,2.375,2.375,400,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,892.650225546662,0.0,1.0
1994-03-15,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-03-16,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-03-17,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-03-18,2.375,2.375,2.375,2.375,100,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,223.162556386666,0.0,1.0
1994-03-21,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-03-22,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-03-23,2.375,2.375,2.375,2.375,1000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,2231.62556386666,0.0,1.0
1994-03-24,2.375,2.375,2.375,2.375,400,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,892.650225546662,0.0,1.0
1994-03-25,2.375,2.5,2.375,2.375,5900,1.06424663637789,1.12025961723988,1.06424663637789,1.06424663637789,13166.5908268133,0.0,1.0
1994-03-28,2.375,2.375,2.375,2.375,4000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,8926.50225546662,0.0,1.0
1994-03-29,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-03-30,2.25,2.25,2.25,2.25,3100,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,6918.03924798667,0.0,1.0
1994-03-31,2.0,2.25,2.0,2.125,7500,0.896207693791906,1.00823365551589,0.896207693791906,0.9522206746539,16737.1917289999,0.0,1.0
1994-04-04,2.063,2.125,2.0,2.125,6000,0.924438236146351,0.9522206746539,0.896207693791906,0.9522206746539,13389.7533832,0.0,1.0
1994-04-05,1.938,1.938,1.875,1.875,3400,0.868425255284357,0.868425255284357,0.840194712929912,0.840194712929912,7587.52691714664,0.0,1.0
1994-04-06,1.969,1.969,1.875,1.875,2000,0.882316474538131,0.882316474538131,0.840194712929912,0.840194712929912,4463.25112773332,0.0,1.0
1994-04-07,2.25,2.25,2.188,2.188,9000,1.00823365551589,1.00823365551589,0.980451217008345,0.980451217008345,20084.6300748,0.0,1.0
1994-04-08,2.063,2.125,2.063,2.125,4000,0.924438236146351,0.9522206746539,0.924438236146351,0.9522206746539,8926.50225546664,0.0,1.0
1994-04-11,2.06,2.06,2.06,2.06,0,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,0,0.0,1.0
1994-04-12,2.0,2.0,2.0,2.0,2000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,4463.25112773332,0.0,1.0
1994-04-13,2.063,2.063,2.0,2.0,500,0.924438236146351,0.924438236146351,0.896207693791906,0.896207693791906,1115.81278193333,0.0,1.0
1994-04-14,2.25,2.25,2.0,2.125,11000,1.00823365551589,1.00823365551589,0.896207693791906,0.9522206746539,24547.8812025334,0.0,1.0
1994-04-15,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1994-04-18,2.0,2.0,2.0,2.0,100,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,223.162556386666,0.0,1.0
1994-04-19,2.0,2.375,2.0,2.375,1000,0.896207693791906,1.06424663637789,0.896207693791906,1.06424663637789,2231.62556386666,0.0,1.0
1994-04-20,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1994-04-21,2.0,2.125,2.0,2.0,3000,0.896207693791906,0.9522206746539,0.896207693791906,0.896207693791906,6694.87669159997,0.0,1.0
1994-04-22,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1994-04-25,2.375,2.375,2.375,2.375,1900,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,4240.08857134665,0.0,1.0
1994-04-26,2.375,2.375,2.0,2.313,1800,1.06424663637789,1.06424663637789,0.896207693791906,1.03646419787034,4016.92601495998,0.0,1.0
1994-04-28,2.125,2.125,2.0,2.0,3100,0.9522206746539,0.9522206746539,0.896207693791906,0.896207693791906,6918.03924798664,0.0,1.0
1994-04-29,2.25,2.375,2.125,2.125,12500,1.00823365551589,1.06424663637789,0.9522206746539,0.9522206746539,27895.3195483334,0.0,1.0
1994-05-02,2.25,2.5,2.25,2.375,12000,1.00823365551589,1.12025961723988,1.00823365551589,1.06424663637789,26779.5067664,0.0,1.0
1994-05-03,2.5,2.5,2.5,2.5,1100,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,2454.78812025333,0.0,1.0
1994-05-04,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-05-05,2.375,2.5,2.25,2.25,8300,1.06424663637789,1.12025961723988,1.00823365551589,1.00823365551589,18522.4921800932,0.0,1.0
1994-05-06,2.375,2.375,2.375,2.375,1500,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,3347.43834579998,0.0,1.0
1994-05-09,2.375,2.375,2.375,2.375,2200,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,4909.57624050664,0.0,1.0
1994-05-10,2.25,2.25,2.25,2.25,1000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,2231.62556386667,0.0,1.0
1994-05-11,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1994-05-12,2.25,2.25,2.25,2.25,200,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,446.325112773334,0.0,1.0
1994-05-13,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1994-05-16,2.5,2.5,2.5,2.5,4000,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,8926.50225546666,0.0,1.0
1994-05-17,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-05-18,2.5,2.625,2.375,2.625,1300,1.12025961723988,1.17627259810188,1.06424663637789,1.17627259810188,2901.11323302666,0.0,1.0
1994-05-19,2.5,2.625,2.375,2.625,0,1.12025961723988,1.17627259810188,1.06424663637789,1.17627259810188,0,0.0,1.0
1994-05-20,2.5,2.625,2.5,2.625,9000,1.12025961723988,1.17627259810188,1.12025961723988,1.17627259810188,20084.6300748,0.0,1.0
1994-05-23,2.75,2.75,2.563,2.563,5000,1.23228557896387,1.23228557896387,1.14849015959433,1.14849015959433,11158.1278193333,0.0,1.0
1994-05-24,2.75,2.75,2.563,2.563,0,1.23228557896387,1.23228557896387,1.14849015959433,1.14849015959433,0,0.0,1.0
1994-05-25,2.625,2.625,2.625,2.625,500,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,1115.81278193333,0.0,1.0
1994-05-26,2.625,2.625,2.625,2.625,900,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,2008.46300747999,0.0,1.0
1994-05-27,2.375,2.375,2.375,2.375,100,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,223.162556386666,0.0,1.0
1994-05-31,2.625,2.75,2.375,2.375,3900,1.17627259810188,1.23228557896387,1.06424663637789,1.06424663637789,8703.33969907994,0.0,1.0
1994-06-01,2.5,2.75,2.5,2.75,2400,1.12025961723988,1.23228557896387,1.12025961723988,1.23228557896387,5355.90135327999,0.0,1.0
1994-06-02,2.75,2.75,2.375,2.375,46400,1.23228557896387,1.23228557896387,1.06424663637789,1.06424663637789,103547.426163413,0.0,1.0
1994-06-03,2.375,2.375,2.375,2.375,300,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,669.487669159997,0.0,1.0
1994-06-06,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-06-07,2.375,2.375,2.375,2.375,500,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,1115.81278193333,0.0,1.0
1994-06-08,2.375,2.375,2.375,2.375,0,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,0,0.0,1.0
1994-06-09,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-06-10,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-06-13,2.375,2.375,2.375,2.375,700,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,1562.13789470666,0.0,1.0
1994-06-14,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-06-15,2.375,2.375,2.375,2.375,1100,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,2454.78812025332,0.0,1.0
1994-06-16,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-06-17,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-06-20,2.5,2.5,2.375,2.375,16000,1.12025961723988,1.12025961723988,1.06424663637789,1.06424663637789,35706.0090218666,0.0,1.0
1994-06-21,2.5,2.5,2.5,2.5,3700,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,8257.01458630666,0.0,1.0
1994-06-22,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-06-23,2.75,2.75,2.563,2.563,2000,1.23228557896387,1.23228557896387,1.14849015959433,1.14849015959433,4463.25112773332,0.0,1.0
1994-06-24,2.375,2.375,2.375,2.375,1000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,2231.62556386666,0.0,1.0
1994-06-27,2.375,2.375,2.375,2.375,3000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,6694.87669159997,0.0,1.0
1994-06-28,2.5,2.5,2.5,2.5,3000,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,6694.87669159999,0.0,1.0
1994-06-29,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-06-30,2.375,2.75,2.375,2.75,2900,1.06424663637789,1.23228557896387,1.06424663637789,1.23228557896387,6471.7141352133,0.0,1.0
1994-07-01,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-07-05,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-07-06,2.375,2.75,2.375,2.75,0,1.06424663637789,1.23228557896387,1.06424663637789,1.23228557896387,0,0.0,1.0
1994-07-07,2.5,2.75,2.375,2.375,45900,1.12025961723988,1.23228557896387,1.06424663637789,1.06424663637789,102431.61338148,0.0,1.0
1994-07-08,2.375,2.5,2.375,2.375,8500,1.06424663637789,1.12025961723988,1.06424663637789,1.06424663637789,18968.8172928666,0.0,1.0
1994-07-11,2.5,2.5,2.375,2.375,10500,1.12025961723988,1.12025961723988,1.06424663637789,1.06424663637789,23432.0684206,0.0,1.0
1994-07-12,2.375,2.375,2.25,2.25,8500,1.06424663637789,1.06424663637789,1.00823365551589,1.00823365551589,18968.8172928666,0.0,1.0
1994-07-13,2.313,2.375,2.313,2.313,22000,1.03646419787034,1.06424663637789,1.03646419787034,1.03646419787034,49095.7624050665,0.0,1.0
1994-07-14,2.5,2.75,2.5,2.5,7000,1.12025961723988,1.23228557896387,1.12025961723988,1.12025961723988,15621.3789470666,0.0,1.0
1994-07-15,2.625,2.875,2.5,2.75,14700,1.17627259810188,1.28829855982586,1.12025961723988,1.23228557896387,32804.8957888398,0.0,1.0
1994-07-18,2.625,2.75,2.625,2.75,1300,1.17627259810188,1.23228557896387,1.17627259810188,1.23228557896387,2901.11323302665,0.0,1.0
1994-07-19,2.625,2.75,2.625,2.75,0,1.17627259810188,1.23228557896387,1.17627259810188,1.23228557896387,0,0.0,1.0
1994-07-20,2.813,2.813,2.75,2.75,6800,1.26051612131832,1.26051612131832,1.23228557896387,1.23228557896387,15175.0538342932,0.0,1.0
1994-07-21,3.125,3.125,2.75,2.75,1800,1.40032452154985,1.40032452154985,1.23228557896387,1.23228557896387,4016.92601495999,0.0,1.0
1994-07-22,3.125,3.125,3.0,3.125,45500,1.40032452154985,1.40032452154985,1.34431154068786,1.40032452154985,101538.963155933,0.0,1.0
1994-07-25,3.25,3.25,3.0,3.0,51000,1.45633750241185,1.45633750241185,1.34431154068786,1.34431154068786,113812.903757199,0.0,1.0
1994-07-26,3.25,3.25,3.0,3.0,10400,1.45633750241185,1.45633750241185,1.34431154068786,1.34431154068786,23208.9058642132,0.0,1.0
1994-07-27,3.0,3.25,3.0,3.0,8500,1.34431154068786,1.45633750241185,1.34431154068786,1.34431154068786,18968.8172928666,0.0,1.0
1994-07-28,3.25,3.25,3.0,3.0,6100,1.45633750241185,1.45633750241185,1.34431154068786,1.34431154068786,13612.9159395866,0.0,1.0
1994-07-29,3.125,3.188,2.75,2.75,5800,1.40032452154985,1.4285550639043,1.23228557896387,1.23228557896387,12943.4282704266,0.0,1.0
1994-08-01,3.125,3.188,2.75,2.75,0,1.40032452154985,1.4285550639043,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-08-02,3.125,3.188,2.75,2.75,0,1.40032452154985,1.4285550639043,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-08-03,3.125,3.188,2.75,2.75,0,1.40032452154985,1.4285550639043,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-08-04,2.938,2.938,2.938,2.938,400,1.31652910218031,1.31652910218031,1.31652910218031,1.31652910218031,892.650225546663,0.0,1.0
1994-08-05,2.94,2.94,2.94,2.94,0,1.3174253098741,1.3174253098741,1.3174253098741,1.3174253098741,0,0.0,1.0
1994-08-08,2.938,3.125,2.938,2.938,3500,1.31652910218031,1.40032452154985,1.31652910218031,1.31652910218031,7810.6894735333,0.0,1.0
1994-08-09,2.938,2.938,2.938,2.938,2000,1.31652910218031,1.31652910218031,1.31652910218031,1.31652910218031,4463.25112773332,0.0,1.0
1994-08-10,2.94,2.94,2.94,2.94,0,1.3174253098741,1.3174253098741,1.3174253098741,1.3174253098741,0,0.0,1.0
1994-08-11,2.938,2.938,2.938,2.938,0,1.31652910218031,1.31652910218031,1.31652910218031,1.31652910218031,0,0.0,1.0
1994-08-12,2.938,2.938,2.938,2.938,0,1.31652910218031,1.31652910218031,1.31652910218031,1.31652910218031,0,0.0,1.0
1994-08-15,2.938,2.938,2.938,2.938,0,1.31652910218031,1.31652910218031,1.31652910218031,1.31652910218031,0,0.0,1.0
1994-08-16,2.938,2.938,2.938,2.938,700,1.31652910218031,1.31652910218031,1.31652910218031,1.31652910218031,1562.13789470666,0.0,1.0
1994-08-17,3.0,3.063,3.0,3.063,3300,1.34431154068786,1.3725420830423,1.34431154068786,1.3725420830423,7364.36436075997,0.0,1.0
1994-08-18,3.0,3.125,3.0,3.063,26500,1.34431154068786,1.40032452154985,1.34431154068786,1.3725420830423,59138.0774424664,0.0,1.0
1994-08-19,3.0,3.0,3.0,3.0,300,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,669.487669159997,0.0,1.0
1994-08-22,3.0,3.125,3.0,3.0,14600,1.34431154068786,1.40032452154985,1.34431154068786,1.34431154068786,32581.7332324532,0.0,1.0
1994-08-23,3.125,3.188,3.125,3.125,14000,1.40032452154985,1.4285550639043,1.40032452154985,1.40032452154985,31242.7578941333,0.0,1.0
1994-08-24,3.188,3.188,3.125,3.188,11900,1.4285550639043,1.4285550639043,1.40032452154985,1.4285550639043,26556.3442100132,0.0,1.0
1994-08-25,3.188,3.188,3.125,3.188,0,1.4285550639043,1.4285550639043,1.40032452154985,1.4285550639043,0,0.0,1.0
1994-08-26,3.188,3.188,3.125,3.188,0,1.4285550639043,1.4285550639043,1.40032452154985,1.4285550639043,0,0.0,1.0
1994-08-29,3.0,3.0,3.0,3.0,1000,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,2231.62556386666,0.0,1.0
1994-08-30,3.125,3.25,3.125,3.25,500,1.40032452154985,1.45633750241185,1.40032452154985,1.45633750241185,1115.81278193333,0.0,1.0
1994-08-31,3.625,3.625,3.0,3.25,17100,1.62437644499783,1.62437644499783,1.34431154068786,1.45633750241185,38160.7971421199,0.0,1.0
1994-09-01,3.62,3.62,3.62,3.62,0,1.62213592576335,1.62213592576335,1.62213592576335,1.62213592576335,0,0.0,1.0
1994-09-02,3.25,3.375,3.25,3.375,3600,1.45633750241185,1.51235048327384,1.45633750241185,1.51235048327384,8033.85202991996,0.0,1.0
1994-09-06,3.5,3.5,3.25,3.25,1700,1.56836346413584,1.56836346413584,1.45633750241185,1.45633750241185,3793.76345857331,0.0,1.0
1994-09-07,3.625,3.625,3.313,3.313,21000,1.62437644499783,1.62437644499783,1.48456804476629,1.48456804476629,46864.1368411998,0.0,1.0
1994-09-08,3.625,3.625,3.313,3.313,0,1.62437644499783,1.62437644499783,1.48456804476629,1.48456804476629,0,0.0,1.0
1994-09-09,3.125,3.125,3.125,3.125,700,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,1562.13789470666,0.0,1.0
1994-09-12,3.0,3.125,3.0,3.125,7800,1.34431154068786,1.40032452154985,1.34431154068786,1.40032452154985,17406.6793981599,0.0,1.0
1994-09-13,3.0,3.0,3.0,3.0,500,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,1115.81278193333,0.0,1.0
1994-09-14,3.375,3.375,2.938,2.938,9600,1.51235048327384,1.51235048327384,1.31652910218031,1.31652910218031,21423.6054131199,0.0,1.0
1994-09-15,3.375,3.375,2.938,2.938,0,1.51235048327384,1.51235048327384,1.31652910218031,1.31652910218031,0,0.0,1.0
1994-09-16,3.125,3.125,3.125,3.125,200,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,446.325112773333,0.0,1.0
1994-09-19,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1994-09-20,3.125,3.125,3.125,3.125,0,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,0,0.0,1.0
1994-09-21,3.375,3.375,3.063,3.063,1500,1.51235048327384,1.51235048327384,1.3725420830423,1.3725420830423,3347.43834579999,0.0,1.0
1994-09-22,3.0,3.0,3.0,3.0,500,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,1115.81278193333,0.0,1.0
1994-09-23,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-09-26,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-09-27,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-09-28,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-09-29,3.0,3.313,3.0,3.313,9000,1.34431154068786,1.48456804476629,1.34431154068786,1.48456804476629,20084.6300747999,0.0,1.0
1994-09-30,3.125,3.125,3.125,3.125,100,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,223.162556386666,0.0,1.0
1994-10-03,3.125,3.125,3.0,3.0,29000,1.40032452154985,1.40032452154985,1.34431154068786,1.34431154068786,64717.1413521332,0.0,1.0
1994-10-04,3.0,3.25,3.0,3.0,9000,1.34431154068786,1.45633750241185,1.34431154068786,1.34431154068786,20084.6300747999,0.0,1.0
1994-10-05,3.0,3.0,3.0,3.0,200,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,446.325112773331,0.0,1.0
1994-10-06,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-10-07,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-10-10,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-10-11,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-10-12,3.0,3.0,3.0,3.0,200,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,446.325112773331,0.0,1.0
1994-10-13,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-10-14,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-10-17,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-10-18,3.0,3.0,3.0,3.0,200,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,446.325112773331,0.0,1.0
1994-10-19,3.0,3.0,3.0,3.0,2000,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,4463.25112773331,0.0,1.0
1994-10-20,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
1994-10-21,3.063,3.063,2.813,3.0,2400,1.3725420830423,1.3725420830423,1.26051612131832,1.34431154068786,5355.90135328,0.0,1.0
1994-10-24,3.125,3.125,3.125,3.125,1000,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,2231.62556386666,0.0,1.0
1994-10-25,2.75,2.75,2.75,2.75,200,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,446.325112773332,0.0,1.0
1994-10-26,2.75,2.75,2.75,2.75,1000,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,2231.62556386666,0.0,1.0
1994-10-27,2.938,2.938,2.938,2.938,1400,1.31652910218031,1.31652910218031,1.31652910218031,1.31652910218031,3124.27578941332,0.0,1.0
1994-10-28,3.125,3.125,2.938,2.938,0,1.40032452154985,1.40032452154985,1.31652910218031,1.31652910218031,0,0.0,1.0
1994-10-31,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1994-11-01,2.75,2.75,2.75,2.75,600,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,1338.97533832,0.0,1.0
1994-11-02,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-11-03,2.75,3.0,2.75,3.0,6000,1.23228557896387,1.34431154068786,1.23228557896387,1.34431154068786,13389.7533832,0.0,1.0
1994-11-04,2.875,2.875,2.875,2.875,1700,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,3793.76345857333,0.0,1.0
1994-11-07,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-11-08,2.75,2.75,2.75,2.75,8000,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,17853.0045109333,0.0,1.0
1994-11-09,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-11-10,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-11-11,2.75,2.75,2.625,2.625,16600,1.23228557896387,1.23228557896387,1.17627259810188,1.17627259810188,37044.9843601866,0.0,1.0
1994-11-14,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-11-15,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-11-16,2.625,2.625,2.625,2.625,500,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,1115.81278193333,0.0,1.0
1994-11-17,3.125,3.125,2.625,2.625,0,1.40032452154985,1.40032452154985,1.17627259810188,1.17627259810188,0,0.0,1.0
1994-11-18,3.125,3.125,2.625,2.625,0,1.40032452154985,1.40032452154985,1.17627259810188,1.17627259810188,0,0.0,1.0
1994-11-21,3.125,3.125,2.625,2.625,0,1.40032452154985,1.40032452154985,1.17627259810188,1.17627259810188,0,0.0,1.0
1994-11-22,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1994-11-23,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1994-11-25,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1994-11-28,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1994-11-29,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1994-11-30,2.625,2.625,2.625,2.625,1000,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,2231.62556386665,0.0,1.0
1994-12-01,2.625,2.625,2.625,2.625,4100,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,9149.66481185327,0.0,1.0
1994-12-02,2.625,2.625,2.625,2.625,3000,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,6694.87669159996,0.0,1.0
1994-12-05,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-12-06,2.75,2.75,2.625,2.625,10000,1.23228557896387,1.23228557896387,1.17627259810188,1.17627259810188,22316.2556386666,0.0,1.0
1994-12-07,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1994-12-08,2.5,2.75,2.5,2.75,4300,1.12025961723988,1.23228557896387,1.12025961723988,1.23228557896387,9595.98992462665,0.0,1.0
1994-12-09,2.5,2.5,2.5,2.5,1500,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,3347.4383458,0.0,1.0
1994-12-12,2.688,2.688,2.5,2.5,0,1.20450314045632,1.20450314045632,1.12025961723988,1.12025961723988,0,0.0,1.0
1994-12-13,2.5,2.5,2.5,2.5,200,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,446.325112773333,0.0,1.0
1994-12-14,2.5,2.5,2.5,2.5,10500,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,23432.0684206,0.0,1.0
1994-12-15,2.625,2.625,2.375,2.5,0,1.17627259810188,1.17627259810188,1.06424663637789,1.12025961723988,0,0.0,1.0
1994-12-16,2.625,2.625,2.625,2.625,800,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,1785.30045109332,0.0,1.0
1994-12-19,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-12-20,2.625,2.625,2.375,2.625,15500,1.17627259810188,1.17627259810188,1.06424663637789,1.17627259810188,34590.1962399331,0.0,1.0
1994-12-21,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1994-12-22,2.375,2.375,2.375,2.375,2800,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,6248.55157882663,0.0,1.0
1994-12-23,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1994-12-27,2.5,2.5,2.5,2.5,7300,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,16290.8666162266,0.0,1.0
1994-12-28,2.375,2.375,2.375,2.375,100,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,223.162556386666,0.0,1.0
1994-12-29,2.375,2.375,2.375,2.375,3000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,6694.87669159997,0.0,1.0
1994-12-30,2.125,2.125,2.125,2.125,2600,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,5802.22646605331,0.0,1.0
1995-01-03,2.375,2.375,2.375,2.375,1000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,2231.62556386666,0.0,1.0
1995-01-04,2.375,2.375,2.375,2.375,2000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,4463.25112773331,0.0,1.0
1995-01-05,2.375,2.375,2.375,2.375,0,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,0,0.0,1.0
1995-01-06,2.125,2.125,2.125,2.125,300,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,669.487669159998,0.0,1.0
1995-01-09,2.125,2.125,2.125,2.125,0,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,0,0.0,1.0
1995-01-10,2.125,2.125,2.125,2.125,0,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,0,0.0,1.0
1995-01-11,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1995-01-12,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1995-01-13,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1995-01-16,2.125,2.125,2.125,2.125,1400,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,3124.27578941332,0.0,1.0
1995-01-17,2.0,2.125,2.0,2.125,7800,0.896207693791906,0.9522206746539,0.896207693791906,0.9522206746539,17406.6793981599,0.0,1.0
1995-01-18,2.0,2.0,2.0,2.0,10000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,22316.2556386666,0.0,1.0
1995-01-19,2.0,2.0,2.0,2.0,1600,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,3570.60090218665,0.0,1.0
1995-01-20,2.0,2.0,2.0,2.0,500,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,1115.81278193333,0.0,1.0
1995-01-23,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-01-24,2.0,2.0,2.0,2.0,500,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,1115.81278193333,0.0,1.0
1995-01-25,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-01-26,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-01-27,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-01-30,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-01-31,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-02-01,2.125,2.125,2.125,2.125,10900,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,24324.7186461466,0.0,1.0
1995-02-02,1.875,1.875,1.875,1.875,1800,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,4016.92601495999,0.0,1.0
1995-02-03,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1995-02-06,1.875,1.875,1.875,1.875,4500,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,10042.3150374,0.0,1.0
1995-02-07,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1995-02-08,1.625,2.0,1.625,2.0,1200,0.728168751205924,0.896207693791906,0.728168751205924,0.896207693791906,2677.95067663999,0.0,1.0
1995-02-09,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1995-02-10,1.625,1.75,1.625,1.75,3300,0.728168751205924,0.784181732067918,0.728168751205924,0.784181732067918,7364.36436075997,0.0,1.0
1995-02-13,1.625,1.625,1.625,1.625,1000,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,2231.62556386666,0.0,1.0
1995-02-14,1.75,1.75,1.75,1.75,3300,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,7364.36436075997,0.0,1.0
1995-02-15,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1995-02-16,1.75,1.75,1.75,1.75,14300,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,31912.2455632932,0.0,1.0
1995-02-17,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-02-21,1.75,1.75,1.75,1.75,10000,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,22316.2556386666,0.0,1.0
1995-02-22,1.75,1.75,1.75,1.75,1400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,3124.27578941332,0.0,1.0
1995-02-23,1.875,1.875,1.875,1.875,2900,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,6471.71413521331,0.0,1.0
1995-02-24,2.0,2.0,1.875,1.875,0,0.896207693791906,0.896207693791906,0.840194712929912,0.840194712929912,0,0.0,1.0
1995-02-27,1.875,1.875,1.875,1.875,6400,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,14282.4036087466,0.0,1.0
1995-02-28,2.25,2.375,2.0,2.25,16200,1.00823365551589,1.06424663637789,0.896207693791906,1.00823365551589,36152.33413464,0.0,1.0
1995-03-01,2.0,2.0,2.0,2.0,500,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,1115.81278193333,0.0,1.0
1995-03-02,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-03-03,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-03-06,1.938,2.375,1.938,2.125,4300,0.868425255284357,1.06424663637789,0.868425255284357,0.9522206746539,9595.98992462663,0.0,1.0
1995-03-07,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-03-08,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-03-09,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-03-10,2.375,2.375,1.875,1.875,11100,1.06424663637789,1.06424663637789,0.840194712929912,0.840194712929912,24771.0437589199,0.0,1.0
1995-03-13,2.25,2.25,2.25,2.25,1000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,2231.62556386667,0.0,1.0
1995-03-14,2.313,2.5,2.313,2.313,2900,1.03646419787034,1.12025961723988,1.03646419787034,1.03646419787034,6471.71413521331,0.0,1.0
1995-03-15,2.25,2.25,2.25,2.25,2000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,4463.25112773334,0.0,1.0
1995-03-16,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-03-17,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-03-20,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-03-21,2.0,2.125,2.0,2.0,600,0.896207693791906,0.9522206746539,0.896207693791906,0.896207693791906,1338.97533831999,0.0,1.0
1995-03-22,2.375,2.375,2.375,2.375,3100,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,6918.03924798663,0.0,1.0
1995-03-23,2.375,2.375,2.063,2.063,0,1.06424663637789,1.06424663637789,0.924438236146351,0.924438236146351,0,0.0,1.0
1995-03-24,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1995-03-27,2.0,2.0,2.0,2.0,1000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,2231.62556386666,0.0,1.0
1995-03-28,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-03-29,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-03-30,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-03-31,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-04-03,2.063,2.063,2.063,2.063,1000,0.924438236146351,0.924438236146351,0.924438236146351,0.924438236146351,2231.62556386666,0.0,1.0
1995-04-04,2.063,2.063,2.063,2.063,0,0.924438236146351,0.924438236146351,0.924438236146351,0.924438236146351,0,0.0,1.0
1995-04-05,2.063,2.25,2.063,2.25,9300,0.924438236146351,1.00823365551589,0.924438236146351,1.00823365551589,20754.1177439599,0.0,1.0
1995-04-06,2.063,2.25,2.063,2.25,0,0.924438236146351,1.00823365551589,0.924438236146351,1.00823365551589,0,0.0,1.0
1995-04-07,2.188,2.188,2.0,2.0,4000,0.980451217008345,0.980451217008345,0.896207693791906,0.896207693791906,8926.50225546664,0.0,1.0
1995-04-10,2.188,2.188,2.0,2.0,0,0.980451217008345,0.980451217008345,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-04-11,2.19,2.19,2.19,2.19,0,0.981347424702137,0.981347424702137,0.981347424702137,0.981347424702137,0,0.0,1.0
1995-04-12,2.19,2.19,2.19,2.19,0,0.981347424702137,0.981347424702137,0.981347424702137,0.981347424702137,0,0.0,1.0
1995-04-13,2.375,2.375,2.125,2.125,10400,1.06424663637789,1.06424663637789,0.9522206746539,0.9522206746539,23208.9058642132,0.0,1.0
1995-04-17,2.375,2.375,2.125,2.125,0,1.06424663637789,1.06424663637789,0.9522206746539,0.9522206746539,0,0.0,1.0
1995-04-18,2.125,2.125,2.125,2.125,3400,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,7587.52691714664,0.0,1.0
1995-04-19,2.188,2.375,2.188,2.375,3000,0.980451217008345,1.06424663637789,0.980451217008345,1.06424663637789,6694.87669159998,0.0,1.0
1995-04-20,2.063,2.063,2.063,2.063,6000,0.924438236146351,0.924438236146351,0.924438236146351,0.924438236146351,13389.7533832,0.0,1.0
1995-04-21,2.063,2.063,2.063,2.063,0,0.924438236146351,0.924438236146351,0.924438236146351,0.924438236146351,0,0.0,1.0
1995-04-24,2.06,2.06,2.06,2.06,0,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,0,0.0,1.0
1995-04-25,2.063,2.063,2.063,2.063,500,0.924438236146351,0.924438236146351,0.924438236146351,0.924438236146351,1115.81278193333,0.0,1.0
1995-04-26,2.0,2.0,1.938,2.0,8400,0.896207693791906,0.896207693791906,0.868425255284357,0.896207693791906,18745.6547364799,0.0,1.0
1995-04-27,1.875,1.875,1.875,1.875,1000,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,2231.62556386666,0.0,1.0
1995-04-28,2.0,2.0,2.0,2.0,100,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,223.162556386666,0.0,1.0
1995-05-01,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-05-02,2.0,2.25,2.0,2.25,1100,0.896207693791906,1.00823365551589,0.896207693791906,1.00823365551589,2454.78812025332,0.0,1.0
1995-05-03,1.938,2.0,1.875,1.875,300,0.868425255284357,0.896207693791906,0.840194712929912,0.840194712929912,669.487669159997,0.0,1.0
1995-05-04,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-05-05,2.125,2.25,1.938,1.938,8200,0.9522206746539,1.00823365551589,0.868425255284357,0.868425255284357,18299.3296237066,0.0,1.0
1995-05-08,2.25,2.25,1.938,1.938,2200,1.00823365551589,1.00823365551589,0.868425255284357,0.868425255284357,4909.57624050667,0.0,1.0
1995-05-09,1.938,1.938,1.938,1.938,1000,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,2231.62556386666,0.0,1.0
1995-05-10,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-05-11,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-05-12,1.938,1.938,1.938,1.938,1000,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,2231.62556386666,0.0,1.0
1995-05-15,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-05-16,2.0,2.0,2.0,2.0,2000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,4463.25112773332,0.0,1.0
1995-05-17,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-05-18,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-05-19,1.938,2.125,1.938,2.063,2200,0.868425255284357,0.9522206746539,0.868425255284357,0.924438236146351,4909.57624050665,0.0,1.0
1995-05-22,1.938,1.938,1.938,1.938,2100,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,4686.41368411998,0.0,1.0
1995-05-23,1.938,1.938,1.938,1.938,200,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,446.325112773332,0.0,1.0
1995-05-24,2.125,2.125,1.938,1.938,300,0.9522206746539,0.9522206746539,0.868425255284357,0.868425255284357,669.487669159998,0.0,1.0
1995-05-25,1.938,2.25,1.938,2.25,14400,0.868425255284357,1.00823365551589,0.868425255284357,1.00823365551589,32135.4081196799,0.0,1.0
1995-05-26,1.938,2.0,1.938,2.0,2000,0.868425255284357,0.896207693791906,0.868425255284357,0.896207693791906,4463.25112773332,0.0,1.0
1995-05-30,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-05-31,2.0,2.125,1.938,1.938,8800,0.896207693791906,0.9522206746539,0.868425255284357,0.868425255284357,19638.3049620266,0.0,1.0
1995-06-01,1.75,1.75,1.75,1.75,500,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,1115.81278193333,0.0,1.0
1995-06-02,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1995-06-05,1.938,1.938,1.813,1.813,8800,0.868425255284357,0.868425255284357,0.812412274422363,0.812412274422363,19638.3049620266,0.0,1.0
1995-06-06,1.938,1.938,1.813,1.813,0,0.868425255284357,0.868425255284357,0.812412274422363,0.812412274422363,0,0.0,1.0
1995-06-07,1.75,1.75,1.75,1.75,200,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,446.325112773332,0.0,1.0
1995-06-08,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1995-06-09,1.938,1.938,1.75,1.75,3700,0.868425255284357,0.868425255284357,0.784181732067918,0.784181732067918,8257.01458630664,0.0,1.0
1995-06-12,1.75,1.75,1.75,1.75,6300,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,14059.2410523599,0.0,1.0
1995-06-13,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1995-06-14,1.938,1.938,1.75,1.75,2900,0.868425255284357,0.868425255284357,0.784181732067918,0.784181732067918,6471.71413521331,0.0,1.0
1995-06-15,1.75,1.75,1.75,1.75,400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,892.650225546663,0.0,1.0
1995-06-16,1.938,1.938,1.938,1.938,2500,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,5579.06390966665,0.0,1.0
1995-06-19,1.75,1.875,1.75,1.875,6000,0.784181732067918,0.840194712929912,0.784181732067918,0.840194712929912,13389.7533831999,0.0,1.0
1995-06-20,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1995-06-21,1.75,1.875,1.625,1.875,4800,0.784181732067918,0.840194712929912,0.728168751205924,0.840194712929912,10711.80270656,0.0,1.0
1995-06-22,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1995-06-23,2.0,2.0,2.0,2.0,1000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,2231.62556386666,0.0,1.0
1995-06-26,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-06-27,2.25,2.25,2.25,2.25,1000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,2231.62556386667,0.0,1.0
1995-06-28,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-06-29,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-06-30,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-07-03,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-07-05,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-07-06,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-07-07,2.0,2.0,1.75,1.75,2000,0.896207693791906,0.896207693791906,0.784181732067918,0.784181732067918,4463.25112773332,0.0,1.0
1995-07-10,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-07-11,2.25,2.25,2.25,2.25,2500,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,5579.06390966667,0.0,1.0
1995-07-12,1.813,1.813,1.813,1.813,200,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,446.325112773332,0.0,1.0
1995-07-13,1.813,1.813,1.813,1.813,2000,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,4463.25112773332,0.0,1.0
1995-07-14,1.813,1.813,1.813,1.813,400,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,892.650225546663,0.0,1.0
1995-07-17,1.813,1.813,1.813,1.813,200,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,446.325112773332,0.0,1.0
1995-07-18,1.813,1.813,1.813,1.813,0,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,0,0.0,1.0
1995-07-19,1.813,1.813,1.813,1.813,200,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,446.325112773332,0.0,1.0
1995-07-20,1.81,1.81,1.81,1.81,0,0.811067962881675,0.811067962881675,0.811067962881675,0.811067962881675,0,0.0,1.0
1995-07-21,1.969,2.0,1.813,2.0,6000,0.882316474538131,0.896207693791906,0.812412274422363,0.896207693791906,13389.7533832,0.0,1.0
1995-07-24,1.97,1.97,1.97,1.97,0,0.882764578385027,0.882764578385027,0.882764578385027,0.882764578385027,0,0.0,1.0
1995-07-25,1.75,1.75,1.75,1.75,2400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,5355.90135327998,0.0,1.0
1995-07-26,1.75,2.0,1.75,1.75,7000,0.784181732067918,0.896207693791906,0.784181732067918,0.784181732067918,15621.3789470666,0.0,1.0
1995-07-27,1.625,1.625,1.625,1.625,1100,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,2454.78812025332,0.0,1.0
1995-07-28,1.62,1.62,1.62,1.62,0,0.725928231971444,0.725928231971444,0.725928231971444,0.725928231971444,0,0.0,1.0
1995-07-31,1.62,1.62,1.62,1.62,0,0.725928231971444,0.725928231971444,0.725928231971444,0.725928231971444,0,0.0,1.0
1995-08-01,1.75,1.75,1.625,1.625,900,0.784181732067918,0.784181732067918,0.728168751205924,0.728168751205924,2008.46300747999,0.0,1.0
1995-08-02,1.625,1.625,1.625,1.625,100,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,223.162556386666,0.0,1.0
1995-08-03,1.62,1.62,1.62,1.62,0,0.725928231971444,0.725928231971444,0.725928231971444,0.725928231971444,0,0.0,1.0
1995-08-04,1.75,1.75,1.625,1.625,3700,0.784181732067918,0.784181732067918,0.728168751205924,0.728168751205924,8257.01458630664,0.0,1.0
1995-08-07,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1995-08-08,1.625,1.625,1.625,1.625,5100,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,11381.29037572,0.0,1.0
1995-08-09,1.62,1.62,1.62,1.62,0,0.725928231971444,0.725928231971444,0.725928231971444,0.725928231971444,0,0.0,1.0
1995-08-10,1.75,1.75,1.688,1.688,800,0.784181732067918,0.784181732067918,0.756399293560369,0.756399293560369,1785.30045109333,0.0,1.0
1995-08-11,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
1995-08-14,1.75,1.75,1.625,1.625,8100,0.784181732067918,0.784181732067918,0.728168751205924,0.728168751205924,18076.1670673199,0.0,1.0
1995-08-15,1.75,1.75,1.688,1.688,2200,0.784181732067918,0.784181732067918,0.756399293560369,0.756399293560369,4909.57624050665,0.0,1.0
1995-08-16,1.75,1.75,1.688,1.688,6000,0.784181732067918,0.784181732067918,0.756399293560369,0.756399293560369,13389.7533831999,0.0,1.0
1995-08-17,1.75,1.75,1.688,1.688,2000,0.784181732067918,0.784181732067918,0.756399293560369,0.756399293560369,4463.25112773332,0.0,1.0
1995-08-18,1.688,1.688,1.688,1.688,8000,0.756399293560369,0.756399293560369,0.756399293560369,0.756399293560369,17853.0045109333,0.0,1.0
1995-08-21,1.69,1.69,1.69,1.69,0,0.75729550125416,0.75729550125416,0.75729550125416,0.75729550125416,0,0.0,1.0
1995-08-22,1.69,1.69,1.69,1.69,0,0.75729550125416,0.75729550125416,0.75729550125416,0.75729550125416,0,0.0,1.0
1995-08-23,1.875,2.0,1.813,1.813,24500,0.840194712929912,0.896207693791906,0.812412274422363,0.812412274422363,54674.8263147331,0.0,1.0
1995-08-24,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
1995-08-25,1.75,1.75,1.75,1.75,200,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,446.325112773332,0.0,1.0
1995-08-28,1.813,1.875,1.813,1.875,42200,0.812412274422363,0.840194712929912,0.812412274422363,0.840194712929912,94174.598795173,0.0,1.0
1995-08-29,1.813,1.813,1.813,1.813,1500,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,3347.43834579999,0.0,1.0
1995-08-30,1.938,1.938,1.813,1.813,4600,0.868425255284357,0.868425255284357,0.812412274422363,0.812412274422363,10265.4775937866,0.0,1.0
1995-08-31,1.875,1.875,1.875,1.875,500,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,1115.81278193333,0.0,1.0
1995-09-01,1.938,2.0,1.875,2.0,7200,0.868425255284357,0.896207693791906,0.840194712929912,0.896207693791906,16067.7040598399,0.0,1.0
1995-09-05,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-09-06,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-09-07,1.875,1.938,1.875,1.875,61000,0.840194712929912,0.868425255284357,0.840194712929912,0.840194712929912,136129.159395866,0.0,1.0
1995-09-08,2.0,2.0,1.938,2.0,9500,0.896207693791906,0.896207693791906,0.868425255284357,0.896207693791906,21200.4428567333,0.0,1.0
1995-09-11,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
1995-09-12,2.125,2.125,2.125,2.125,200,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,446.325112773332,0.0,1.0
1995-09-13,2.125,2.125,1.938,2.125,8800,0.9522206746539,0.9522206746539,0.868425255284357,0.9522206746539,19638.3049620266,0.0,1.0
1995-09-14,1.938,1.938,1.938,1.938,800,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,1785.30045109333,0.0,1.0
1995-09-15,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-09-18,1.938,1.938,1.938,1.938,400,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,892.650225546663,0.0,1.0
1995-09-19,1.938,1.938,1.938,1.938,500,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,1115.81278193333,0.0,1.0
1995-09-20,2.375,2.375,2.375,2.375,2000,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,4463.25112773331,0.0,1.0
1995-09-21,1.938,1.938,1.938,1.938,100,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,223.162556386666,0.0,1.0
1995-09-22,1.938,1.938,1.938,1.938,1500,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,3347.43834579999,0.0,1.0
1995-09-25,1.94,1.94,1.94,1.94,0,0.869321462978149,0.869321462978149,0.869321462978149,0.869321462978149,0,0.0,1.0
1995-09-26,2.125,2.125,2.0,2.0,4500,0.9522206746539,0.9522206746539,0.896207693791906,0.896207693791906,10042.3150374,0.0,1.0
1995-09-27,2.12,2.12,2.12,2.12,0,0.94998015541942,0.94998015541942,0.94998015541942,0.94998015541942,0,0.0,1.0
1995-09-28,2.0,2.0,2.0,2.0,400,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,892.650225546663,0.0,1.0
1995-09-29,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1995-10-02,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1995-10-03,2.0,2.0,2.0,2.0,500,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,1115.81278193333,0.0,1.0
1995-10-04,2.25,2.25,2.25,2.25,1000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,2231.62556386667,0.0,1.0
1995-10-05,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-10-06,2.375,2.375,2.375,2.375,2500,1.06424663637789,1.06424663637789,1.06424663637789,1.06424663637789,5579.06390966664,0.0,1.0
1995-10-09,2.38,2.38,2.38,2.38,0,1.06648715561237,1.06648715561237,1.06648715561237,1.06648715561237,0,0.0,1.0
1995-10-10,2.125,2.125,2.125,2.125,100,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,223.162556386666,0.0,1.0
1995-10-11,2.25,2.25,2.25,2.25,1000,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,2231.62556386667,0.0,1.0
1995-10-12,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-10-13,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
1995-10-16,2.125,2.125,2.125,2.125,300,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,669.487669159998,0.0,1.0
1995-10-17,2.125,2.125,2.125,2.125,1000,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,2231.62556386666,0.0,1.0
1995-10-18,2.125,2.125,2.125,2.125,200,0.9522206746539,0.9522206746539,0.9522206746539,0.9522206746539,446.325112773332,0.0,1.0
1995-10-19,2.25,2.25,2.125,2.125,9900,1.00823365551589,1.00823365551589,0.9522206746539,0.9522206746539,22093.09308228,0.0,1.0
1995-10-20,2.25,2.25,2.125,2.125,1200,1.00823365551589,1.00823365551589,0.9522206746539,0.9522206746539,2677.95067664,0.0,1.0
1995-10-23,2.75,2.875,2.125,2.125,91700,1.23228557896387,1.28829855982586,0.9522206746539,0.9522206746539,204640.064206573,0.0,1.0
1995-10-24,2.75,2.875,2.625,2.75,153800,1.23228557896387,1.28829855982586,1.17627259810188,1.23228557896387,343224.011722692,0.0,1.0
1995-10-25,2.75,2.75,2.75,2.75,16000,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,35706.0090218666,0.0,1.0
1995-10-26,3.0,3.0,3.0,3.0,1700,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,3793.76345857332,0.0,1.0
1995-10-27,3.0,3.0,3.0,3.0,1500,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,3347.43834579999,0.0,1.0
1995-10-30,3.0,3.0,3.0,3.0,200,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,446.325112773331,0.0,1.0
1995-10-31,2.625,2.625,2.625,2.625,1000,1.17627259810188,1.17627259810188,1.17627259810188,1.17627259810188,2231.62556386665,0.0,1.0
1995-11-01,2.75,2.75,2.688,2.75,54400,1.23228557896387,1.23228557896387,1.20450314045632,1.23228557896387,121400.430674346,0.0,1.0
1995-11-02,2.875,2.875,2.75,2.75,51000,1.28829855982586,1.28829855982586,1.23228557896387,1.23228557896387,113812.9037572,0.0,1.0
1995-11-03,2.688,2.688,2.688,2.688,200,1.20450314045632,1.20450314045632,1.20450314045632,1.20450314045632,446.325112773332,0.0,1.0
1995-11-06,2.75,3.0,2.688,2.688,9900,1.23228557896387,1.34431154068786,1.20450314045632,1.20450314045632,22093.0930822799,0.0,1.0
1995-11-07,2.938,2.938,2.875,2.875,7500,1.31652910218031,1.31652910218031,1.28829855982586,1.28829855982586,16737.1917289999,0.0,1.0
1995-11-08,3.0,3.0,3.0,3.0,1000,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,2231.62556386666,0.0,1.0
1995-11-09,2.75,2.75,2.75,2.75,300,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,669.487669159998,0.0,1.0
1995-11-10,2.75,2.75,2.75,2.75,200,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,446.325112773332,0.0,1.0
1995-11-13,2.75,2.75,2.75,2.75,600,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,1338.97533832,0.0,1.0
1995-11-14,2.75,2.75,2.75,2.75,2700,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,6025.38902243998,0.0,1.0
1995-11-15,2.875,3.0,2.875,3.0,16600,1.28829855982586,1.34431154068786,1.28829855982586,1.34431154068786,37044.9843601867,0.0,1.0
1995-11-16,2.813,2.813,2.813,2.813,3000,1.26051612131832,1.26051612131832,1.26051612131832,1.26051612131832,6694.87669159995,0.0,1.0
1995-11-17,2.813,2.875,2.75,2.75,7100,1.26051612131832,1.28829855982586,1.23228557896387,1.23228557896387,15844.5415034532,0.0,1.0
1995-11-20,2.875,2.875,2.75,2.766,3300,1.28829855982586,1.28829855982586,1.23228557896387,1.23945524051421,7364.36436076,0.0,1.0
1995-11-21,2.875,3.0,2.75,2.75,8800,1.28829855982586,1.34431154068786,1.23228557896387,1.23228557896387,19638.3049620267,0.0,1.0
1995-11-22,2.875,2.875,2.875,2.875,16500,1.28829855982586,1.28829855982586,1.28829855982586,1.28829855982586,36821.8218038,0.0,1.0
1995-11-24,2.88,2.88,2.88,2.88,0,1.29053907906034,1.29053907906034,1.29053907906034,1.29053907906034,0,0.0,1.0
1995-11-27,2.75,2.75,2.75,2.75,2800,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,6248.55157882665,0.0,1.0
1995-11-28,2.75,2.75,2.75,2.75,8200,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,18299.3296237066,0.0,1.0
1995-11-29,2.75,2.875,2.625,2.625,4200,1.23228557896387,1.28829855982586,1.17627259810188,1.17627259810188,9372.82736823997,0.0,1.0
1995-11-30,2.875,3.0,2.625,3.0,9400,1.28829855982586,1.34431154068786,1.17627259810188,1.34431154068786,20977.2803003467,0.0,1.0
1995-12-01,2.875,3.0,2.75,2.75,49100,1.28829855982586,1.34431154068786,1.23228557896387,1.23228557896387,109572.815185853,0.0,1.0
1995-12-04,3.0,3.0,2.813,2.813,3300,1.34431154068786,1.34431154068786,1.26051612131832,1.26051612131832,7364.36436075997,0.0,1.0
1995-12-05,2.625,2.875,2.625,2.875,9800,1.17627259810188,1.28829855982586,1.17627259810188,1.28829855982586,21869.9305258932,0.0,1.0
1995-12-06,2.62,2.62,2.62,2.62,0,1.1740320788674,1.1740320788674,1.1740320788674,1.1740320788674,0,0.0,1.0
1995-12-07,2.875,2.875,2.563,2.875,2600,1.28829855982586,1.28829855982586,1.14849015959433,1.28829855982586,5802.22646605333,0.0,1.0
1995-12-08,2.563,2.75,2.563,2.75,27500,1.14849015959433,1.23228557896387,1.14849015959433,1.23228557896387,61369.703006333,0.0,1.0
1995-12-11,2.563,2.563,2.563,2.563,2300,1.14849015959433,1.14849015959433,1.14849015959433,1.14849015959433,5132.7387968933,0.0,1.0
1995-12-12,2.563,2.563,2.563,2.563,4800,1.14849015959433,1.14849015959433,1.14849015959433,1.14849015959433,10711.8027065599,0.0,1.0
1995-12-13,2.688,2.75,2.5,2.75,21700,1.20450314045632,1.23228557896387,1.12025961723988,1.23228557896387,48426.2747359066,0.0,1.0
1995-12-14,2.5,2.5,2.5,2.5,2000,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,4463.25112773333,0.0,1.0
1995-12-15,2.625,2.625,2.5,2.5,6300,1.17627259810188,1.17627259810188,1.12025961723988,1.12025961723988,14059.2410523599,0.0,1.0
1995-12-18,2.75,2.75,2.5,2.625,30700,1.23228557896387,1.23228557896387,1.12025961723988,1.17627259810188,68510.9048107065,0.0,1.0
1995-12-19,2.875,2.875,2.688,2.875,9000,1.28829855982586,1.28829855982586,1.20450314045632,1.28829855982586,20084.6300748,0.0,1.0
1995-12-20,2.75,2.875,2.688,2.688,91600,1.23228557896387,1.28829855982586,1.20450314045632,1.20450314045632,204416.901650186,0.0,1.0
1995-12-21,3.0,3.0,2.75,2.75,31500,1.34431154068786,1.34431154068786,1.23228557896387,1.23228557896387,70296.2052617997,0.0,1.0
1995-12-22,3.0,3.0,2.875,2.938,7000,1.34431154068786,1.34431154068786,1.28829855982586,1.31652910218031,15621.3789470666,0.0,1.0
1995-12-26,2.75,2.813,2.75,2.813,2000,1.23228557896387,1.26051612131832,1.23228557896387,1.26051612131832,4463.25112773332,0.0,1.0
1995-12-27,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
1995-12-28,2.75,2.75,2.75,2.75,2000,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,4463.25112773332,0.0,1.0
1995-12-29,2.75,2.75,2.75,2.75,400,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,892.650225546664,0.0,1.0
1996-01-02,2.81,3.0,2.75,3.0,16000,1.25917180977763,1.34431154068786,1.23228557896387,1.34431154068786,35706.0090218665,0.0,1.0
1996-01-03,2.88,3.0,2.88,3.0,13000,1.29053907906034,1.34431154068786,1.29053907906034,1.34431154068786,29011.1323302667,0.0,1.0
1996-01-04,2.8125,3.0,2.75,3.0,2500,1.26029206939487,1.34431154068786,1.23228557896387,1.34431154068786,5579.06390966664,0.0,1.0
1996-01-05,2.875,3.0,2.875,3.0,201300,1.28829855982586,1.34431154068786,1.28829855982586,1.34431154068786,449226.22600636,0.0,1.0
1996-01-08,3.06,3.06,3.06,3.06,1800,1.37119777150162,1.37119777150162,1.37119777150162,1.37119777150162,4016.92601495997,0.0,1.0
1996-01-09,2.88,3.06,2.81,3.06,7000,1.29053907906034,1.37119777150162,1.25917180977763,1.37119777150162,15621.3789470667,0.0,1.0
1996-01-10,3.0625,3.0625,3.0625,3.0625,26500,1.37231803111886,1.37231803111886,1.37231803111886,1.37231803111886,59138.0774424663,0.0,1.0
1996-01-11,2.875,3.0625,2.8125,3.0625,4000,1.28829855982586,1.37231803111886,1.26029206939487,1.37231803111886,8926.50225546667,0.0,1.0
1996-01-12,2.8125,3.0,2.8125,3.0,8800,1.26029206939487,1.34431154068786,1.26029206939487,1.34431154068786,19638.3049620266,0.0,1.0
1996-01-15,3.31,3.38,3.06,3.06,53800,1.4832237332256,1.51459100250832,1.37119777150162,1.37119777150162,120061.455336027,0.0,1.0
1996-01-16,3.5,3.62,3.25,3.38,15000,1.56836346413584,1.62213592576335,1.45633750241185,1.51459100250832,33474.3834579998,0.0,1.0
1996-01-17,3.3125,3.375,3.0625,3.0625,16000,1.48434399284284,1.51235048327384,1.37231803111886,1.37231803111886,35706.0090218666,0.0,1.0
1996-01-18,3.5,3.625,3.25,3.375,0,1.56836346413584,1.62437644499783,1.45633750241185,1.51235048327384,0,0.0,1.0
1996-01-19,3.25,3.625,3.25,3.375,9200,1.45633750241185,1.62437644499783,1.45633750241185,1.51235048327384,20530.9551875732,0.0,1.0
1996-01-22,3.25,3.38,3.19,3.19,13000,1.45633750241185,1.51459100250832,1.42945127159809,1.42945127159809,29011.1323302665,0.0,1.0
1996-01-23,3.38,3.38,3.19,3.19,30400,1.51459100250832,1.51459100250832,1.42945127159809,1.42945127159809,67841.4171415465,0.0,1.0
1996-01-24,3.25,3.375,3.1875,3.1875,24900,1.45633750241185,1.51235048327384,1.42833101198085,1.42833101198085,55567.4765402797,0.0,1.0
1996-01-25,3.375,3.375,3.1875,3.1875,3200,1.51235048327384,1.51235048327384,1.42833101198085,1.42833101198085,7141.20180437331,0.0,1.0
1996-01-26,3.5625,3.5625,3.1875,3.1875,62200,1.59636995456683,1.59636995456683,1.42833101198085,1.42833101198085,138807.110072506,0.0,1.0
1996-01-29,3.69,4.06,3.69,4.06,2000,1.65350319504607,1.81930161839757,1.65350319504607,1.81930161839757,4463.25112773331,0.0,1.0
1996-01-30,4.06,4.06,4.0,4.06,2300,1.81930161839757,1.81930161839757,1.79241538758381,1.81930161839757,5132.73879689331,0.0,1.0
1996-01-31,3.6875,4.0625,3.6875,4.0625,31800,1.65238293542883,1.82042187801481,1.65238293542883,1.82042187801481,70965.6929309596,0.0,1.0
1996-02-01,4.0625,4.0625,4.0,4.0625,32500,1.82042187801481,1.82042187801481,1.79241538758381,1.82042187801481,72527.8308256664,0.0,1.0
1996-02-02,4.0625,4.1875,3.875,4.0625,3000,1.82042187801481,1.8764348588768,1.73640240672182,1.82042187801481,6694.87669159997,0.0,1.0
1996-02-05,4.0,4.125,4.0,4.0,3700,1.79241538758381,1.84842836844581,1.79241538758381,1.79241538758381,8257.01458630665,0.0,1.0
1996-02-06,4.0,4.0,4.0,4.0,0,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,0,0.0,1.0
1996-02-07,4.0,4.125,3.875,3.9688,67400,1.79241538758381,1.84842836844581,1.73640240672182,1.77843454756066,150411.563004613,0.0,1.0
1996-02-08,3.875,3.875,3.875,3.875,1100,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,2454.78812025332,0.0,1.0
1996-02-09,3.875,3.875,3.75,3.75,13000,1.73640240672182,1.73640240672182,1.68038942585982,1.68038942585982,29011.1323302665,0.0,1.0
1996-02-12,3.875,4.0,3.875,3.875,19200,1.73640240672182,1.79241538758381,1.73640240672182,1.73640240672182,42847.2108262398,0.0,1.0
1996-02-13,3.375,3.875,3.0,3.875,108900,1.51235048327384,1.73640240672182,1.34431154068786,1.73640240672182,243024.023905079,0.0,1.0
1996-02-14,3.125,3.1875,3.0,3.125,34900,1.40032452154985,1.42833101198085,1.34431154068786,1.40032452154985,77883.7321789465,0.0,1.0
1996-02-15,3.0,3.25,3.0,3.25,700,1.34431154068786,1.45633750241185,1.34431154068786,1.45633750241185,1562.13789470666,0.0,1.0
1996-02-16,3.125,3.125,3.125,3.125,500,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,1115.81278193333,0.0,1.0
1996-02-20,3.1875,3.25,3.125,3.125,48200,1.42833101198085,1.45633750241185,1.40032452154985,1.40032452154985,107564.352178373,0.0,1.0
1996-02-21,3.125,3.125,3.125,3.125,100,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,223.162556386666,0.0,1.0
1996-02-22,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1996-02-23,3.125,3.1875,3.125,3.1875,29500,1.40032452154985,1.42833101198085,1.40032452154985,1.42833101198085,65832.9541340666,0.0,1.0
1996-02-26,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1996-02-27,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1996-02-28,3.25,3.25,3.125,3.125,5000,1.45633750241185,1.45633750241185,1.40032452154985,1.40032452154985,11158.1278193333,0.0,1.0
1996-02-29,3.375,3.375,3.375,3.375,1500,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,3347.43834579999,0.0,1.0
1996-03-01,3.38,3.38,3.38,3.38,0,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,0,0.0,1.0
1996-03-04,3.5,3.5,3.38,3.38,7900,1.56836346413584,1.56836346413584,1.51459100250832,1.51459100250832,17629.8419545466,0.0,1.0
1996-03-05,3.5,3.5,3.5,3.5,3900,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,8703.33969907994,0.0,1.0
1996-03-06,3.5,3.5,3.375,3.375,500,1.56836346413584,1.56836346413584,1.51235048327384,1.51235048327384,1115.81278193333,0.0,1.0
1996-03-07,3.5,3.5,3.5,3.5,5000,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,11158.1278193333,0.0,1.0
1996-03-08,3.25,3.25,3.25,3.25,3000,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,6694.87669159996,0.0,1.0
1996-03-11,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
1996-03-12,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
1996-03-13,3.5,3.5,3.25,3.25,8300,1.56836346413584,1.56836346413584,1.45633750241185,1.45633750241185,18522.4921800932,0.0,1.0
1996-03-14,3.5,3.5,3.5,3.5,2000,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,4463.2511277333,0.0,1.0
1996-03-15,3.5,3.5,3.25,3.25,3500,1.56836346413584,1.56836346413584,1.45633750241185,1.45633750241185,7810.68947353328,0.0,1.0
1996-03-18,3.38,3.38,3.38,3.38,3700,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,8257.01458630664,0.0,1.0
1996-03-19,3.38,3.62,3.38,3.62,8500,1.51459100250832,1.62213592576335,1.51459100250832,1.62213592576335,18968.8172928666,0.0,1.0
1996-03-20,3.375,3.375,3.375,3.375,37100,1.51235048327384,1.51235048327384,1.51235048327384,1.51235048327384,82793.3084194531,0.0,1.0
1996-03-21,3.375,3.625,3.375,3.625,3200,1.51235048327384,1.62437644499783,1.51235048327384,1.62437644499783,7141.20180437331,0.0,1.0
1996-03-22,4.0,4.0,3.5,3.5,51600,1.79241538758381,1.79241538758381,1.56836346413584,1.56836346413584,115151.87909552,0.0,1.0
1996-03-25,4.0,4.0,3.75,3.75,12000,1.79241538758381,1.79241538758381,1.68038942585982,1.68038942585982,26779.5067663999,0.0,1.0
1996-03-26,4.0,4.0,4.0,4.0,0,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,0,0.0,1.0
1996-03-27,4.0,4.0,3.75,3.75,124200,1.79241538758381,1.79241538758381,1.68038942585982,1.68038942585982,277167.895032239,0.0,1.0
1996-03-28,4.06,4.12,4.06,4.12,40900,1.81930161839757,1.84618784921133,1.81930161839757,1.84618784921133,91273.4855621463,0.0,1.0
1996-03-29,4.125,4.125,3.875,4.0,74900,1.84842836844581,1.84842836844581,1.73640240672182,1.79241538758381,167148.754733612,0.0,1.0
1996-04-01,4.19,4.25,4.06,4.06,3700,1.87755511849404,1.9044413493078,1.81930161839757,1.81930161839757,8257.01458630665,0.0,1.0
1996-04-02,4.1875,4.25,4.0625,4.0625,1600,1.8764348588768,1.9044413493078,1.82042187801481,1.82042187801481,3570.60090218666,0.0,1.0
1996-04-03,4.0625,4.125,4.0625,4.0625,18900,1.82042187801481,1.84842836844581,1.82042187801481,1.82042187801481,42177.7231570798,0.0,1.0
1996-04-04,4.1875,4.1875,4.0,4.0625,40000,1.8764348588768,1.8764348588768,1.79241538758381,1.82042187801481,89265.0225546665,0.0,1.0
1996-04-08,4.0,4.25,4.0,4.25,2600,1.79241538758381,1.9044413493078,1.79241538758381,1.9044413493078,5802.22646605332,0.0,1.0
1996-04-09,4.0,4.25,4.0,4.25,7600,1.79241538758381,1.9044413493078,1.79241538758381,1.9044413493078,16960.3542853866,0.0,1.0
1996-04-10,4.0,4.25,4.0,4.0,6400,1.79241538758381,1.9044413493078,1.79241538758381,1.79241538758381,14282.4036087466,0.0,1.0
1996-04-11,4.0,4.25,4.0,4.25,24100,1.79241538758381,1.9044413493078,1.79241538758381,1.9044413493078,53782.1760891865,0.0,1.0
1996-04-12,4.125,4.125,4.0,4.0,1200,1.84842836844581,1.84842836844581,1.79241538758381,1.79241538758381,2677.95067663998,0.0,1.0
1996-04-15,3.88,4.12,3.88,3.88,81400,1.7386429259563,1.84618784921133,1.7386429259563,1.7386429259563,181654.320898746,0.0,1.0
1996-04-16,3.875,4.125,3.875,3.875,30500,1.73640240672182,1.84842836844581,1.73640240672182,1.73640240672182,68064.579697933,0.0,1.0
1996-04-17,3.75,4.125,3.75,3.875,107700,1.68038942585982,1.84842836844581,1.68038942585982,1.73640240672182,240346.07322844,0.0,1.0
1996-04-18,4.0625,4.125,3.75,3.75,157100,1.82042187801481,1.84842836844581,1.68038942585982,1.68038942585982,350588.376083452,0.0,1.0
1996-04-19,4.25,4.3125,4.125,4.125,77900,1.9044413493078,1.9324478397388,1.84842836844581,1.84842836844581,173843.631425213,0.0,1.0
1996-04-22,4.38,4.5,4.25,4.25,82500,1.96269484940427,2.01646731103179,1.9044413493078,1.9044413493078,184109.109019,0.0,1.0
1996-04-23,4.375,4.5,4.25,4.25,48200,1.96045433016979,2.01646731103179,1.9044413493078,1.9044413493078,107564.352178373,0.0,1.0
1996-04-24,4.625,4.875,4.5,4.5,5000,2.07248029189378,2.18450625361777,2.01646731103179,2.01646731103179,11158.1278193333,0.0,1.0
1996-04-25,4.75,4.75,4.75,4.75,7800,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,17406.6793981599,0.0,1.0
1996-04-26,4.75,4.75,4.375,4.5,76900,2.12849327275578,2.12849327275578,1.96045433016979,2.01646731103179,171612.005861346,0.0,1.0
1996-04-29,4.25,4.25,4.25,4.25,0,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,0,0.0,1.0
1996-04-30,4.25,4.25,4.25,4.25,1000,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,2231.62556386666,0.0,1.0
1996-05-01,4.25,4.25,4.25,4.25,3600,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,8033.85202991997,0.0,1.0
1996-05-02,4.31,4.31,4.25,4.25,7600,1.93132758012156,1.93132758012156,1.9044413493078,1.9044413493078,16960.3542853866,0.0,1.0
1996-05-03,4.25,4.625,4.25,4.25,500,1.9044413493078,2.07248029189378,1.9044413493078,1.9044413493078,1115.81278193333,0.0,1.0
1996-05-06,4.25,4.38,4.12,4.38,70700,1.9044413493078,1.96269484940427,1.84618784921133,1.96269484940427,157775.927365373,0.0,1.0
1996-05-07,4.38,4.38,4.19,4.38,1800,1.96269484940427,1.96269484940427,1.87755511849404,1.96269484940427,4016.92601495999,0.0,1.0
1996-05-08,4.25,4.375,4.125,4.375,96800,1.9044413493078,1.96045433016979,1.84842836844581,1.96045433016979,216021.354582293,0.0,1.0
1996-05-09,4.375,4.375,4.1875,4.375,36700,1.96045433016979,1.96045433016979,1.8764348588768,1.96045433016979,81900.6581939066,0.0,1.0
1996-05-10,4.25,4.25,4.125,4.1875,66000,1.9044413493078,1.9044413493078,1.84842836844581,1.8764348588768,147287.287215199,0.0,1.0
1996-05-13,4.19,4.62,4.19,4.19,2800,1.87755511849404,2.0702397726593,1.87755511849404,1.87755511849404,6248.55157882665,0.0,1.0
1996-05-14,4.5,4.62,4.19,4.19,20000,2.01646731103179,2.0702397726593,1.87755511849404,1.87755511849404,44632.5112773331,0.0,1.0
1996-05-15,4.1875,4.625,4.1875,4.1875,16000,1.8764348588768,2.07248029189378,1.8764348588768,1.8764348588768,35706.0090218666,0.0,1.0
1996-05-16,4.5,4.625,4.1875,4.1875,1000,2.01646731103179,2.07248029189378,1.8764348588768,1.8764348588768,2231.62556386666,0.0,1.0
1996-05-17,4.25,4.625,4.25,4.625,18200,1.9044413493078,2.07248029189378,1.9044413493078,2.07248029189378,40615.5852623732,0.0,1.0
1996-05-20,4.38,4.38,4.38,4.38,800,1.96269484940427,1.96269484940427,1.96269484940427,1.96269484940427,1785.30045109333,0.0,1.0
1996-05-21,4.38,4.38,4.19,4.19,4700,1.96269484940427,1.96269484940427,1.87755511849404,1.87755511849404,10488.6401501733,0.0,1.0
1996-05-22,4.375,4.375,4.375,4.375,7900,1.96045433016979,1.96045433016979,1.96045433016979,1.96045433016979,17629.8419545466,0.0,1.0
1996-05-23,4.375,4.375,4.1875,4.1875,64800,1.96045433016979,1.96045433016979,1.8764348588768,1.8764348588768,144609.33653856,0.0,1.0
1996-05-24,4.125,4.125,4.125,4.125,146800,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,327602.632775625,0.0,1.0
1996-05-28,5.41,5.88,5.25,5.38,137100,2.42424181170711,2.6348506197482,2.35254519620375,2.41079869630023,305955.864806118,0.0,1.0
1996-05-29,5.41,5.88,5.38,5.5,51700,2.42424181170711,2.6348506197482,2.41079869630023,2.46457115792774,115375.041651906,0.0,1.0
1996-05-30,5.4063,5.875,5.25,5.375,100700,2.42258382747359,2.63261010051372,2.35254519620375,2.40855817706575,224724.694281373,0.0,1.0
1996-05-31,5.4063,5.875,5.0,5.5,34900,2.42258382747359,2.63261010051372,2.24051923447976,2.46457115792774,77883.7321789464,0.0,1.0
1996-06-03,5.25,5.5,5.25,5.25,47900,2.35254519620375,2.46457115792774,2.35254519620375,2.35254519620375,106894.864509213,0.0,1.0
1996-06-04,5.25,5.5,5.25,5.25,30000,2.35254519620375,2.46457115792774,2.35254519620375,2.35254519620375,66948.7669159999,0.0,1.0
1996-06-05,5.0,5.4375,5.0,5.25,8700,2.24051923447976,2.43656466749674,2.24051923447976,2.35254519620375,19415.14240564,0.0,1.0
1996-06-06,4.8125,5.0,4.75,5.0,25600,2.15649976318677,2.24051923447976,2.12849327275578,2.24051923447976,57129.6144349866,0.0,1.0
1996-06-07,4.25,5.125,4.25,4.75,6900,1.9044413493078,2.29653221534176,1.9044413493078,2.12849327275578,15398.2163906799,0.0,1.0
1996-06-10,4.5,4.5,4.12,4.5,19900,2.01646731103179,2.01646731103179,1.84618784921133,2.01646731103179,44409.3487209465,0.0,1.0
1996-06-11,4.5,4.5,4.25,4.5,6100,2.01646731103179,2.01646731103179,1.9044413493078,2.01646731103179,13612.9159395866,0.0,1.0
1996-06-12,4.5,4.5,4.25,4.5,30500,2.01646731103179,2.01646731103179,1.9044413493078,2.01646731103179,68064.579697933,0.0,1.0
1996-06-13,4.5,4.5,4.25,4.25,35500,2.01646731103179,2.01646731103179,1.9044413493078,1.9044413493078,79222.7075172663,0.0,1.0
1996-06-14,4.5,4.625,4.375,4.5,400,2.01646731103179,2.07248029189378,1.96045433016979,2.01646731103179,892.650225546663,0.0,1.0
1996-06-17,4.75,4.75,4.75,4.75,200,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,446.325112773331,0.0,1.0
1996-06-18,4.75,4.75,4.75,4.75,2100,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,4686.41368411998,0.0,1.0
1996-06-19,4.75,4.75,4.75,4.75,36600,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,81677.4956375196,0.0,1.0
1996-06-20,5.25,5.625,4.5,4.75,33000,2.35254519620375,2.52058413878974,2.01646731103179,2.12849327275578,73643.6436075998,0.0,1.0
1996-06-21,5.25,5.5,5.0,5.25,4000,2.35254519620375,2.46457115792774,2.24051923447976,2.35254519620375,8926.50225546665,0.0,1.0
1996-06-24,5.0,5.38,5.0,5.0,400,2.24051923447976,2.41079869630023,2.24051923447976,2.24051923447976,892.650225546666,0.0,1.0
1996-06-25,5.0,5.375,5.0,5.0,23600,2.24051923447976,2.40855817706575,2.24051923447976,2.24051923447976,52666.3633072533,0.0,1.0
1996-06-26,4.875,5.375,4.875,5.375,1000,2.18450625361777,2.40855817706575,2.18450625361777,2.40855817706575,2231.62556386666,0.0,1.0
1996-06-27,5.0,5.0,4.75,4.75,900,2.24051923447976,2.24051923447976,2.12849327275578,2.12849327275578,2008.46300748,0.0,1.0
1996-06-28,4.75,4.75,4.75,4.75,1700,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,3793.76345857331,0.0,1.0
1996-07-01,4.75,4.75,4.75,4.75,0,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,0,0.0,1.0
1996-07-02,4.75,4.75,4.75,4.75,0,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,0,0.0,1.0
1996-07-03,4.75,4.75,4.75,4.75,0,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,0,0.0,1.0
1996-07-05,4.75,4.75,4.75,4.75,1000,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,2231.62556386666,0.0,1.0
1996-07-08,4.88,4.88,4.75,4.75,25200,2.18674677285225,2.18674677285225,2.12849327275578,2.12849327275578,56236.9642094398,0.0,1.0
1996-07-09,5.12,5.12,5.12,5.12,3200,2.29429169610728,2.29429169610728,2.29429169610728,2.29429169610728,7141.20180437331,0.0,1.0
1996-07-10,4.875,4.875,4.75,4.75,600,2.18450625361777,2.18450625361777,2.12849327275578,2.12849327275578,1338.97533832,0.0,1.0
1996-07-11,5.125,5.125,5.125,5.125,18100,2.29653221534176,2.29653221534176,2.29653221534176,2.29653221534176,40392.4227059865,0.0,1.0
1996-07-12,4.8125,4.8125,4.75,4.75,6300,2.15649976318677,2.15649976318677,2.12849327275578,2.12849327275578,14059.24105236,0.0,1.0
1996-07-15,5.25,5.25,5.25,5.25,0,2.35254519620375,2.35254519620375,2.35254519620375,2.35254519620375,0,0.0,1.0
1996-07-16,4.88,4.94,4.88,4.94,6300,2.18674677285225,2.21363300366601,2.18674677285225,2.21363300366601,14059.24105236,0.0,1.0
1996-07-17,5.25,5.38,4.88,4.88,35700,2.35254519620375,2.41079869630023,2.18674677285225,2.18674677285225,79669.0326300398,0.0,1.0
1996-07-18,4.875,4.9375,4.875,4.9375,36900,2.18450625361777,2.21251274404877,2.18450625361777,2.21251274404877,82346.9833066797,0.0,1.0
1996-07-19,5.25,5.375,4.875,5.25,116000,2.35254519620375,2.40855817706575,2.18450625361777,2.35254519620375,258868.565408533,0.0,1.0
1996-07-22,5.5,6.25,5.5,6.25,69400,2.46457115792774,2.80064904309971,2.46457115792774,2.80064904309971,154874.814132346,0.0,1.0
1996-07-23,5.5,5.75,5.38,5.75,25300,2.46457115792774,2.57659711965173,2.41079869630023,2.57659711965173,56460.1267658265,0.0,1.0
1996-07-24,5.5,6.25,5.5,6.25,33300,2.46457115792774,2.80064904309971,2.46457115792774,2.80064904309971,74313.1312767598,0.0,1.0
1996-07-25,5.5,5.75,5.375,5.75,28400,2.46457115792774,2.57659711965173,2.40855817706575,2.57659711965173,63378.1660138131,0.0,1.0
1996-07-26,5.75,5.75,5.375,5.375,36700,2.57659711965173,2.57659711965173,2.40855817706575,2.40855817706575,81900.6581939064,0.0,1.0
1996-07-29,6.0,6.12,5.88,6.12,21600,2.68862308137572,2.74239554300323,2.6348506197482,2.74239554300323,48203.1121795198,0.0,1.0
1996-07-30,5.88,6.12,5.88,6.12,5700,2.6348506197482,2.74239554300323,2.6348506197482,2.74239554300323,12720.26571404,0.0,1.0
1996-07-31,6.0,6.125,5.875,6.125,22800,2.68862308137572,2.74463606223771,2.63261010051372,2.74463606223771,50881.0628561598,0.0,1.0
1996-08-01,5.875,6.125,5.875,6.125,44300,2.63261010051372,2.74463606223771,2.63261010051372,2.74463606223771,98861.0124792931,0.0,1.0
1996-08-02,6.25,6.62,6.0,6.12,125500,2.80064904309971,2.96644746645121,2.68862308137572,2.74239554300323,280069.008265265,0.0,1.0
1996-08-05,6.5,6.5,6.25,6.5,24900,2.91267500482369,2.91267500482369,2.80064904309971,2.91267500482369,55567.4765402799,0.0,1.0
1996-08-06,6.12,6.5,6.12,6.5,13400,2.74239554300323,2.91267500482369,2.74239554300323,2.91267500482369,29903.7825558133,0.0,1.0
1996-08-07,6.5,6.5,6.25,6.5,67300,2.91267500482369,2.91267500482369,2.80064904309971,2.91267500482369,150188.400448226,0.0,1.0
1996-08-08,6.125,6.5,6.125,6.5,8500,2.74463606223771,2.91267500482369,2.74463606223771,2.91267500482369,18968.8172928666,0.0,1.0
1996-08-09,6.25,6.5,6.0,6.125,12400,2.80064904309971,2.91267500482369,2.68862308137572,2.74463606223771,27672.1569919465,0.0,1.0
1996-08-12,6.12,6.38,6.12,6.38,8200,2.74239554300323,2.85890254319618,2.74239554300323,2.85890254319618,18299.3296237066,0.0,1.0
1996-08-13,6.12,6.38,6.0,6.38,20700,2.74239554300323,2.85890254319618,2.68862308137572,2.85890254319618,46194.6491720399,0.0,1.0
1996-08-14,6.125,6.375,6.125,6.375,26100,2.74463606223771,2.8566620239617,2.74463606223771,2.8566620239617,58245.4272169198,0.0,1.0
1996-08-15,6.125,6.375,6.0,6.375,18100,2.74463606223771,2.8566620239617,2.68862308137572,2.8566620239617,40392.4227059866,0.0,1.0
1996-08-16,6.25,6.25,5.875,6.125,10800,2.80064904309971,2.80064904309971,2.63261010051372,2.74463606223771,24101.5560897599,0.0,1.0
1996-08-19,6.12,6.25,6.12,6.25,1600,2.74239554300323,2.80064904309971,2.74239554300323,2.80064904309971,3570.60090218666,0.0,1.0
1996-08-20,6.25,6.25,6.25,6.25,4000,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,8926.50225546662,0.0,1.0
1996-08-21,6.125,6.25,6.125,6.25,67300,2.74463606223771,2.80064904309971,2.74463606223771,2.80064904309971,150188.400448226,0.0,1.0
1996-08-22,6.25,6.25,6.25,6.25,60400,2.80064904309971,2.80064904309971,2.80064904309971,2.80064904309971,134790.184057546,0.0,1.0
1996-08-23,6.25,6.25,6.125,6.25,28500,2.80064904309971,2.80064904309971,2.74463606223771,2.80064904309971,63601.3285701997,0.0,1.0
1996-08-26,6.75,6.88,6.25,6.5,52300,3.02470096654768,3.08295446664416,2.80064904309971,2.91267500482369,116714.016990226,0.0,1.0
1996-08-27,6.62,6.88,6.62,6.88,23100,2.96644746645121,3.08295446664416,2.96644746645121,3.08295446664416,51550.5505253198,0.0,1.0
1996-08-28,6.75,6.875,6.25,6.5,32300,3.02470096654768,3.08071394740968,2.80064904309971,2.91267500482369,72081.5057128931,0.0,1.0
1996-08-29,6.625,6.875,6.375,6.875,60400,2.96868798568569,3.08071394740968,2.8566620239617,3.08071394740968,134790.184057546,0.0,1.0
1996-08-30,7.0,7.0,6.75,6.875,11600,3.13672692827167,3.13672692827167,3.02470096654768,3.08071394740968,25886.8565408532,0.0,1.0
1996-09-03,7.12,7.12,6.62,7.12,3700,3.19049938989918,3.19049938989918,2.96644746645121,3.19049938989918,8257.01458630665,0.0,1.0
1996-09-04,7.125,7.125,6.625,7.125,11000,3.19273990913366,3.19273990913366,2.96868798568569,3.19273990913366,24547.8812025333,0.0,1.0
1996-09-05,6.75,7.125,6.75,7.125,1200,3.02470096654768,3.19273990913366,3.02470096654768,3.19273990913366,2677.95067663999,0.0,1.0
1996-09-06,7.0,7.0,6.875,6.875,13500,3.13672692827167,3.13672692827167,3.08071394740968,3.08071394740968,30126.9451121999,0.0,1.0
1996-09-09,7.0,7.0,7.0,7.0,800,3.13672692827167,3.13672692827167,3.13672692827167,3.13672692827167,1785.30045109333,0.0,1.0
1996-09-10,7.0,7.0,7.0,7.0,34800,3.13672692827167,3.13672692827167,3.13672692827167,3.13672692827167,77660.5696225597,0.0,1.0
1996-09-11,6.75,7.0,6.625,6.9688,5400,3.02470096654768,3.13672692827167,2.96868798568569,3.12274608824852,12050.77804488,0.0,1.0
1996-09-12,6.875,6.875,6.625,6.875,7600,3.08071394740968,3.08071394740968,2.96868798568569,3.08071394740968,16960.3542853866,0.0,1.0
1996-09-13,6.75,7.0,6.75,6.75,27200,3.02470096654768,3.13672692827167,3.02470096654768,3.02470096654768,60700.2153371732,0.0,1.0
1996-09-16,6.56,6.75,6.38,6.38,9400,2.93956123563745,3.02470096654768,2.85890254319618,2.85890254319618,20977.2803003466,0.0,1.0
1996-09-17,6.5625,6.75,6.375,6.375,4600,2.94068149525469,3.02470096654768,2.8566620239617,2.8566620239617,10265.4775937866,0.0,1.0
1996-09-18,6.5,6.625,6.375,6.375,16700,2.91267500482369,2.96868798568569,2.8566620239617,2.8566620239617,37268.1469165733,0.0,1.0
1996-09-19,6.375,6.625,6.375,6.375,20000,2.8566620239617,2.96868798568569,2.8566620239617,2.8566620239617,44632.5112773332,0.0,1.0
1996-09-20,6.75,6.75,6.5,6.625,123800,3.02470096654768,3.02470096654768,2.91267500482369,2.96868798568569,276275.244806693,0.0,1.0
1996-09-23,6.81,6.88,6.62,6.88,8900,3.05158719736144,3.08295446664416,2.96644746645121,3.08295446664416,19861.4675184133,0.0,1.0
1996-09-24,6.8125,6.875,6.625,6.875,26000,3.05270745697868,3.08071394740968,2.96868798568569,3.08071394740968,58022.2646605331,0.0,1.0
1996-09-25,6.875,6.875,6.625,6.625,22700,3.08071394740968,3.08071394740968,2.96868798568569,2.96868798568569,50657.9002997731,0.0,1.0
1996-09-26,6.875,6.875,6.75,6.875,55300,3.08071394740968,3.08071394740968,3.02470096654768,3.08071394740968,123408.893681826,0.0,1.0
1996-09-27,6.875,7.0,6.75,6.875,15900,3.08071394740968,3.13672692827167,3.02470096654768,3.08071394740968,35482.8464654798,0.0,1.0
1996-09-30,6.88,7.0,6.75,7.0,11600,3.08295446664416,3.13672692827167,3.02470096654768,3.13672692827167,25886.8565408532,0.0,1.0
1996-10-01,6.875,7.0,6.75,6.75,17100,3.08071394740968,3.13672692827167,3.02470096654768,3.02470096654768,38160.7971421198,0.0,1.0
1996-10-02,7.12,7.12,6.88,7.12,20000,3.19049938989918,3.19049938989918,3.08295446664416,3.19049938989918,44632.5112773333,0.0,1.0
1996-10-03,6.875,7.0,6.75,6.75,15900,3.08071394740968,3.13672692827167,3.02470096654768,3.02470096654768,35482.8464654798,0.0,1.0
1996-10-04,7.125,7.25,6.875,7.125,6700,3.19273990913366,3.24875288999566,3.08071394740968,3.19273990913366,14951.8912779066,0.0,1.0
1996-10-07,7.12,7.12,6.75,7.0,38100,3.19049938989918,3.19049938989918,3.02470096654768,3.13672692827167,85024.9339833198,0.0,1.0
1996-10-08,7.12,7.12,6.75,6.75,3900,3.19049938989918,3.19049938989918,3.02470096654768,3.02470096654768,8703.33969907998,0.0,1.0
1996-10-09,7.125,7.125,6.75,7.0,15200,3.19273990913366,3.19273990913366,3.02470096654768,3.13672692827167,33920.7085707733,0.0,1.0
1996-10-10,7.125,7.125,6.75,7.125,9500,3.19273990913366,3.19273990913366,3.02470096654768,3.19273990913366,21200.4428567333,0.0,1.0
1996-10-11,7.0,7.0,6.875,6.875,41600,3.13672692827167,3.13672692827167,3.08071394740968,3.08071394740968,92835.623456853,0.0,1.0
1996-10-14,7.44,7.5,7.25,7.5,39400,3.33389262090589,3.36077885171965,3.24875288999566,3.36077885171965,87926.0472163464,0.0,1.0
1996-10-15,7.88,7.88,7.38,7.5,51800,3.53105831354011,3.53105831354011,3.30700639009213,3.36077885171965,115598.204208293,0.0,1.0
1996-10-16,7.4375,7.5,7.25,7.5,57700,3.33277236128865,3.36077885171965,3.24875288999566,3.36077885171965,128764.795035106,0.0,1.0
1996-10-17,7.875,7.875,7.375,7.5,55700,3.52881779430563,3.52881779430563,3.30476587085765,3.36077885171965,124301.543907373,0.0,1.0
1996-10-18,7.875,8.125,7.75,7.875,46900,3.52881779430563,3.64084375602962,3.47280481344364,3.52881779430563,104663.238945346,0.0,1.0
1996-10-21,7.88,8.0,7.62,7.88,38700,3.53105831354011,3.58483077516762,3.41455131334716,3.53105831354011,86363.9093216397,0.0,1.0
1996-10-22,7.75,8.0,7.62,8.0,35400,3.47280481344364,3.58483077516762,3.41455131334716,3.58483077516762,78999.5449608796,0.0,1.0
1996-10-23,7.875,8.0,7.625,7.875,30500,3.52881779430563,3.58483077516762,3.41679183258164,3.52881779430563,68064.5796979331,0.0,1.0
1996-10-24,7.75,8.0,7.625,8.0,23400,3.47280481344364,3.58483077516762,3.41679183258164,3.58483077516762,52220.0381944797,0.0,1.0
1996-10-25,7.75,7.9375,7.5,7.9375,41600,3.47280481344364,3.55682428473663,3.36077885171965,3.55682428473663,92835.6234568529,0.0,1.0
1996-10-28,8.0,8.12,7.62,7.88,170900,3.58483077516762,3.63860323679514,3.41455131334716,3.53105831354011,381384.808864812,0.0,1.0
1996-10-29,7.88,8.38,7.88,8.12,61000,3.53105831354011,3.75511023698809,3.53105831354011,3.63860323679514,136129.159395866,0.0,1.0
1996-10-30,8.0,8.125,7.625,7.875,29600,3.58483077516762,3.64084375602962,3.41679183258164,3.52881779430563,66056.1166904532,0.0,1.0
1996-10-31,7.875,8.375,7.875,8.125,22700,3.52881779430563,3.75286971775361,3.52881779430563,3.64084375602962,50657.9002997732,0.0,1.0
1996-11-01,8.125,8.125,7.875,8.0,57000,3.64084375602962,3.64084375602962,3.52881779430563,3.58483077516762,127202.657140399,0.0,1.0
1996-11-04,7.88,8.12,7.88,8.0,36900,3.53105831354011,3.63860323679514,3.53105831354011,3.58483077516762,82346.9833066797,0.0,1.0
1996-11-05,7.875,8.125,7.875,8.0,59600,3.52881779430563,3.64084375602962,3.52881779430563,3.58483077516762,133004.883606453,0.0,1.0
1996-11-06,8.0,8.125,7.875,8.125,52700,3.58483077516762,3.64084375602962,3.52881779430563,3.64084375602962,117606.667215773,0.0,1.0
1996-11-07,8.25,8.25,7.875,8.0,165400,3.69685673689161,3.69685673689161,3.52881779430563,3.58483077516762,369110.868263546,0.0,1.0
1996-11-08,9.25,9.625,8.375,8.5,157100,4.14496058378757,4.31299952637355,3.75286971775361,3.8088826986156,350588.376083452,0.0,1.0
1996-11-11,10.25,10.25,9.62,9.88,41800,4.59306443068352,4.59306443068352,4.31075900713907,4.42726600733202,93281.9485696263,0.0,1.0
1996-11-12,10.25,10.25,9.625,9.875,51900,4.59306443068352,4.59306443068352,4.31299952637355,4.42502548809754,115821.36676468,0.0,1.0
1996-11-13,10.0,10.25,9.875,10.0,77700,4.48103846895953,4.59306443068352,4.42502548809754,4.48103846895953,173397.306312439,0.0,1.0
1996-11-14,9.5,10.25,9.5,10.0,47400,4.25698654551155,4.59306443068352,4.25698654551155,4.48103846895953,105779.05172728,0.0,1.0
1996-11-15,9.25,9.75,9.25,9.75,92900,4.14496058378757,4.36901250723554,4.14496058378757,4.36901250723554,207318.014883212,0.0,1.0
1996-11-18,9.22,9.5,8.25,8.25,59300,4.13151746838069,4.25698654551155,3.69685673689161,3.69685673689161,132335.395937293,0.0,1.0
1996-11-19,9.2188,9.5,8.25,8.625,12900,4.13097974376441,4.25698654551155,3.69685673689161,3.86489567947759,28787.9697738799,0.0,1.0
1996-11-20,9.125,9.625,9.125,9.5,28300,4.08894760292557,4.31299952637355,4.08894760292557,4.25698654551155,63155.0034574265,0.0,1.0
1996-11-21,8.9375,9.375,8.9375,9.375,28400,4.00492813163258,4.20097356464956,4.00492813163258,4.20097356464956,63378.1660138131,0.0,1.0
1996-11-22,8.5,9.125,8.375,8.875,26500,3.8088826986156,4.08894760292557,3.75286971775361,3.97692164120158,59138.0774424665,0.0,1.0
1996-11-25,8.12,8.5,8.0,8.25,101100,3.63860323679514,3.8088826986156,3.58483077516762,3.69685673689161,225617.344506919,0.0,1.0
1996-11-26,8.125,8.5,8.0,8.25,28400,3.64084375602962,3.8088826986156,3.58483077516762,3.69685673689161,63378.1660138131,0.0,1.0
1996-11-27,8.5,8.5,8.125,8.375,10900,3.8088826986156,3.8088826986156,3.64084375602962,3.75286971775361,24324.7186461466,0.0,1.0
1996-11-29,8.25,8.38,8.12,8.12,5100,3.69685673689161,3.75511023698809,3.63860323679514,3.63860323679514,11381.29037572,0.0,1.0
1996-12-02,8.62,8.62,8.25,8.25,29500,3.86265516024311,3.86265516024311,3.69685673689161,3.69685673689161,65832.9541340665,0.0,1.0
1996-12-03,9.12,9.38,8.75,8.75,48300,4.08670708369109,4.20321408388404,3.92090866033959,3.92090866033959,107787.51473476,0.0,1.0
1996-12-04,9.12,9.25,8.88,9.25,10600,4.08670708369109,4.14496058378757,3.97916216043606,4.14496058378757,23655.2309769866,0.0,1.0
1996-12-05,9.31,9.5,9.0,9.0,28200,4.17184681460132,4.25698654551155,4.03293462206358,4.03293462206358,62931.8409010398,0.0,1.0
1996-12-06,9.12,9.38,8.75,8.75,18300,4.08670708369109,4.20321408388404,3.92090866033959,3.92090866033959,40838.7478187599,0.0,1.0
1996-12-09,9.38,9.5,9.12,9.38,21500,4.20321408388404,4.25698654551155,4.08670708369109,4.20321408388404,47979.9496231332,0.0,1.0
1996-12-10,9.75,9.75,9.25,9.25,38700,4.36901250723554,4.36901250723554,4.14496058378757,4.14496058378757,86363.9093216397,0.0,1.0
1996-12-11,9.62,10.0,9.5,9.62,31000,4.31075900713907,4.48103846895953,4.25698654551155,4.31075900713907,69180.3924798664,0.0,1.0
1996-12-12,9.5,9.88,9.5,9.88,52600,4.25698654551155,4.42726600733202,4.25698654551155,4.42726600733202,117383.504659386,0.0,1.0
1996-12-13,9.5,9.62,9.25,9.38,35900,4.25698654551155,4.31075900713907,4.14496058378757,4.20321408388404,80115.3577428131,0.0,1.0
1996-12-16,9.62,10.0,9.62,9.75,14200,4.31075900713907,4.48103846895953,4.31075900713907,4.36901250723554,31689.0830069065,0.0,1.0
1996-12-17,9.75,9.75,9.62,9.62,12300,4.36901250723554,4.36901250723554,4.31075900713907,4.31075900713907,27448.9944355599,0.0,1.0
1996-12-18,9.5,9.88,9.38,9.88,4100,4.25698654551155,4.42726600733202,4.20321408388404,4.42726600733202,9149.66481185331,0.0,1.0
1996-12-19,9.5,9.75,9.38,9.5,9000,4.25698654551155,4.36901250723554,4.20321408388404,4.25698654551155,20084.6300747999,0.0,1.0
1996-12-20,9.75,9.88,9.38,9.38,16200,4.36901250723554,4.42726600733202,4.20321408388404,4.20321408388404,36152.3341346399,0.0,1.0
1996-12-23,9.75,10.12,9.75,9.88,20600,4.36901250723554,4.53481093058704,4.36901250723554,4.42726600733202,45971.4866156532,0.0,1.0
1996-12-24,10.0,10.12,9.62,9.75,4000,4.48103846895953,4.53481093058704,4.31075900713907,4.36901250723554,8926.50225546664,0.0,1.0
1996-12-26,9.62,10.0,9.62,9.62,10200,4.31075900713907,4.48103846895953,4.31075900713907,4.31075900713907,22762.5807514399,0.0,1.0
1996-12-27,9.75,9.88,9.62,9.75,27100,4.36901250723554,4.42726600733202,4.31075900713907,4.36901250723554,60477.0527807865,0.0,1.0
1996-12-30,9.5,9.88,9.5,9.5,3200,4.25698654551155,4.42726600733202,4.25698654551155,4.25698654551155,7141.20180437331,0.0,1.0
1996-12-31,9.38,9.75,9.38,9.5,7200,4.20321408388404,4.36901250723554,4.20321408388404,4.25698654551155,16067.7040598399,0.0,1.0
1997-01-02,10.25,10.63,9.375,9.625,79700,4.59306443068352,4.76334389250398,4.20097356464956,4.31299952637355,177860.557440173,0.0,1.0
1997-01-03,11.63,12.25,10.25,11.38,296200,5.21144773939993,5.48927212447542,4.59306443068352,5.09942177767595,661007.492017305,0.0,1.0
1997-01-06,12.63,13.5,12.0,13.0,306500,5.65955158629589,6.04940193309537,5.37724616275144,5.82535000964739,683993.235325131,0.0,1.0
1997-01-07,12.75,12.88,12.25,12.88,100600,5.7133240479234,5.77157754801987,5.48927212447542,5.77157754801987,224501.531724986,0.0,1.0
1997-01-08,12.0,12.88,11.25,12.63,98100,5.37724616275144,5.77157754801987,5.04116827757947,5.65955158629589,218922.467815319,0.0,1.0
1997-01-09,12.13,12.38,11.88,11.88,45700,5.43549966284791,5.5475256245719,5.32347370112392,5.32347370112392,101985.288268706,0.0,1.0
1997-01-10,12.88,12.88,11.88,12.13,80900,5.77157754801987,5.77157754801987,5.32347370112392,5.43549966284791,180538.508116813,0.0,1.0
1997-01-13,13.88,14.13,12.88,13.0,135000,6.21968139491583,6.33170735663982,5.77157754801987,5.82535000964739,301269.451121999,0.0,1.0
1997-01-14,14.5,14.88,13.77,14.0,165200,6.49750577999132,6.66778524181178,6.17038997175727,6.27345385654334,368664.543150772,0.0,1.0
1997-01-15,14.0,14.5,13.63,14.5,86100,6.27345385654334,6.49750577999132,6.10765543319184,6.49750577999132,192142.961048919,0.0,1.0
1997-01-16,13.38,14.13,12.75,14.0,54200,5.99562947146785,6.33170735663982,5.7133240479234,6.27345385654334,120954.105561573,0.0,1.0
1997-01-17,13.75,14.0,13.0,13.13,43500,6.16142789481935,6.27345385654334,5.82535000964739,5.88360350974386,97075.7120281997,0.0,1.0
1997-01-20,13.38,14.0,13.13,13.75,50100,5.99562947146785,6.27345385654334,5.88360350974386,6.16142789481935,111804.44074972,0.0,1.0
1997-01-21,13.75,13.88,13.13,13.5,51800,6.16142789481935,6.21968139491583,5.88360350974386,6.04940193309537,115598.204208293,0.0,1.0
1997-01-22,14.0,14.0,13.5,13.88,43300,6.27345385654334,6.27345385654334,6.04940193309537,6.21968139491583,96629.3869154264,0.0,1.0
1997-01-23,14.13,14.38,13.75,14.0,67000,6.33170735663982,6.4437333183638,6.16142789481935,6.27345385654334,149518.912779066,0.0,1.0
1997-01-24,14.0,14.13,13.5,13.88,32900,6.27345385654334,6.33170735663982,6.04940193309537,6.21968139491583,73420.4810512131,0.0,1.0
1997-01-27,14.0,14.5,13.5,13.88,60400,6.27345385654334,6.49750577999132,6.04940193309537,6.21968139491583,134790.184057546,0.0,1.0
1997-01-28,14.5,14.5,14.13,14.25,61000,6.49750577999132,6.49750577999132,6.33170735663982,6.38547981826733,136129.159395866,0.0,1.0
1997-01-29,13.88,14.5,13.75,14.25,21600,6.21968139491583,6.49750577999132,6.16142789481935,6.38547981826733,48203.1121795198,0.0,1.0
1997-01-30,13.75,14.25,13.5,14.13,51400,6.16142789481935,6.38547981826733,6.04940193309537,6.33170735663982,114705.553982746,0.0,1.0
1997-01-31,13.25,14.0,13.25,13.5,34800,5.93737597137138,6.27345385654334,5.93737597137138,6.04940193309537,77660.5696225597,0.0,1.0
1997-02-03,13.63,13.63,13.25,13.25,20700,6.10765543319184,6.10765543319184,5.93737597137138,5.93737597137138,46194.6491720398,0.0,1.0
1997-02-04,14.0,14.38,13.5,14.0,88500,6.27345385654334,6.4437333183638,6.04940193309537,6.27345385654334,197498.862402199,0.0,1.0
1997-02-05,13.88,14.38,13.63,14.25,33200,6.21968139491583,6.4437333183638,6.10765543319184,6.38547981826733,74089.968720373,0.0,1.0
1997-02-06,14.0,14.5,13.88,14.25,48200,6.27345385654334,6.49750577999132,6.21968139491583,6.38547981826733,107564.352178373,0.0,1.0
1997-02-07,14.13,14.38,14.0,14.25,45400,6.33170735663982,6.4437333183638,6.27345385654334,6.38547981826733,101315.800599546,0.0,1.0
1997-02-10,15.75,16.0,14.63,14.88,289800,7.05763558861126,7.16966155033525,6.55575928008779,6.66778524181178,646725.088408558,0.0,1.0
1997-02-11,19.0,19.25,15.5,17.0,167200,8.51397309102311,8.62599905274709,6.94560962688727,7.6177653972312,373127.794278505,0.0,1.0
1997-02-12,16.88,18.0,15.13,17.25,168200,7.56399293560369,8.06586924412715,6.77981120353577,7.72979135895519,375359.419842372,0.0,1.0
1997-02-13,15.88,17.25,15.13,15.63,163900,7.11588908870773,7.72979135895519,6.77981120353577,7.00386312698375,365763.429917746,0.0,1.0
1997-02-14,15.75,16.38,14.88,16.0,73400,7.05763558861126,7.33994101215571,6.66778524181178,7.16966155033525,163801.316387813,0.0,1.0
1997-02-18,16.0,16.13,15.38,16.13,51400,7.16966155033525,7.22791505043172,6.89183716525976,7.22791505043172,114705.553982746,0.0,1.0
1997-02-19,16.38,16.5,15.88,16.13,78000,7.33994101215571,7.39371347378322,7.11588908870773,7.22791505043172,174066.793981599,0.0,1.0
1997-02-20,16.5,17.0,16.13,16.88,53500,7.39371347378322,7.6177653972312,7.22791505043172,7.56399293560369,119391.967666866,0.0,1.0
1997-02-21,16.0,16.38,15.25,16.0,32500,7.16966155033525,7.33994101215571,6.83358366516328,7.16966155033525,72527.8308256664,0.0,1.0
1997-02-24,14.5,16.13,13.75,15.63,96200,6.49750577999132,7.22791505043172,6.16142789481935,7.00386312698375,214682.379243973,0.0,1.0
1997-02-25,12.88,13.88,11.38,13.75,224600,5.77157754801987,6.21968139491583,5.09942177767595,6.16142789481935,501223.101644452,0.0,1.0
1997-02-26,11.5,12.75,11.25,12.13,100200,5.15319423930346,5.7133240479234,5.04116827757947,5.43549966284791,223608.881499439,0.0,1.0
1997-02-27,10.0,11.63,9.875,11.63,126100,4.48103846895953,5.21144773939993,4.42502548809754,5.21144773939993,281407.983603586,0.0,1.0
1997-02-28,11.0,11.13,9.125,9.375,102100,4.92914231585548,4.98739581595196,4.08894760292557,4.20097356464956,227848.970070786,0.0,1.0
1997-03-03,11.0,11.25,10.0,11.0,75500,4.92914231585548,5.04116827757947,4.48103846895953,4.92914231585548,168487.730071933,0.0,1.0
1997-03-04,10.25,11.0,10.13,10.38,20800,4.59306443068352,4.92914231585548,4.539291969056,4.65131793077999,46417.8117284265,0.0,1.0
1997-03-05,11.5,11.75,10.25,10.27,60100,5.15319423930346,5.26522020102745,4.59306443068352,4.60202650762144,134120.696388386,0.0,1.0
1997-03-06,12.5,13.0,12.13,12.25,68100,5.60129808619941,5.82535000964739,5.43549966284791,5.48927212447542,151973.70089932,0.0,1.0
1997-03-07,12.13,13.5,12.13,12.88,89100,5.43549966284791,6.04940193309537,5.43549966284791,5.77157754801987,198837.837740519,0.0,1.0
1997-03-10,12.13,12.63,9.875,12.25,118400,5.43549966284791,5.65955158629589,4.42502548809754,5.48927212447542,264224.466761812,0.0,1.0
1997-03-11,11.25,12.5,11.25,12.0,37600,5.04116827757947,5.60129808619941,5.04116827757947,5.37724616275144,83909.1212013864,0.0,1.0
1997-03-12,11.5,11.5,11.0,11.0,16700,5.15319423930346,5.15319423930346,4.92914231585548,4.92914231585548,37268.1469165732,0.0,1.0
1997-03-13,10.75,11.25,10.25,10.88,39100,4.81711635413149,5.04116827757947,4.59306443068352,4.87536985422797,87256.5595471865,0.0,1.0
1997-03-14,10.63,11.38,10.5,11.0,16300,4.76334389250398,5.09942177767595,4.70509039240751,4.92914231585548,36375.4966910265,0.0,1.0
1997-03-17,10.0,10.5,9.875,10.25,69500,4.48103846895953,4.70509039240751,4.42502548809754,4.59306443068352,155097.976688733,0.0,1.0
1997-03-18,10.38,10.63,10.0,10.13,44200,4.65131793077999,4.76334389250398,4.48103846895953,4.539291969056,98637.8499229064,0.0,1.0
1997-03-19,10.25,10.63,10.0,10.0,32400,4.59306443068352,4.76334389250398,4.48103846895953,4.48103846895953,72304.6682692797,0.0,1.0
1997-03-20,10.88,10.88,10.25,10.38,13500,4.87536985422797,4.87536985422797,4.59306443068352,4.65131793077999,30126.9451121999,0.0,1.0
1997-03-21,10.88,11.0,10.38,10.88,9200,4.87536985422797,4.92914231585548,4.65131793077999,4.87536985422797,20530.9551875733,0.0,1.0
1997-03-24,11.38,11.5,10.25,11.0,37900,5.09942177767595,5.15319423930346,4.59306443068352,4.92914231585548,84578.6088705463,0.0,1.0
1997-03-25,11.38,11.5,10.5,10.88,27800,5.09942177767595,5.15319423930346,4.70509039240751,4.87536985422797,62039.1906754931,0.0,1.0
1997-03-26,10.5,11.38,10.5,10.63,6300,4.70509039240751,5.09942177767595,4.70509039240751,4.76334389250398,14059.2410523599,0.0,1.0
1997-03-27,10.0,11.13,9.875,10.5,28400,4.48103846895953,4.98739581595196,4.42502548809754,4.70509039240751,63378.1660138131,0.0,1.0
1997-03-31,10.0,10.63,9.75,10.13,46300,4.48103846895953,4.76334389250398,4.36901250723554,4.539291969056,103324.263607026,0.0,1.0
1997-04-01,9.375,9.75,9.0,9.375,73600,4.20097356464956,4.36901250723554,4.03293462206358,4.20097356464956,164247.641500586,0.0,1.0
1997-04-02,9.313,9.5,9.125,9.5,27800,4.17319112614201,4.25698654551155,4.08894760292557,4.25698654551155,62039.1906754931,0.0,1.0
1997-04-03,9.25,9.625,9.25,9.25,18200,4.14496058378757,4.31299952637355,4.14496058378757,4.14496058378757,40615.5852623731,0.0,1.0
1997-04-04,9.25,9.5,8.875,8.875,22100,4.14496058378757,4.25698654551155,3.97692164120158,3.97692164120158,49318.9249614531,0.0,1.0
1997-04-07,9.375,9.625,9.125,9.625,15000,4.20097356464956,4.31299952637355,4.08894760292557,4.31299952637355,33474.3834579999,0.0,1.0
1997-04-08,9.5,10.0,9.375,9.5,8700,4.25698654551155,4.48103846895953,4.20097356464956,4.25698654551155,19415.1424056399,0.0,1.0
1997-04-09,10.25,10.38,9.375,10.0,11300,4.59306443068352,4.65131793077999,4.20097356464956,4.48103846895953,25217.3688716932,0.0,1.0
1997-04-10,10.5,10.75,10.0,10.38,9600,4.70509039240751,4.81711635413149,4.48103846895953,4.65131793077999,21423.6054131199,0.0,1.0
1997-04-11,9.625,10.5,9.625,10.38,19200,4.31299952637355,4.70509039240751,4.31299952637355,4.65131793077999,42847.2108262398,0.0,1.0
1997-04-14,9.625,10.0,9.375,9.625,7800,4.31299952637355,4.48103846895953,4.20097356464956,4.31299952637355,17406.6793981599,0.0,1.0
1997-04-15,9.375,10.13,9.375,9.75,6200,4.20097356464956,4.539291969056,4.20097356464956,4.36901250723554,13836.0784959733,0.0,1.0
1997-04-16,9.75,10.0,9.375,9.375,12600,4.36901250723554,4.48103846895953,4.20097356464956,4.20097356464956,28118.4821047199,0.0,1.0
1997-04-17,9.375,10.63,9.25,10.25,67700,4.20097356464956,4.76334389250398,4.14496058378757,4.59306443068352,151081.050673773,0.0,1.0
1997-04-18,9.0,9.875,9.0,9.25,41000,4.03293462206358,4.42502548809754,4.03293462206358,4.14496058378757,91496.6481185329,0.0,1.0
1997-04-21,8.625,9.5,8.5,9.125,60200,3.86489567947759,4.25698654551155,3.8088826986156,4.08894760292557,134343.858944773,0.0,1.0
1997-04-22,8.375,9.0,8.125,8.625,66900,3.75286971775361,4.03293462206358,3.64084375602962,3.86489567947759,149295.750222679,0.0,1.0
1997-04-23,8.313,8.875,8.0,8.5,20800,3.72508727924606,3.97692164120158,3.58483077516762,3.8088826986156,46417.8117284265,0.0,1.0
1997-04-24,9.0,9.0,8.125,8.625,21000,4.03293462206358,4.03293462206358,3.64084375602962,3.86489567947759,46864.1368411998,0.0,1.0
1997-04-25,8.625,9.375,8.0,8.25,55200,3.86489567947759,4.20097356464956,3.58483077516762,3.69685673689161,123185.73112544,0.0,1.0
1997-04-28,8.5,8.75,8.125,8.125,8100,3.8088826986156,3.92090866033959,3.64084375602962,3.64084375602962,18076.1670673199,0.0,1.0
1997-04-29,8.25,8.75,7.875,8.25,58000,3.69685673689161,3.92090866033959,3.52881779430563,3.69685673689161,129434.282704266,0.0,1.0
1997-04-30,8.0,8.5,8.0,8.125,41500,3.58483077516762,3.8088826986156,3.58483077516762,3.64084375602962,92612.4609004664,0.0,1.0
1997-05-01,7.75,8.375,7.625,7.875,29500,3.47280481344364,3.75286971775361,3.41679183258164,3.52881779430563,65832.9541340663,0.0,1.0
1997-05-02,8.0,8.0,7.75,7.75,18900,3.58483077516762,3.58483077516762,3.47280481344364,3.47280481344364,42177.7231570799,0.0,1.0
1997-05-05,8.25,8.75,7.75,7.75,42800,3.69685673689161,3.92090866033959,3.47280481344364,3.47280481344364,95513.5741334931,0.0,1.0
1997-05-06,8.25,8.5,8.0,8.25,24200,3.69685673689161,3.8088826986156,3.58483077516762,3.69685673689161,54005.3386455732,0.0,1.0
1997-05-07,8.0,8.5,7.75,8.0,39800,3.58483077516762,3.8088826986156,3.47280481344364,3.58483077516762,88818.6974418931,0.0,1.0
1997-05-08,8.125,8.5,7.875,8.25,11700,3.64084375602962,3.8088826986156,3.52881779430563,3.69685673689161,26110.0190972399,0.0,1.0
1997-05-09,8.375,8.5,8.0,8.25,8100,3.75286971775361,3.8088826986156,3.58483077516762,3.69685673689161,18076.1670673199,0.0,1.0
1997-05-12,8.25,8.5,7.875,8.375,12200,3.69685673689161,3.8088826986156,3.52881779430563,3.75286971775361,27225.8318791733,0.0,1.0
1997-05-13,8.25,8.5,7.891,7.891,20400,3.69685673689161,3.8088826986156,3.53598745585596,3.53598745585596,45525.1615028799,0.0,1.0
1997-05-14,8.0,8.125,8.0,8.125,2800,3.58483077516762,3.64084375602962,3.58483077516762,3.64084375602962,6248.55157882665,0.0,1.0
1997-05-15,8.5,8.5,8.0,8.0,1600,3.8088826986156,3.8088826986156,3.58483077516762,3.58483077516762,3570.60090218665,0.0,1.0
1997-05-16,8.0,8.5,8.0,8.25,13500,3.58483077516762,3.8088826986156,3.58483077516762,3.69685673689161,30126.9451121999,0.0,1.0
1997-05-19,8.313,8.5,7.875,7.875,9800,3.72508727924606,3.8088826986156,3.52881779430563,3.52881779430563,21869.9305258932,0.0,1.0
1997-05-20,8.016,8.375,8.0,8.0,3600,3.59200043671796,3.75286971775361,3.58483077516762,3.58483077516762,8033.85202991997,0.0,1.0
1997-05-21,8.125,8.5,8.0,8.125,23400,3.64084375602962,3.8088826986156,3.58483077516762,3.64084375602962,52220.0381944798,0.0,1.0
1997-05-22,8.875,9.25,8.0,8.0,89200,3.97692164120158,4.14496058378757,3.58483077516762,3.58483077516762,199061.000296906,0.0,1.0
1997-05-23,10.63,10.63,9.375,10.0,113800,4.76334389250398,4.76334389250398,4.20097356464956,4.48103846895953,253958.989168026,0.0,1.0
1997-05-27,11.13,12.13,9.375,11.38,132400,4.98739581595196,5.43549966284791,4.20097356464956,5.09942177767595,295467.224655945,0.0,1.0
1997-05-28,10.88,11.63,10.13,11.38,54200,4.87536985422797,5.21144773939993,4.539291969056,5.09942177767595,120954.105561573,0.0,1.0
1997-05-29,10.25,10.75,10.25,10.5,21100,4.59306443068352,4.81711635413149,4.59306443068352,4.70509039240751,47087.2993975865,0.0,1.0
1997-05-30,10.63,10.88,9.75,10.0,35700,4.76334389250398,4.87536985422797,4.36901250723554,4.48103846895953,79669.0326300397,0.0,1.0
1997-06-02,10.88,11.5,10.5,10.5,19400,4.87536985422797,5.15319423930346,4.70509039240751,4.70509039240751,43293.5359390132,0.0,1.0
1997-06-03,10.75,11.25,10.75,10.75,11800,4.81711635413149,5.04116827757947,4.81711635413149,4.81711635413149,26333.1816536266,0.0,1.0
1997-06-04,10.75,11.13,10.63,11.13,19200,4.81711635413149,4.98739581595196,4.76334389250398,4.98739581595196,42847.2108262399,0.0,1.0
1997-06-05,10.75,11.13,10.75,11.0,27900,4.81711635413149,4.98739581595196,4.81711635413149,4.92914231585548,62262.3532318798,0.0,1.0
1997-06-06,10.81,11.0,10.75,11.0,28400,4.84400258494525,4.92914231585548,4.81711635413149,4.92914231585548,63378.1660138131,0.0,1.0
1997-06-09,10.63,11.0,10.63,11.0,7300,4.76334389250398,4.92914231585548,4.76334389250398,4.92914231585548,16290.8666162266,0.0,1.0
1997-06-10,10.88,11.0,10.5,11.0,9000,4.87536985422797,4.92914231585548,4.70509039240751,4.92914231585548,20084.6300747999,0.0,1.0
1997-06-11,11.0,11.25,10.63,11.0,17700,4.92914231585548,5.04116827757947,4.76334389250398,4.92914231585548,39499.7724804399,0.0,1.0
1997-06-12,10.88,11.25,10.75,11.25,70000,4.87536985422797,5.04116827757947,4.81711635413149,5.04116827757947,156213.789470666,0.0,1.0
1997-06-13,11.13,11.38,10.75,11.13,7800,4.98739581595196,5.09942177767595,4.81711635413149,4.98739581595196,17406.6793981599,0.0,1.0
1997-06-16,11.0,11.0,10.88,10.88,6000,4.92914231585548,4.92914231585548,4.87536985422797,4.87536985422797,13389.7533832,0.0,1.0
1997-06-17,10.88,11.0,10.5,10.75,15800,4.87536985422797,4.92914231585548,4.70509039240751,4.81711635413149,35259.6839090932,0.0,1.0
1997-06-18,10.63,11.0,10.5,10.63,7000,4.76334389250398,4.92914231585548,4.70509039240751,4.76334389250398,15621.3789470666,0.0,1.0
1997-06-19,11.38,11.38,10.63,10.63,19400,5.09942177767595,5.09942177767595,4.76334389250398,4.76334389250398,43293.5359390131,0.0,1.0
1997-06-20,11.0,11.63,10.88,11.0,60400,4.92914231585548,5.21144773939993,4.87536985422797,4.92914231585548,134790.184057546,0.0,1.0
1997-06-23,11.75,12.13,10.88,11.25,110600,5.26522020102745,5.43549966284791,4.87536985422797,5.04116827757947,246817.787363652,0.0,1.0
1997-06-24,11.88,12.0,11.25,11.75,27700,5.32347370112392,5.37724616275144,5.04116827757947,5.26522020102745,61816.0281191065,0.0,1.0
1997-06-25,11.88,12.0,11.5,11.63,38800,5.32347370112392,5.37724616275144,5.15319423930346,5.21144773939993,86587.0718780264,0.0,1.0
1997-06-26,11.63,11.88,11.5,11.75,16800,5.21144773939993,5.32347370112392,5.15319423930346,5.26522020102745,37491.3094729599,0.0,1.0
1997-06-27,12.0,12.0,11.63,11.63,9700,5.37724616275144,5.37724616275144,5.21144773939993,5.21144773939993,21646.7679695066,0.0,1.0
1997-06-30,11.63,12.13,11.5,11.88,40800,5.21144773939993,5.43549966284791,5.15319423930346,5.32347370112392,91050.3230057597,0.0,1.0
1997-07-01,11.75,11.88,11.13,11.88,17300,5.26522020102745,5.32347370112392,4.98739581595196,5.32347370112392,38607.1222548932,0.0,1.0
1997-07-02,12.13,12.25,11.5,11.88,23500,5.43549966284791,5.48927212447542,5.15319423930346,5.32347370112392,52443.2007508665,0.0,1.0
1997-07-03,12.75,12.75,12.0,12.38,29600,5.7133240479234,5.7133240479234,5.37724616275144,5.5475256245719,66056.1166904531,0.0,1.0
1997-07-07,12.25,12.75,11.75,12.25,33600,5.48927212447542,5.7133240479234,5.26522020102745,5.48927212447542,74982.6189459198,0.0,1.0
1997-07-08,11.25,12.25,11.0,11.63,29700,5.04116827757947,5.48927212447542,4.92914231585548,5.21144773939993,66279.2792468398,0.0,1.0
1997-07-09,11.25,11.63,11.25,11.25,13300,5.04116827757947,5.21144773939993,5.04116827757947,5.04116827757947,29680.6199994266,0.0,1.0
1997-07-10,11.13,11.63,11.13,11.13,13100,4.98739581595196,5.21144773939993,4.98739581595196,4.98739581595196,29234.2948866532,0.0,1.0
1997-07-11,10.88,11.5,10.75,11.0,48600,4.87536985422797,5.15319423930346,4.81711635413149,4.92914231585548,108457.00240392,0.0,1.0
1997-07-14,10.75,11.13,10.75,11.13,15700,4.81711635413149,4.98739581595196,4.81711635413149,4.98739581595196,35036.5213527066,0.0,1.0
1997-07-15,10.63,11.13,10.63,10.63,48700,4.76334389250398,4.98739581595196,4.76334389250398,4.76334389250398,108680.164960306,0.0,1.0
1997-07-16,10.88,11.25,10.75,10.75,34300,4.87536985422797,5.04116827757947,4.81711635413149,4.81711635413149,76544.7568406264,0.0,1.0
1997-07-17,11.69,11.69,11.25,11.38,5300,5.23833397021369,5.23833397021369,5.04116827757947,5.09942177767595,11827.6154884933,0.0,1.0
1997-07-18,11.75,12.0,11.13,11.25,20900,5.26522020102745,5.37724616275144,4.98739581595196,5.04116827757947,46640.9742848131,0.0,1.0
1997-07-21,11.88,12.75,11.75,12.25,51900,5.32347370112392,5.7133240479234,5.26522020102745,5.48927212447542,115821.36676468,0.0,1.0
1997-07-22,11.75,12.0,11.63,11.63,8400,5.26522020102745,5.37724616275144,5.21144773939993,5.21144773939993,18745.6547364799,0.0,1.0
1997-07-23,11.63,12.0,11.63,11.63,20200,5.21144773939993,5.37724616275144,5.21144773939993,5.21144773939993,45078.8363901065,0.0,1.0
1997-07-24,11.0,11.38,10.38,11.0,40000,4.92914231585548,5.09942177767595,4.65131793077999,4.92914231585548,89265.0225546664,0.0,1.0
1997-07-25,10.75,11.25,10.5,11.0,25100,4.81711635413149,5.04116827757947,4.70509039240751,4.92914231585548,56013.8016530532,0.0,1.0
1997-07-28,10.88,10.88,10.75,10.88,19100,4.87536985422797,4.87536985422797,4.81711635413149,4.87536985422797,42624.0482698532,0.0,1.0
1997-07-29,11.0,11.25,10.81,10.88,22700,4.92914231585548,5.04116827757947,4.84400258494525,4.87536985422797,50657.9002997732,0.0,1.0
1997-07-30,10.88,11.25,10.75,10.88,137700,4.87536985422797,5.04116827757947,4.81711635413149,4.87536985422797,307294.840144439,0.0,1.0
1997-07-31,10.88,11.13,10.5,10.75,23300,4.87536985422797,4.98739581595196,4.70509039240751,4.81711635413149,51996.8756380931,0.0,1.0
1997-08-01,10.5,10.88,10.38,10.63,21400,4.70509039240751,4.87536985422797,4.65131793077999,4.76334389250398,47756.7870667465,0.0,1.0
1997-08-04,10.25,10.63,9.5,10.0,91800,4.59306443068352,4.76334389250398,4.25698654551155,4.48103846895953,204863.226762959,0.0,1.0
1997-08-05,9.75,10.25,9.75,10.0,18600,4.36901250723554,4.59306443068352,4.36901250723554,4.48103846895953,41508.2354879199,0.0,1.0
1997-08-06,9.875,10.25,9.75,9.75,25100,4.42502548809754,4.59306443068352,4.36901250723554,4.36901250723554,56013.8016530531,0.0,1.0
1997-08-07,9.938,10.0,9.625,10.0,42400,4.45325603045198,4.48103846895953,4.31299952637355,4.48103846895953,94620.9239079464,0.0,1.0
1997-08-08,9.75,10.0,9.625,9.75,3500,4.36901250723554,4.48103846895953,4.31299952637355,4.36901250723554,7810.68947353331,0.0,1.0
1997-08-11,9.625,10.13,9.625,9.875,17300,4.31299952637355,4.539291969056,4.31299952637355,4.42502548809754,38607.1222548932,0.0,1.0
1997-08-12,10.0,10.13,9.625,9.625,14700,4.48103846895953,4.539291969056,4.31299952637355,4.31299952637355,32804.8957888399,0.0,1.0
1997-08-13,9.875,10.0,9.875,10.0,6100,4.42502548809754,4.48103846895953,4.42502548809754,4.48103846895953,13612.9159395866,0.0,1.0
1997-08-14,9.875,10.13,9.875,10.13,4600,4.42502548809754,4.539291969056,4.42502548809754,4.539291969056,10265.4775937866,0.0,1.0
1997-08-15,9.875,10.13,9.875,9.875,1700,4.42502548809754,4.539291969056,4.42502548809754,4.42502548809754,3793.76345857332,0.0,1.0
1997-08-18,9.75,10.13,9.75,10.13,12900,4.36901250723554,4.539291969056,4.36901250723554,4.539291969056,28787.9697738799,0.0,1.0
1997-08-19,10.06,10.13,9.875,10.13,13900,4.50792469977329,4.539291969056,4.42502548809754,4.539291969056,31019.5953377465,0.0,1.0
1997-08-20,10.13,10.13,9.875,10.0,18400,4.539291969056,4.539291969056,4.42502548809754,4.48103846895953,41061.9103751466,0.0,1.0
1997-08-21,9.875,10.13,9.875,10.13,9700,4.42502548809754,4.539291969056,4.42502548809754,4.539291969056,21646.7679695066,0.0,1.0
1997-08-22,9.5,10.0,9.5,9.875,5500,4.25698654551155,4.48103846895953,4.25698654551155,4.42502548809754,12273.9406012666,0.0,1.0
1997-08-25,10.03,10.75,9.5,9.625,56000,4.49448158436641,4.81711635413149,4.25698654551155,4.31299952637355,124971.031576533,0.0,1.0
1997-08-26,10.25,10.5,9.875,10.25,7900,4.59306443068352,4.70509039240751,4.42502548809754,4.59306443068352,17629.8419545466,0.0,1.0
1997-08-27,10.5,10.5,10.0,10.13,30500,4.70509039240751,4.70509039240751,4.48103846895953,4.539291969056,68064.579697933,0.0,1.0
1997-08-28,10.5,10.5,10.06,10.5,8700,4.70509039240751,4.70509039240751,4.50792469977329,4.70509039240751,19415.1424056399,0.0,1.0
1997-08-29,10.25,10.5,10.0,10.25,13900,4.59306443068352,4.70509039240751,4.48103846895953,4.59306443068352,31019.5953377465,0.0,1.0
1997-09-02,10.25,10.5,10.0,10.0,19300,4.59306443068352,4.70509039240751,4.48103846895953,4.48103846895953,43070.3733826265,0.0,1.0
1997-09-03,10.31,10.5,10.13,10.5,8100,4.61995066149727,4.70509039240751,4.539291969056,4.70509039240751,18076.16706732,0.0,1.0
1997-09-04,10.48,10.5,10.13,10.13,9000,4.69612831546959,4.70509039240751,4.539291969056,4.539291969056,20084.6300747999,0.0,1.0
1997-09-05,10.0,10.5,10.0,10.13,49600,4.48103846895953,4.70509039240751,4.48103846895953,4.539291969056,110688.627967786,0.0,1.0
1997-09-08,9.938,10.0,9.438,9.438,81900,4.45325603045198,4.48103846895953,4.229204107004,4.229204107004,182770.133680679,0.0,1.0
1997-09-09,10.0,10.0,9.75,10.0,11600,4.48103846895953,4.48103846895953,4.36901250723554,4.48103846895953,25886.8565408532,0.0,1.0
1997-09-10,9.875,10.06,9.75,9.875,26600,4.42502548809754,4.50792469977329,4.36901250723554,4.42502548809754,59361.2399988531,0.0,1.0
1997-09-11,10.0,10.25,9.75,9.75,17400,4.48103846895953,4.59306443068352,4.36901250723554,4.36901250723554,38830.2848112799,0.0,1.0
1997-09-12,10.25,10.5,10.0,10.0,26600,4.59306443068352,4.70509039240751,4.48103846895953,4.48103846895953,59361.2399988531,0.0,1.0
1997-09-15,10.25,10.5,10.13,10.5,17600,4.59306443068352,4.70509039240751,4.539291969056,4.70509039240751,39276.6099240532,0.0,1.0
1997-09-16,10.63,10.75,10.25,10.38,48600,4.76334389250398,4.81711635413149,4.59306443068352,4.65131793077999,108457.00240392,0.0,1.0
1997-09-17,11.0,11.25,10.63,10.75,43600,4.92914231585548,5.04116827757947,4.76334389250398,4.81711635413149,97298.8745845864,0.0,1.0
1997-09-18,11.25,11.38,10.88,11.23,23400,5.04116827757947,5.09942177767595,4.87536985422797,5.03220620064155,52220.0381944798,0.0,1.0
1997-09-19,11.0,11.25,10.88,10.88,15500,4.92914231585548,5.04116827757947,4.87536985422797,4.87536985422797,34590.1962399332,0.0,1.0
1997-09-22,11.0,11.13,10.75,10.88,18500,4.92914231585548,4.98739581595196,4.81711635413149,4.87536985422797,41285.0729315332,0.0,1.0
1997-09-23,11.25,11.25,11.0,11.0,5900,5.04116827757947,5.04116827757947,4.92914231585548,4.92914231585548,13166.5908268133,0.0,1.0
1997-09-24,11.38,11.75,11.13,11.13,30700,5.09942177767595,5.26522020102745,4.98739581595196,4.98739581595196,68510.9048107064,0.0,1.0
1997-09-25,11.63,11.75,11.25,11.38,13000,5.21144773939993,5.26522020102745,5.04116827757947,5.09942177767595,29011.1323302666,0.0,1.0
1997-09-26,11.5,11.88,11.5,11.63,11600,5.15319423930346,5.32347370112392,5.15319423930346,5.21144773939993,25886.8565408532,0.0,1.0
1997-09-29,11.5,11.75,11.5,11.5,8300,5.15319423930346,5.26522020102745,5.15319423930346,5.15319423930346,18522.4921800933,0.0,1.0
1997-09-30,11.75,11.88,11.5,11.5,25400,5.26522020102745,5.32347370112392,5.15319423930346,5.15319423930346,56683.2893222131,0.0,1.0
1997-10-01,12.06,12.13,11.75,11.75,29200,5.40413239356519,5.43549966284791,5.26522020102745,5.26522020102745,65163.4664649065,0.0,1.0
1997-10-02,12.0,12.25,11.88,12.25,40300,5.37724616275144,5.48927212447542,5.32347370112392,5.48927212447542,89934.5102238263,0.0,1.0
1997-10-03,12.19,12.38,12.0,12.06,19400,5.46238589366167,5.5475256245719,5.37724616275144,5.40413239356519,43293.5359390131,0.0,1.0
1997-10-06,11.75,12.13,11.75,12.13,18700,5.26522020102745,5.43549966284791,5.26522020102745,5.43549966284791,41731.3980443065,0.0,1.0
1997-10-07,12.25,12.25,11.63,12.0,19100,5.48927212447542,5.48927212447542,5.21144773939993,5.37724616275144,42624.0482698532,0.0,1.0
1997-10-08,12.25,12.38,12.13,12.13,10900,5.48927212447542,5.5475256245719,5.43549966284791,5.43549966284791,24324.7186461466,0.0,1.0
1997-10-09,11.88,12.25,11.88,12.13,10400,5.32347370112392,5.48927212447542,5.32347370112392,5.43549966284791,23208.9058642133,0.0,1.0
1997-10-10,11.88,12.25,11.88,12.0,10700,5.32347370112392,5.48927212447542,5.32347370112392,5.37724616275144,23878.3935333733,0.0,1.0
1997-10-13,12.0,12.13,11.88,11.88,16000,5.37724616275144,5.43549966284791,5.32347370112392,5.32347370112392,35706.0090218665,0.0,1.0
1997-10-14,11.38,11.94,11.25,11.88,15400,5.09942177767595,5.35035993193768,5.04116827757947,5.32347370112392,34367.0336835465,0.0,1.0
1997-10-15,11.13,11.38,11.13,11.38,8700,4.98739581595196,5.09942177767595,4.98739581595196,5.09942177767595,19415.1424056399,0.0,1.0
1997-10-16,11.13,11.38,11.13,11.13,8000,4.98739581595196,5.09942177767595,4.98739581595196,4.98739581595196,17853.0045109333,0.0,1.0
1997-10-17,11.25,11.25,11.0,11.06,17200,5.04116827757947,5.04116827757947,4.92914231585548,4.95602854666924,38383.9596985065,0.0,1.0
1997-10-20,10.38,11.38,10.38,11.25,22100,4.65131793077999,5.09942177767595,4.65131793077999,5.04116827757947,49318.9249614532,0.0,1.0
1997-10-21,9.0,10.38,8.5,9.75,118400,4.03293462206358,4.65131793077999,3.8088826986156,4.36901250723554,264224.466761812,0.0,1.0
1997-10-22,9.313,9.313,8.625,9.125,78900,4.17319112614201,4.17319112614201,3.86489567947759,4.08894760292557,176075.256989079,0.0,1.0
1997-10-23,9.0,9.25,8.563,9.0,31600,4.03293462206358,4.14496058378757,3.83711324097005,4.03293462206358,70519.3678181864,0.0,1.0
1997-10-24,8.938,9.125,8.813,8.813,8900,4.00515218355603,4.08894760292557,3.94913920269403,3.94913920269403,19861.4675184133,0.0,1.0
1997-10-27,8.563,9.0,8.563,8.875,8500,3.83711324097005,4.03293462206358,3.83711324097005,3.97692164120158,18968.8172928666,0.0,1.0
1997-10-28,9.125,9.188,8.125,8.5,78400,4.08894760292557,4.11717814528002,3.64084375602962,3.8088826986156,174959.444207146,0.0,1.0
1997-10-29,9.125,9.188,8.625,9.125,15000,4.08894760292557,4.11717814528002,3.86489567947759,4.08894760292557,33474.3834579999,0.0,1.0
1997-10-30,9.0,9.0,8.625,8.625,14500,4.03293462206358,4.03293462206358,3.86489567947759,3.86489567947759,32358.5706760665,0.0,1.0
1997-10-31,8.938,9.0,8.875,8.875,15600,4.00515218355603,4.03293462206358,3.97692164120158,3.97692164120158,34813.3587963199,0.0,1.0
1997-11-03,9.156,9.375,8.875,9.0,19400,4.10283882217935,4.20097356464956,3.97692164120158,4.03293462206358,43293.5359390131,0.0,1.0
1997-11-04,9.0,9.375,8.875,8.875,22500,4.03293462206358,4.20097356464956,3.97692164120158,3.97692164120158,50211.5751869998,0.0,1.0
1997-11-05,9.0,9.0,8.875,8.875,1300,4.03293462206358,4.03293462206358,3.97692164120158,3.97692164120158,2901.11323302665,0.0,1.0
1997-11-06,8.875,8.875,8.875,8.875,800,3.97692164120158,3.97692164120158,3.97692164120158,3.97692164120158,1785.30045109333,0.0,1.0
1997-11-07,8.875,9.125,8.875,8.875,19300,3.97692164120158,4.08894760292557,3.97692164120158,3.97692164120158,43070.3733826265,0.0,1.0
1997-11-10,8.875,9.125,8.875,9.125,400,3.97692164120158,4.08894760292557,3.97692164120158,4.08894760292557,892.650225546664,0.0,1.0
1997-11-11,9.0,9.5,8.875,8.875,11200,4.03293462206358,4.25698654551155,3.97692164120158,3.97692164120158,24994.2063153066,0.0,1.0
1997-11-12,8.875,9.0,8.875,8.875,7100,3.97692164120158,4.03293462206358,3.97692164120158,3.97692164120158,15844.5415034533,0.0,1.0
1997-11-13,9.0,9.25,8.875,9.25,2300,4.03293462206358,4.14496058378757,3.97692164120158,4.14496058378757,5132.73879689331,0.0,1.0
1997-11-14,8.75,9.125,8.75,8.875,6400,3.92090866033959,4.08894760292557,3.92090866033959,3.97692164120158,14282.4036087466,0.0,1.0
1997-11-17,9.25,9.375,8.875,8.875,6000,4.14496058378757,4.20097356464956,3.97692164120158,3.97692164120158,13389.7533831999,0.0,1.0
1997-11-18,9.0,9.25,9.0,9.0,2000,4.03293462206358,4.14496058378757,4.03293462206358,4.03293462206358,4463.25112773331,0.0,1.0
1997-11-19,8.875,9.0,8.875,9.0,6400,3.97692164120158,4.03293462206358,3.97692164120158,4.03293462206358,14282.4036087466,0.0,1.0
1997-11-20,8.375,8.875,8.25,8.875,13900,3.75286971775361,3.97692164120158,3.69685673689161,3.97692164120158,31019.5953377465,0.0,1.0
1997-11-21,8.625,8.625,8.25,8.625,5600,3.86489567947759,3.86489567947759,3.69685673689161,3.86489567947759,12497.1031576533,0.0,1.0
1997-11-24,8.5,8.75,7.5,8.0,27700,3.8088826986156,3.92090866033959,3.36077885171965,3.58483077516762,61816.0281191064,0.0,1.0
1997-11-25,8.25,8.75,7.88,7.88,15600,3.69685673689161,3.92090866033959,3.53105831354011,3.53105831354011,34813.3587963199,0.0,1.0
1997-11-26,8.25,8.75,8.25,8.75,8500,3.69685673689161,3.92090866033959,3.69685673689161,3.92090866033959,18968.8172928666,0.0,1.0
1997-11-28,8.375,8.375,8.375,8.375,1000,3.75286971775361,3.75286971775361,3.75286971775361,3.75286971775361,2231.62556386666,0.0,1.0
1997-12-01,7.938,8.125,7.875,7.875,13400,3.55704833666007,3.64084375602962,3.52881779430563,3.52881779430563,29903.7825558133,0.0,1.0
1997-12-02,7.625,8.0,7.625,7.875,9100,3.41679183258164,3.58483077516762,3.41679183258164,3.52881779430563,20307.7926311866,0.0,1.0
1997-12-03,8.12,8.12,7.5,7.75,32700,3.63860323679514,3.63860323679514,3.36077885171965,3.47280481344364,72974.1559384397,0.0,1.0
1997-12-04,8.0,8.25,8.0,8.25,4700,3.58483077516762,3.69685673689161,3.58483077516762,3.69685673689161,10488.6401501733,0.0,1.0
1997-12-05,8.0,8.25,7.875,8.0,14400,3.58483077516762,3.69685673689161,3.52881779430563,3.58483077516762,32135.4081196799,0.0,1.0
1997-12-08,7.625,8.0,7.5,7.813,14400,3.41679183258164,3.58483077516762,3.36077885171965,3.50103535579808,32135.4081196799,0.0,1.0
1997-12-09,8.0,8.25,7.5,7.5,10900,3.58483077516762,3.69685673689161,3.36077885171965,3.36077885171965,24324.7186461466,0.0,1.0
1997-12-10,8.25,8.25,8.0,8.0,6000,3.69685673689161,3.69685673689161,3.58483077516762,3.58483077516762,13389.7533832,0.0,1.0
1997-12-11,8.75,8.875,8.125,8.125,20900,3.92090866033959,3.97692164120158,3.64084375602962,3.64084375602962,46640.9742848132,0.0,1.0
1997-12-12,8.75,9.125,8.5,8.5,19300,3.92090866033959,4.08894760292557,3.8088826986156,3.8088826986156,43070.3733826265,0.0,1.0
1997-12-15,9.25,9.25,8.813,9.125,10000,4.14496058378757,4.14496058378757,3.94913920269403,4.08894760292557,22316.2556386666,0.0,1.0
1997-12-16,8.875,9.125,8.75,9.125,12200,3.97692164120158,4.08894760292557,3.92090866033959,4.08894760292557,27225.8318791733,0.0,1.0
1997-12-17,8.5,8.875,8.5,8.75,5300,3.8088826986156,3.97692164120158,3.8088826986156,3.92090866033959,11827.6154884933,0.0,1.0
1997-12-18,8.5,8.75,8.375,8.375,5300,3.8088826986156,3.92090866033959,3.75286971775361,3.75286971775361,11827.6154884933,0.0,1.0
1997-12-19,8.75,8.75,8.375,8.5,15600,3.92090866033959,3.92090866033959,3.75286971775361,3.8088826986156,34813.3587963199,0.0,1.0
1997-12-22,8.25,8.563,8.25,8.25,26100,3.69685673689161,3.83711324097005,3.69685673689161,3.69685673689161,58245.4272169198,0.0,1.0
1997-12-23,8.25,8.375,8.25,8.25,11800,3.69685673689161,3.75286971775361,3.69685673689161,3.69685673689161,26333.1816536266,0.0,1.0
1997-12-24,8.375,8.375,8.25,8.25,9700,3.75286971775361,3.75286971775361,3.69685673689161,3.69685673689161,21646.7679695066,0.0,1.0
1997-12-26,8.125,8.125,8.0,8.125,11200,3.64084375602962,3.64084375602962,3.58483077516762,3.64084375602962,24994.2063153066,0.0,1.0
1997-12-29,8.125,8.125,7.875,7.875,19800,3.64084375602962,3.64084375602962,3.52881779430563,3.52881779430563,44186.1861645598,0.0,1.0
1997-12-30,8.0,8.188,7.875,8.063,59500,3.58483077516762,3.66907429838406,3.52881779430563,3.61306131752207,132781.721050066,0.0,1.0
1997-12-31,8.0,8.0,7.875,7.875,35000,3.58483077516762,3.58483077516762,3.52881779430563,3.52881779430563,78106.8947353331,0.0,1.0
1998-01-02,8.0,8.0,8.0,8.0,0,3.58483077516762,3.58483077516762,3.58483077516762,3.58483077516762,0,0.0,1.0
1998-01-05,8.0,8.063,7.75,8.063,4900,3.58483077516762,3.61306131752207,3.47280481344364,3.61306131752207,10934.9652629466,0.0,1.0
1998-01-06,8.063,8.063,8.063,8.063,400,3.61306131752207,3.61306131752207,3.61306131752207,3.61306131752207,892.650225546663,0.0,1.0
1998-01-07,7.875,8.063,7.875,8.063,1000,3.52881779430563,3.61306131752207,3.52881779430563,3.61306131752207,2231.62556386666,0.0,1.0
1998-01-08,7.875,8.188,7.875,7.875,4300,3.52881779430563,3.66907429838406,3.52881779430563,3.52881779430563,9595.98992462663,0.0,1.0
1998-01-09,7.875,8.063,7.875,8.063,600,3.52881779430563,3.61306131752207,3.52881779430563,3.61306131752207,1338.97533832,0.0,1.0
1998-01-12,7.875,7.875,7.75,7.75,5000,3.52881779430563,3.52881779430563,3.47280481344364,3.47280481344364,11158.1278193333,0.0,1.0
1998-01-13,8.0,8.0,7.875,7.875,17400,3.58483077516762,3.58483077516762,3.52881779430563,3.52881779430563,38830.2848112799,0.0,1.0
1998-01-14,7.875,8.0,7.875,8.0,2100,3.52881779430563,3.58483077516762,3.52881779430563,3.58483077516762,4686.41368411998,0.0,1.0
1998-01-15,8.063,8.25,8.0,8.0,10800,3.61306131752207,3.69685673689161,3.58483077516762,3.58483077516762,24101.5560897599,0.0,1.0
1998-01-16,8.5,8.5,8.25,8.25,900,3.8088826986156,3.8088826986156,3.69685673689161,3.69685673689161,2008.46300747999,0.0,1.0
1998-01-20,8.25,8.375,8.25,8.25,3500,3.69685673689161,3.75286971775361,3.69685673689161,3.69685673689161,7810.68947353331,0.0,1.0
1998-01-21,8.25,8.25,8.25,8.25,5000,3.69685673689161,3.69685673689161,3.69685673689161,3.69685673689161,11158.1278193333,0.0,1.0
1998-01-22,8.0,8.0,8.0,8.0,600,3.58483077516762,3.58483077516762,3.58483077516762,3.58483077516762,1338.97533832,0.0,1.0
1998-01-23,8.125,8.375,8.125,8.25,13700,3.64084375602962,3.75286971775361,3.64084375602962,3.69685673689161,30573.2702249732,0.0,1.0
1998-01-26,8.125,8.625,8.125,8.375,13000,3.64084375602962,3.86489567947759,3.64084375602962,3.75286971775361,29011.1323302665,0.0,1.0
1998-01-27,8.125,8.375,8.125,8.375,800,3.64084375602962,3.75286971775361,3.64084375602962,3.75286971775361,1785.30045109333,0.0,1.0
1998-01-28,8.25,8.5,8.125,8.125,16600,3.69685673689161,3.8088826986156,3.64084375602962,3.64084375602962,37044.9843601866,0.0,1.0
1998-01-29,8.5,8.625,8.125,8.125,13300,3.8088826986156,3.86489567947759,3.64084375602962,3.64084375602962,29680.6199994266,0.0,1.0
1998-01-30,8.125,8.25,8.125,8.25,2800,3.64084375602962,3.69685673689161,3.64084375602962,3.69685673689161,6248.55157882664,0.0,1.0
1998-02-02,8.5,8.5,8.25,8.25,4000,3.8088826986156,3.8088826986156,3.69685673689161,3.69685673689161,8926.50225546664,0.0,1.0
1998-02-03,9.25,9.25,8.5,8.625,15400,4.14496058378757,4.14496058378757,3.8088826986156,3.86489567947759,34367.0336835465,0.0,1.0
1998-02-04,9.813,9.875,8.875,8.875,38900,4.39724304958999,4.42502548809754,3.97692164120158,3.97692164120158,86810.234434413,0.0,1.0
1998-02-05,10.5,10.75,9.875,9.938,27700,4.70509039240751,4.81711635413149,4.42502548809754,4.45325603045198,61816.0281191064,0.0,1.0
1998-02-06,10.38,10.88,10.38,10.88,13800,4.65131793077999,4.87536985422797,4.65131793077999,4.87536985422797,30796.4327813599,0.0,1.0
1998-02-09,9.75,10.38,9.5,9.875,97000,4.36901250723554,4.65131793077999,4.25698654551155,4.42502548809754,216467.679695066,0.0,1.0
1998-02-10,9.625,10.0,9.625,9.625,14700,4.31299952637355,4.48103846895953,4.31299952637355,4.31299952637355,32804.8957888399,0.0,1.0
1998-02-11,9.69,9.75,9.62,9.62,3600,4.34212627642178,4.36901250723554,4.31075900713907,4.31075900713907,8033.85202991998,0.0,1.0
1998-02-12,9.75,9.75,9.625,9.688,23300,4.36901250723554,4.36901250723554,4.31299952637355,4.34123006872799,51996.8756380932,0.0,1.0
1998-02-13,9.375,9.625,9.375,9.625,12000,4.20097356464956,4.31299952637355,4.20097356464956,4.31299952637355,26779.5067663999,0.0,1.0
1998-02-17,9.5,9.5,9.375,9.375,3100,4.25698654551155,4.25698654551155,4.20097356464956,4.20097356464956,6918.03924798665,0.0,1.0
1998-02-18,9.125,9.5,9.125,9.5,8500,4.08894760292557,4.25698654551155,4.08894760292557,4.25698654551155,18968.8172928666,0.0,1.0
1998-02-19,9.125,9.125,9.125,9.125,500,4.08894760292557,4.08894760292557,4.08894760292557,4.08894760292557,1115.81278193333,0.0,1.0
1998-02-20,9.25,9.25,9.125,9.125,12400,4.14496058378757,4.14496058378757,4.08894760292557,4.08894760292557,27672.1569919465,0.0,1.0
1998-02-23,9.25,9.5,9.125,9.5,28100,4.14496058378757,4.25698654551155,4.08894760292557,4.25698654551155,62708.678344653,0.0,1.0
1998-02-24,9.0,9.125,8.875,9.125,7200,4.03293462206358,4.08894760292557,3.97692164120158,4.08894760292557,16067.7040598399,0.0,1.0
1998-02-25,8.813,9.125,8.813,9.0,18000,3.94913920269403,4.08894760292557,3.94913920269403,4.03293462206358,40169.2601495999,0.0,1.0
1998-02-26,8.813,9.125,8.75,8.75,2200,3.94913920269403,4.08894760292557,3.92090866033959,3.92090866033959,4909.57624050665,0.0,1.0
1998-02-27,9.0,9.0,8.813,8.813,800,4.03293462206358,4.03293462206358,3.94913920269403,3.94913920269403,1785.30045109333,0.0,1.0
1998-03-02,8.75,8.75,8.75,8.75,9400,3.92090866033959,3.92090866033959,3.92090866033959,3.92090866033959,20977.2803003466,0.0,1.0
1998-03-03,8.25,8.375,8.25,8.375,5000,3.69685673689161,3.75286971775361,3.69685673689161,3.75286971775361,11158.1278193333,0.0,1.0
1998-03-04,8.188,8.188,8.188,8.188,300,3.66907429838406,3.66907429838406,3.66907429838406,3.66907429838406,669.487669159998,0.0,1.0
1998-03-05,8.063,8.063,8.0,8.0,1200,3.61306131752207,3.61306131752207,3.58483077516762,3.58483077516762,2677.95067663999,0.0,1.0
1998-03-06,8.625,8.625,8.063,8.063,3500,3.86489567947759,3.86489567947759,3.61306131752207,3.61306131752207,7810.68947353332,0.0,1.0
1998-03-09,8.063,8.125,8.0,8.125,12100,3.61306131752207,3.64084375602962,3.58483077516762,3.64084375602962,27002.6693227866,0.0,1.0
1998-03-10,8.25,8.25,8.0,8.0,2900,3.69685673689161,3.69685673689161,3.58483077516762,3.58483077516762,6471.71413521331,0.0,1.0
1998-03-11,8.563,8.75,8.25,8.25,11900,3.83711324097005,3.92090866033959,3.69685673689161,3.69685673689161,26556.3442100132,0.0,1.0
1998-03-12,8.5,9.0,8.5,8.563,11700,3.8088826986156,4.03293462206358,3.8088826986156,3.83711324097005,26110.0190972399,0.0,1.0
1998-03-13,8.375,8.625,8.25,8.5,6400,3.75286971775361,3.86489567947759,3.69685673689161,3.8088826986156,14282.4036087466,0.0,1.0
1998-03-16,8.375,8.5,8.375,8.375,4400,3.75286971775361,3.8088826986156,3.75286971775361,3.75286971775361,9819.15248101329,0.0,1.0
1998-03-17,8.375,8.375,8.375,8.375,700,3.75286971775361,3.75286971775361,3.75286971775361,3.75286971775361,1562.13789470666,0.0,1.0
1998-03-18,8.375,8.625,8.375,8.375,5500,3.75286971775361,3.86489567947759,3.75286971775361,3.75286971775361,12273.9406012666,0.0,1.0
1998-03-19,8.375,8.375,8.125,8.375,7700,3.75286971775361,3.75286971775361,3.64084375602962,3.75286971775361,17183.5168417733,0.0,1.0
1998-03-20,8.75,9.0,8.313,8.313,28600,3.92090866033959,4.03293462206358,3.72508727924606,3.72508727924606,63824.4911265864,0.0,1.0
1998-03-23,8.25,8.938,8.25,8.875,12100,3.69685673689161,4.00515218355603,3.69685673689161,3.97692164120158,27002.6693227866,0.0,1.0
1998-03-24,8.875,8.875,8.313,8.375,23700,3.97692164120158,3.97692164120158,3.72508727924606,3.75286971775361,52889.5258636399,0.0,1.0
1998-03-25,9.0,9.0,8.75,8.75,1600,4.03293462206358,4.03293462206358,3.92090866033959,3.92090866033959,3570.60090218665,0.0,1.0
1998-03-26,8.75,9.125,8.75,9.125,5700,3.92090866033959,4.08894760292557,3.92090866033959,4.08894760292557,12720.26571404,0.0,1.0
1998-03-27,9.0,9.25,9.0,9.0,11500,4.03293462206358,4.14496058378757,4.03293462206358,4.03293462206358,25663.6939844666,0.0,1.0
1998-03-30,9.0,9.5,9.0,9.25,10000,4.03293462206358,4.25698654551155,4.03293462206358,4.14496058378757,22316.2556386666,0.0,1.0
1998-03-31,9.031,9.25,9.031,9.031,9900,4.04682584131735,4.14496058378757,4.04682584131735,4.04682584131735,22093.0930822799,0.0,1.0
1998-04-01,9.0,9.031,9.0,9.031,1200,4.03293462206358,4.04682584131735,4.03293462206358,4.04682584131735,2677.95067663999,0.0,1.0
1998-04-02,8.938,9.125,8.938,9.125,7600,4.00515218355603,4.08894760292557,4.00515218355603,4.08894760292557,16960.3542853866,0.0,1.0
1998-04-03,8.875,9.0,8.5,9.0,7900,3.97692164120158,4.03293462206358,3.8088826986156,4.03293462206358,17629.8419545466,0.0,1.0
1998-04-06,8.25,8.75,8.25,8.406,1800,3.69685673689161,3.92090866033959,3.69685673689161,3.76676093700738,4016.92601495999,0.0,1.0
1998-04-07,8.25,8.25,8.25,8.25,2500,3.69685673689161,3.69685673689161,3.69685673689161,3.69685673689161,5579.06390966665,0.0,1.0
1998-04-08,8.813,8.813,8.813,8.813,1000,3.94913920269403,3.94913920269403,3.94913920269403,3.94913920269403,2231.62556386666,0.0,1.0
1998-04-09,8.75,8.75,8.563,8.563,1700,3.92090866033959,3.92090866033959,3.83711324097005,3.83711324097005,3793.76345857332,0.0,1.0
1998-04-13,8.5,8.75,8.5,8.625,2100,3.8088826986156,3.92090866033959,3.8088826986156,3.86489567947759,4686.41368411998,0.0,1.0
1998-04-14,8.25,8.25,8.25,8.25,500,3.69685673689161,3.69685673689161,3.69685673689161,3.69685673689161,1115.81278193333,0.0,1.0
1998-04-15,8.5,8.625,8.25,8.25,9500,3.8088826986156,3.86489567947759,3.69685673689161,3.69685673689161,21200.4428567333,0.0,1.0
1998-04-16,8.25,8.875,8.25,8.25,2100,3.69685673689161,3.97692164120158,3.69685673689161,3.69685673689161,4686.41368411999,0.0,1.0
1998-04-17,9.0,9.0,8.25,8.25,2300,4.03293462206358,4.03293462206358,3.69685673689161,3.69685673689161,5132.73879689331,0.0,1.0
1998-04-20,9.125,9.25,8.938,8.938,26700,4.08894760292557,4.14496058378757,4.00515218355603,4.00515218355603,59584.4025552398,0.0,1.0
1998-04-21,9.125,9.125,8.875,9.125,10400,4.08894760292557,4.08894760292557,3.97692164120158,4.08894760292557,23208.9058642133,0.0,1.0
1998-04-22,8.875,9.0,8.875,8.875,5700,3.97692164120158,4.03293462206358,3.97692164120158,3.97692164120158,12720.26571404,0.0,1.0
1998-04-23,9.0,9.0,9.0,9.0,6400,4.03293462206358,4.03293462206358,4.03293462206358,4.03293462206358,14282.4036087466,0.0,1.0
1998-04-24,9.0,9.0,8.875,8.875,15300,4.03293462206358,4.03293462206358,3.97692164120158,3.97692164120158,34143.8711271598,0.0,1.0
1998-04-27,8.875,8.875,8.875,8.875,7200,3.97692164120158,3.97692164120158,3.97692164120158,3.97692164120158,16067.70405984,0.0,1.0
1998-04-28,8.875,9.0,8.875,9.0,9800,3.97692164120158,4.03293462206358,3.97692164120158,4.03293462206358,21869.9305258933,0.0,1.0
1998-04-29,9.0,9.0,8.75,8.75,3200,4.03293462206358,4.03293462206358,3.92090866033959,3.92090866033959,7141.2018043733,0.0,1.0
1998-04-30,8.875,9.375,8.75,8.875,17800,3.97692164120158,4.20097356464956,3.92090866033959,3.97692164120158,39722.9350368266,0.0,1.0
1998-05-01,8.875,8.875,8.25,8.875,11100,3.97692164120158,3.97692164120158,3.69685673689161,3.97692164120158,24771.0437589199,0.0,1.0
1998-05-04,8.5,9.0,8.5,9.0,1200,3.8088826986156,4.03293462206358,3.8088826986156,4.03293462206358,2677.95067663999,0.0,1.0
1998-05-05,8.875,9.0,8.625,9.0,5200,3.97692164120158,4.03293462206358,3.86489567947759,4.03293462206358,11604.4529321066,0.0,1.0
1998-05-06,8.75,8.75,8.625,8.625,1700,3.92090866033959,3.92090866033959,3.86489567947759,3.86489567947759,3793.76345857332,0.0,1.0
1998-05-07,9.125,9.5,9.0,9.0,18700,4.08894760292557,4.25698654551155,4.03293462206358,4.03293462206358,41731.3980443065,0.0,1.0
1998-05-08,9.281,9.5,8.938,9.5,22000,4.15885180304134,4.25698654551155,4.00515218355603,4.25698654551155,49095.7624050665,0.0,1.0
1998-05-11,9.375,9.75,9.25,9.25,10900,4.20097356464956,4.36901250723554,4.14496058378757,4.14496058378757,24324.7186461466,0.0,1.0
1998-05-12,9.625,9.75,9.375,9.625,16800,4.31299952637355,4.36901250723554,4.20097356464956,4.31299952637355,37491.3094729598,0.0,1.0
1998-05-13,9.625,9.625,9.625,9.625,22400,4.31299952637355,4.31299952637355,4.31299952637355,4.31299952637355,49988.4126306131,0.0,1.0
1998-05-14,9.375,9.75,9.375,9.75,300,4.20097356464956,4.36901250723554,4.20097356464956,4.36901250723554,669.487669159997,0.0,1.0
1998-05-15,9.375,9.625,9.0,9.625,18800,4.20097356464956,4.31299952637355,4.03293462206358,4.31299952637355,41954.5606006932,0.0,1.0
1998-05-18,9.0,9.125,9.0,9.125,2200,4.03293462206358,4.08894760292557,4.03293462206358,4.08894760292557,4909.57624050664,0.0,1.0
1998-05-19,9.0,9.344,9.0,9.344,700,4.03293462206358,4.18708234539578,4.03293462206358,4.18708234539578,1562.13789470666,0.0,1.0
1998-05-20,9.31,9.31,9.0,9.0,7700,4.17184681460132,4.17184681460132,4.03293462206358,4.03293462206358,17183.5168417733,0.0,1.0
1998-05-21,9.313,9.313,9.0,9.313,19300,4.17319112614201,4.17319112614201,4.03293462206358,4.17319112614201,43070.3733826265,0.0,1.0
1998-05-22,9.313,9.313,9.313,9.313,3500,4.17319112614201,4.17319112614201,4.17319112614201,4.17319112614201,7810.68947353331,0.0,1.0
1998-05-26,8.875,9.25,8.875,9.125,3700,3.97692164120158,4.14496058378757,3.97692164120158,4.08894760292557,8257.01458630664,0.0,1.0
1998-05-27,8.625,8.75,8.625,8.75,1700,3.86489567947759,3.92090866033959,3.86489567947759,3.92090866033959,3793.76345857332,0.0,1.0
1998-05-28,8.75,9.0,8.625,9.0,5400,3.92090866033959,4.03293462206358,3.86489567947759,4.03293462206358,12050.77804488,0.0,1.0
1998-05-29,9.0,9.0,8.75,8.75,1700,4.03293462206358,4.03293462206358,3.92090866033959,3.92090866033959,3793.76345857332,0.0,1.0
1998-06-01,8.5,8.625,8.5,8.625,2700,3.8088826986156,3.86489567947759,3.8088826986156,3.86489567947759,6025.38902243998,0.0,1.0
1998-06-02,8.313,8.5,8.313,8.5,17200,3.72508727924606,3.8088826986156,3.72508727924606,3.8088826986156,38383.9596985065,0.0,1.0
1998-06-03,8.25,8.25,8.25,8.25,1000,3.69685673689161,3.69685673689161,3.69685673689161,3.69685673689161,2231.62556386666,0.0,1.0
1998-06-04,8.25,8.25,8.25,8.25,0,3.69685673689161,3.69685673689161,3.69685673689161,3.69685673689161,0,0.0,1.0
1998-06-05,8.25,8.25,8.25,8.25,1000,3.69685673689161,3.69685673689161,3.69685673689161,3.69685673689161,2231.62556386666,0.0,1.0
1998-06-08,8.25,8.25,8.25,8.25,0,3.69685673689161,3.69685673689161,3.69685673689161,3.69685673689161,0,0.0,1.0
1998-06-09,8.125,8.375,7.75,8.375,27500,3.64084375602962,3.75286971775361,3.47280481344364,3.75286971775361,61369.7030063331,0.0,1.0
1998-06-10,8.19,8.19,8.12,8.12,2100,3.66997050607785,3.66997050607785,3.63860323679514,3.63860323679514,4686.41368411999,0.0,1.0
1998-06-11,8.0,8.0,7.875,8.0,2500,3.58483077516762,3.58483077516762,3.52881779430563,3.58483077516762,5579.06390966665,0.0,1.0
1998-06-12,8.0,8.0,8.0,8.0,0,3.58483077516762,3.58483077516762,3.58483077516762,3.58483077516762,0,0.0,1.0
1998-06-15,8.0,8.0,8.0,8.0,500,3.58483077516762,3.58483077516762,3.58483077516762,3.58483077516762,1115.81278193333,0.0,1.0
1998-06-16,8.188,8.25,7.75,7.875,800,3.66907429838406,3.69685673689161,3.47280481344364,3.52881779430563,1785.30045109333,0.0,1.0
1998-06-17,8.0,8.375,7.875,7.875,6800,3.58483077516762,3.75286971775361,3.52881779430563,3.52881779430563,15175.0538342933,0.0,1.0
1998-06-18,8.125,8.125,7.875,7.875,15700,3.64084375602962,3.64084375602962,3.52881779430563,3.52881779430563,35036.5213527065,0.0,1.0
1998-06-19,8.0,8.0,7.938,7.938,5200,3.58483077516762,3.58483077516762,3.55704833666007,3.55704833666007,11604.4529321066,0.0,1.0
1998-06-22,7.875,8.0,7.813,8.0,7900,3.52881779430563,3.58483077516762,3.50103535579808,3.58483077516762,17629.8419545466,0.0,1.0
1998-06-23,8.0,8.125,7.875,8.125,14400,3.58483077516762,3.64084375602962,3.52881779430563,3.64084375602962,32135.4081196799,0.0,1.0
1998-06-24,8.25,8.25,7.875,8.0,44300,3.69685673689161,3.69685673689161,3.52881779430563,3.58483077516762,98861.012479293,0.0,1.0
1998-06-25,8.438,8.438,8.0,8.0,18800,3.78110026010805,3.78110026010805,3.58483077516762,3.58483077516762,41954.5606006932,0.0,1.0
1998-06-26,8.188,8.375,8.125,8.25,13700,3.66907429838406,3.75286971775361,3.64084375602962,3.69685673689161,30573.2702249733,0.0,1.0
1998-06-29,8.063,8.063,8.0,8.0,2500,3.61306131752207,3.61306131752207,3.58483077516762,3.58483077516762,5579.06390966664,0.0,1.0
1998-06-30,7.875,7.875,7.875,7.875,1300,3.52881779430563,3.52881779430563,3.52881779430563,3.52881779430563,2901.11323302666,0.0,1.0
1998-07-01,7.813,7.875,7.563,7.875,32100,3.50103535579808,3.52881779430563,3.38900939407409,3.52881779430563,71635.1806001198,0.0,1.0
1998-07-02,7.75,7.75,7.625,7.625,3800,3.47280481344364,3.47280481344364,3.41679183258164,3.41679183258164,8480.17714269329,0.0,1.0
1998-07-06,7.438,7.813,7.375,7.813,19200,3.3329964132121,3.50103535579808,3.30476587085765,3.50103535579808,42847.2108262398,0.0,1.0
1998-07-07,7.75,7.75,7.375,7.375,4200,3.47280481344364,3.47280481344364,3.30476587085765,3.30476587085765,9372.82736823995,0.0,1.0
1998-07-08,7.5,7.75,7.5,7.75,700,3.36077885171965,3.47280481344364,3.36077885171965,3.47280481344364,1562.13789470666,0.0,1.0
1998-07-09,7.75,7.75,7.25,7.5,20200,3.47280481344364,3.47280481344364,3.24875288999566,3.36077885171965,45078.8363901064,0.0,1.0
1998-07-10,7.75,8.0,7.5,7.5,8900,3.47280481344364,3.58483077516762,3.36077885171965,3.36077885171965,19861.4675184132,0.0,1.0
1998-07-13,7.938,8.0,7.5,7.563,11800,3.55704833666007,3.58483077516762,3.36077885171965,3.38900939407409,26333.1816536266,0.0,1.0
1998-07-14,7.5,7.813,7.5,7.5,6700,3.36077885171965,3.50103535579808,3.36077885171965,3.36077885171965,14951.8912779066,0.0,1.0
1998-07-15,8.75,9.0,7.5,7.5,43500,3.92090866033959,4.03293462206358,3.36077885171965,3.36077885171965,97075.7120281996,0.0,1.0
1998-07-16,8.625,9.0,8.625,8.875,6500,3.86489567947759,4.03293462206358,3.86489567947759,3.97692164120158,14505.5661651333,0.0,1.0
1998-07-17,8.75,9.25,8.563,8.563,18400,3.92090866033959,4.14496058378757,3.83711324097005,3.83711324097005,41061.9103751465,0.0,1.0
1998-07-20,8.75,8.75,8.75,8.75,700,3.92090866033959,3.92090866033959,3.92090866033959,3.92090866033959,1562.13789470666,0.0,1.0
1998-07-21,8.188,8.938,8.188,8.75,7800,3.66907429838406,4.00515218355603,3.66907429838406,3.92090866033959,17406.67939816,0.0,1.0
1998-07-22,8.75,8.75,8.0,8.0,18900,3.92090866033959,3.92090866033959,3.58483077516762,3.58483077516762,42177.7231570798,0.0,1.0
1998-07-23,8.5,8.875,8.125,8.125,3500,3.8088826986156,3.97692164120158,3.64084375602962,3.64084375602962,7810.68947353331,0.0,1.0
1998-07-24,8.375,8.375,8.375,8.375,1700,3.75286971775361,3.75286971775361,3.75286971775361,3.75286971775361,3793.76345857332,0.0,1.0
1998-07-27,8.375,8.5,8.375,8.375,1600,3.75286971775361,3.8088826986156,3.75286971775361,3.75286971775361,3570.60090218665,0.0,1.0
1998-07-28,9.0,9.0,8.375,8.625,17300,4.03293462206358,4.03293462206358,3.75286971775361,3.86489567947759,38607.1222548932,0.0,1.0
1998-07-29,8.875,9.0,8.375,9.0,2400,3.97692164120158,4.03293462206358,3.75286971775361,4.03293462206358,5355.90135327998,0.0,1.0
1998-07-30,8.375,8.375,8.375,8.375,400,3.75286971775361,3.75286971775361,3.75286971775361,3.75286971775361,892.650225546663,0.0,1.0
1998-07-31,8.0,8.5,8.0,8.25,3300,3.58483077516762,3.8088826986156,3.58483077516762,3.69685673689161,7364.36436075998,0.0,1.0
1998-08-03,8.0,8.0,8.0,8.0,700,3.58483077516762,3.58483077516762,3.58483077516762,3.58483077516762,1562.13789470666,0.0,1.0
1998-08-04,7.875,8.0,7.875,8.0,6600,3.52881779430563,3.58483077516762,3.52881779430563,3.58483077516762,14728.7287215199,0.0,1.0
1998-08-05,7.875,7.875,7.875,7.875,700,3.52881779430563,3.52881779430563,3.52881779430563,3.52881779430563,1562.13789470666,0.0,1.0
1998-08-06,7.875,7.875,7.875,7.875,1100,3.52881779430563,3.52881779430563,3.52881779430563,3.52881779430563,2454.78812025332,0.0,1.0
1998-08-07,7.88,7.88,7.88,7.88,0,3.53105831354011,3.53105831354011,3.53105831354011,3.53105831354011,0,0.0,1.0
1998-08-10,7.938,8.0,7.938,7.938,2200,3.55704833666007,3.58483077516762,3.55704833666007,3.55704833666007,4909.57624050666,0.0,1.0
1998-08-11,7.75,7.875,7.75,7.875,8200,3.47280481344364,3.52881779430563,3.47280481344364,3.52881779430563,18299.3296237066,0.0,1.0
1998-08-12,7.75,7.875,7.75,7.875,3500,3.47280481344364,3.52881779430563,3.47280481344364,3.52881779430563,7810.6894735333,0.0,1.0
1998-08-13,7.813,7.813,7.813,7.813,11000,3.50103535579808,3.50103535579808,3.50103535579808,3.50103535579808,24547.8812025333,0.0,1.0
1998-08-14,7.5,7.75,7.438,7.75,22900,3.36077885171965,3.47280481344364,3.3329964132121,3.47280481344364,51104.2254125464,0.0,1.0
1998-08-17,7.5,7.5,7.5,7.5,3200,3.36077885171965,3.36077885171965,3.36077885171965,3.36077885171965,7141.2018043733,0.0,1.0
1998-08-18,7.313,7.313,7.313,7.313,600,3.2769834323501,3.2769834323501,3.2769834323501,3.2769834323501,1338.97533832,0.0,1.0
1998-08-19,7.375,7.375,7.375,7.375,1500,3.30476587085765,3.30476587085765,3.30476587085765,3.30476587085765,3347.43834579999,0.0,1.0
1998-08-20,7.38,7.38,7.38,7.38,0,3.30700639009213,3.30700639009213,3.30700639009213,3.30700639009213,0,0.0,1.0
1998-08-21,6.75,7.25,6.75,7.25,4500,3.02470096654768,3.24875288999566,3.02470096654768,3.24875288999566,10042.3150374,0.0,1.0
1998-08-24,6.75,7.25,6.75,6.875,5400,3.02470096654768,3.24875288999566,3.02470096654768,3.08071394740968,12050.77804488,0.0,1.0
1998-08-25,7.25,7.25,7.25,7.25,500,3.24875288999566,3.24875288999566,3.24875288999566,3.24875288999566,1115.81278193333,0.0,1.0
1998-08-26,7.125,7.25,6.875,7.25,4600,3.19273990913366,3.24875288999566,3.08071394740968,3.24875288999566,10265.4775937866,0.0,1.0
1998-08-27,6.875,7.25,6.75,6.75,11200,3.08071394740968,3.24875288999566,3.02470096654768,3.02470096654768,24994.2063153066,0.0,1.0
1998-08-28,6.875,7.25,6.75,7.25,23900,3.08071394740968,3.24875288999566,3.02470096654768,3.24875288999566,53335.8509764131,0.0,1.0
1998-08-31,6.0,6.625,5.5,6.625,21400,2.68862308137572,2.96868798568569,2.46457115792774,2.96868798568569,47756.7870667465,0.0,1.0
1998-09-01,6.125,6.25,6.125,6.25,21900,2.74463606223771,2.80064904309971,2.74463606223771,2.80064904309971,48872.5998486799,0.0,1.0
1998-09-02,6.25,6.25,5.438,5.625,38400,2.80064904309971,2.80064904309971,2.43678871942019,2.52058413878974,85694.4216524796,0.0,1.0
1998-09-03,5.531,6.0,5.531,6.0,23100,2.47846237718152,2.68862308137572,2.47846237718152,2.68862308137572,51550.5505253197,0.0,1.0
1998-09-04,6.125,6.125,5.75,5.75,10900,2.74463606223771,2.74463606223771,2.57659711965173,2.57659711965173,24324.7186461466,0.0,1.0
1998-09-08,5.75,6.125,5.75,6.0,4000,2.57659711965173,2.74463606223771,2.57659711965173,2.68862308137572,8926.50225546663,0.0,1.0
1998-09-09,5.313,6.438,5.25,6.375,6400,2.3807757385582,2.88489256631614,2.35254519620375,2.8566620239617,14282.4036087466,0.0,1.0
1998-09-10,5.875,5.875,5.375,5.375,400,2.63261010051372,2.63261010051372,2.40855817706575,2.40855817706575,892.650225546665,0.0,1.0
1998-09-11,6.0,6.25,5.625,6.0,23400,2.68862308137572,2.80064904309971,2.52058413878974,2.68862308137572,52220.0381944798,0.0,1.0
1998-09-14,5.563,5.563,5.5,5.5,1200,2.49280170028219,2.49280170028219,2.46457115792774,2.46457115792774,2677.95067663999,0.0,1.0
1998-09-15,5.375,5.5,5.375,5.5,2900,2.40855817706575,2.46457115792774,2.40855817706575,2.46457115792774,6471.7141352133,0.0,1.0
1998-09-16,5.313,5.375,5.25,5.375,23600,2.3807757385582,2.40855817706575,2.35254519620375,2.40855817706575,52666.3633072531,0.0,1.0
1998-09-17,5.25,5.25,5.25,5.25,1000,2.35254519620375,2.35254519620375,2.35254519620375,2.35254519620375,2231.62556386666,0.0,1.0
1998-09-18,5.938,5.938,5.25,5.25,8300,2.66084064286817,2.66084064286817,2.35254519620375,2.35254519620375,18522.4921800933,0.0,1.0
1998-09-21,5.813,5.813,5.5,5.625,5200,2.60482766200617,2.60482766200617,2.46457115792774,2.52058413878974,11604.4529321066,0.0,1.0
1998-09-22,5.5,5.813,5.5,5.813,8500,2.46457115792774,2.60482766200617,2.46457115792774,2.60482766200617,18968.8172928666,0.0,1.0
1998-09-23,6.375,7.25,5.938,5.938,30400,2.8566620239617,3.24875288999566,2.66084064286817,2.66084064286817,67841.4171415464,0.0,1.0
1998-09-24,6.625,7.0,6.375,6.375,19800,2.96868798568569,3.13672692827167,2.8566620239617,2.8566620239617,44186.1861645598,0.0,1.0
1998-09-25,6.813,7.0,6.625,6.75,27600,3.05293150890213,3.13672692827167,2.96868798568569,3.02470096654768,61592.8655627197,0.0,1.0
1998-09-28,6.75,6.813,6.5,6.813,2400,3.02470096654768,3.05293150890213,2.91267500482369,3.05293150890213,5355.90135327999,0.0,1.0
1998-09-29,6.0,6.375,5.625,6.0,22700,2.68862308137572,2.8566620239617,2.52058413878974,2.68862308137572,50657.9002997731,0.0,1.0
1998-09-30,5.75,5.75,5.75,5.75,1000,2.57659711965173,2.57659711965173,2.57659711965173,2.57659711965173,2231.62556386666,0.0,1.0
1998-10-01,6.0,6.0,5.438,5.625,7300,2.68862308137572,2.68862308137572,2.43678871942019,2.52058413878974,16290.8666162266,0.0,1.0
1998-10-02,5.438,5.75,5.438,5.75,4400,2.43678871942019,2.57659711965173,2.43678871942019,2.57659711965173,9819.15248101331,0.0,1.0
1998-10-05,5.375,5.438,5.375,5.438,9800,2.40855817706575,2.43678871942019,2.40855817706575,2.43678871942019,21869.9305258932,0.0,1.0
1998-10-06,5.25,5.313,5.25,5.313,1000,2.35254519620375,2.3807757385582,2.35254519620375,2.3807757385582,2231.62556386666,0.0,1.0
1998-10-07,4.625,5.25,4.625,5.25,16500,2.07248029189378,2.35254519620375,2.07248029189378,2.35254519620375,36821.8218037999,0.0,1.0
1998-10-08,4.375,4.5,4.375,4.5,4000,1.96045433016979,2.01646731103179,1.96045433016979,2.01646731103179,8926.50225546665,0.0,1.0
1998-10-09,4.25,4.25,4.25,4.25,800,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,1785.30045109333,0.0,1.0
1998-10-12,4.25,4.5,4.25,4.313,6600,1.9044413493078,2.01646731103179,1.9044413493078,1.93267189166224,14728.7287215199,0.0,1.0
1998-10-13,4.5,4.5,4.5,4.5,100,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,223.162556386666,0.0,1.0
1998-10-14,4.5,4.5,4.375,4.5,5500,2.01646731103179,2.01646731103179,1.96045433016979,2.01646731103179,12273.9406012666,0.0,1.0
1998-10-15,4.375,4.5,4.375,4.5,25200,1.96045433016979,2.01646731103179,1.96045433016979,2.01646731103179,56236.9642094399,0.0,1.0
1998-10-16,3.875,4.375,3.875,4.188,23200,1.73640240672182,1.96045433016979,1.73640240672182,1.87665891080025,51773.7130817064,0.0,1.0
1998-10-19,3.875,4.125,3.875,4.0,11800,1.73640240672182,1.84842836844581,1.73640240672182,1.79241538758381,26333.1816536265,0.0,1.0
1998-10-20,4.125,4.625,4.0,4.0,159900,1.84842836844581,2.07248029189378,1.79241538758381,1.79241538758381,356836.927662278,0.0,1.0
1998-10-21,4.375,4.5,4.375,4.5,17100,1.96045433016979,2.01646731103179,1.96045433016979,2.01646731103179,38160.7971421199,0.0,1.0
1998-10-22,4.375,4.625,4.25,4.25,35700,1.96045433016979,2.07248029189378,1.9044413493078,1.9044413493078,79669.0326300399,0.0,1.0
1998-10-23,4.375,4.563,4.0,4.375,34500,1.96045433016979,2.04469785338623,1.79241538758381,1.96045433016979,76991.0819533999,0.0,1.0
1998-10-26,4.563,4.75,4.188,4.188,34600,2.04469785338623,2.12849327275578,1.87665891080025,1.87665891080025,77214.2445097865,0.0,1.0
1998-10-27,4.75,4.875,4.5,4.75,33200,2.12849327275578,2.18450625361777,2.01646731103179,2.12849327275578,74089.968720373,0.0,1.0
1998-10-28,5.5,5.625,4.688,4.688,71000,2.46457115792774,2.52058413878974,2.10071083424823,2.10071083424823,158445.415034533,0.0,1.0
1998-10-29,5.625,5.625,5.25,5.375,66300,2.52058413878974,2.52058413878974,2.35254519620375,2.40855817706575,147956.774884359,0.0,1.0
1998-10-30,5.563,5.625,5.375,5.375,33800,2.49280170028219,2.52058413878974,2.40855817706575,2.40855817706575,75428.944058693,0.0,1.0
1998-11-02,5.375,5.75,5.375,5.5,13000,2.40855817706575,2.57659711965173,2.40855817706575,2.46457115792774,29011.1323302665,0.0,1.0
1998-11-03,5.625,5.625,5.5,5.5,3200,2.52058413878974,2.52058413878974,2.46457115792774,2.46457115792774,7141.2018043733,0.0,1.0
1998-11-04,5.375,5.75,5.375,5.75,10400,2.40855817706575,2.57659711965173,2.40855817706575,2.57659711965173,23208.9058642132,0.0,1.0
1998-11-05,5.5,5.5,5.25,5.438,17600,2.46457115792774,2.46457115792774,2.35254519620375,2.43678871942019,39276.6099240532,0.0,1.0
1998-11-06,5.438,5.688,5.375,5.625,25100,2.43678871942019,2.54881468114418,2.40855817706575,2.52058413878974,56013.8016530532,0.0,1.0
1998-11-09,5.375,5.438,5.375,5.438,7800,2.40855817706575,2.43678871942019,2.40855817706575,2.43678871942019,17406.6793981599,0.0,1.0
1998-11-10,5.375,5.375,5.375,5.375,100,2.40855817706575,2.40855817706575,2.40855817706575,2.40855817706575,223.162556386666,0.0,1.0
1998-11-11,5.438,5.563,5.438,5.438,9000,2.43678871942019,2.49280170028219,2.43678871942019,2.43678871942019,20084.6300747999,0.0,1.0
1998-11-12,5.25,5.438,5.25,5.438,1000,2.35254519620375,2.43678871942019,2.35254519620375,2.43678871942019,2231.62556386666,0.0,1.0
1998-11-13,5.563,5.563,5.563,5.563,500,2.49280170028219,2.49280170028219,2.49280170028219,2.49280170028219,1115.81278193333,0.0,1.0
1998-11-16,5.125,5.313,5.063,5.313,11100,2.29653221534176,2.3807757385582,2.26874977683421,2.3807757385582,24771.0437589199,0.0,1.0
1998-11-17,5.625,5.625,5.125,5.375,2600,2.52058413878974,2.52058413878974,2.29653221534176,2.40855817706575,5802.2264660533,0.0,1.0
1998-11-18,5.563,5.563,5.25,5.25,9600,2.49280170028219,2.49280170028219,2.35254519620375,2.35254519620375,21423.6054131199,0.0,1.0
1998-11-19,5.375,5.875,5.25,5.688,25800,2.40855817706575,2.63261010051372,2.35254519620375,2.54881468114418,57575.9395477597,0.0,1.0
1998-11-20,5.5,5.75,5.5,5.75,5200,2.46457115792774,2.57659711965173,2.46457115792774,2.57659711965173,11604.4529321066,0.0,1.0
1998-11-23,5.313,5.563,5.25,5.5,18100,2.3807757385582,2.49280170028219,2.35254519620375,2.46457115792774,40392.4227059865,0.0,1.0
1998-11-24,5.188,5.313,5.063,5.313,13900,2.3247627576962,2.3807757385582,2.26874977683421,2.3807757385582,31019.5953377466,0.0,1.0
1998-11-25,5.38,5.5,5.19,5.5,10200,2.41079869630023,2.46457115792774,2.32565896539,2.46457115792774,22762.5807514399,0.0,1.0
1998-11-27,5.38,5.38,5.38,5.38,0,2.41079869630023,2.41079869630023,2.41079869630023,2.41079869630023,0,0.0,1.0
1998-11-30,5.438,5.438,5.25,5.25,2700,2.43678871942019,2.43678871942019,2.35254519620375,2.35254519620375,6025.38902243998,0.0,1.0
1998-12-01,5.438,5.5,5.438,5.5,5500,2.43678871942019,2.46457115792774,2.43678871942019,2.46457115792774,12273.9406012666,0.0,1.0
1998-12-02,5.25,5.438,5.25,5.375,17500,2.35254519620375,2.43678871942019,2.35254519620375,2.40855817706575,39053.4473676666,0.0,1.0
1998-12-03,5.375,5.5,5.25,5.25,20500,2.40855817706575,2.46457115792774,2.35254519620375,2.35254519620375,45748.3240592665,0.0,1.0
1998-12-04,5.0,5.25,5.0,5.125,9200,2.24051923447976,2.35254519620375,2.24051923447976,2.29653221534176,20530.9551875733,0.0,1.0
1998-12-07,5.125,5.125,5.0,5.125,7400,2.29653221534176,2.29653221534176,2.24051923447976,2.29653221534176,16514.0291726133,0.0,1.0
1998-12-08,4.875,5.125,4.75,5.125,21700,2.18450625361777,2.29653221534176,2.12849327275578,2.29653221534176,48426.2747359065,0.0,1.0
1998-12-09,4.625,5.0,4.5,5.0,20600,2.07248029189378,2.24051923447976,2.01646731103179,2.24051923447976,45971.4866156532,0.0,1.0
1998-12-10,4.875,5.0,4.375,4.375,22600,2.18450625361777,2.24051923447976,1.96045433016979,1.96045433016979,50434.7377433865,0.0,1.0
1998-12-11,4.563,4.75,4.563,4.75,15800,2.04469785338623,2.12849327275578,2.04469785338623,2.12849327275578,35259.6839090933,0.0,1.0
1998-12-14,4.563,4.563,4.563,4.563,1800,2.04469785338623,2.04469785338623,2.04469785338623,2.04469785338623,4016.92601495999,0.0,1.0
1998-12-15,4.063,4.625,4.063,4.563,14800,1.82064592993826,2.07248029189378,1.82064592993826,2.04469785338623,33028.0583452265,0.0,1.0
1998-12-16,4.438,4.5,4.063,4.125,17900,1.98868487252424,2.01646731103179,1.82064592993826,1.84842836844581,39946.0975932132,0.0,1.0
1998-12-17,4.25,4.563,4.25,4.375,3300,1.9044413493078,2.04469785338623,1.9044413493078,1.96045433016979,7364.36436075997,0.0,1.0
1998-12-18,4.438,4.5,4.438,4.5,16000,1.98868487252424,2.01646731103179,1.98868487252424,2.01646731103179,35706.0090218665,0.0,1.0
1998-12-21,4.438,4.438,4.313,4.313,6900,1.98868487252424,1.98868487252424,1.93267189166224,1.93267189166224,15398.2163906799,0.0,1.0
1998-12-22,4.125,4.313,3.875,4.25,506600,1.84842836844581,1.93267189166224,1.73640240672182,1.9044413493078,1130541.51065485,0.0,1.0
1998-12-23,4.0,4.25,3.875,4.125,21300,1.79241538758381,1.9044413493078,1.73640240672182,1.84842836844581,47533.6245103599,0.0,1.0
1998-12-24,4.0,4.25,3.938,4.0,17100,1.79241538758381,1.9044413493078,1.76463294907626,1.79241538758381,38160.7971421199,0.0,1.0
1998-12-28,3.875,4.0,3.875,3.875,10200,1.73640240672182,1.79241538758381,1.73640240672182,1.73640240672182,22762.5807514399,0.0,1.0
1998-12-29,3.938,4.0,3.688,3.938,21800,1.76463294907626,1.79241538758381,1.65260698735227,1.76463294907626,48649.4372922932,0.0,1.0
1998-12-30,3.563,4.0,3.438,3.875,16500,1.59659400649028,1.79241538758381,1.54058102562829,1.73640240672182,36821.8218037999,0.0,1.0
1998-12-31,3.75,4.0,3.5,3.5,51900,1.68038942585982,1.79241538758381,1.56836346413584,1.56836346413584,115821.36676468,0.0,1.0
1999-01-04,3.875,3.875,3.625,3.625,6000,1.73640240672182,1.73640240672182,1.62437644499783,1.62437644499783,13389.7533831999,0.0,1.0
1999-01-05,4.25,4.25,3.625,3.875,52000,1.9044413493078,1.9044413493078,1.62437644499783,1.73640240672182,116044.529321066,0.0,1.0
1999-01-06,4.25,4.438,4.125,4.188,28300,1.9044413493078,1.98868487252424,1.84842836844581,1.87665891080025,63155.0034574265,0.0,1.0
1999-01-07,4.063,4.25,4.0,4.25,30600,1.82064592993826,1.9044413493078,1.79241538758381,1.9044413493078,68287.7422543196,0.0,1.0
1999-01-08,4.188,4.375,4.125,4.313,38400,1.87665891080025,1.96045433016979,1.84842836844581,1.93267189166224,85694.4216524797,0.0,1.0
1999-01-11,4.75,4.75,4.25,4.25,12100,2.12849327275578,2.12849327275578,1.9044413493078,1.9044413493078,27002.6693227865,0.0,1.0
1999-01-12,4.875,4.875,4.375,4.375,2400,2.18450625361777,2.18450625361777,1.96045433016979,1.96045433016979,5355.90135327998,0.0,1.0
1999-01-13,4.875,4.875,4.375,4.5,22200,2.18450625361777,2.18450625361777,1.96045433016979,2.01646731103179,49542.0875178398,0.0,1.0
1999-01-14,4.5,5.125,4.375,4.875,584200,2.01646731103179,2.29653221534176,1.96045433016979,2.18450625361777,1303715.6544109,0.0,1.0
1999-01-15,4.5,4.75,4.5,4.75,8800,2.01646731103179,2.12849327275578,2.01646731103179,2.12849327275578,19638.3049620266,0.0,1.0
1999-01-19,4.516,4.75,4.5,4.75,13000,2.02363697258212,2.12849327275578,2.01646731103179,2.12849327275578,29011.1323302666,0.0,1.0
1999-01-20,4.625,4.75,4.625,4.625,3400,2.07248029189378,2.12849327275578,2.07248029189378,2.07248029189378,7587.52691714665,0.0,1.0
1999-01-21,4.5,4.563,4.5,4.563,10700,2.01646731103179,2.04469785338623,2.01646731103179,2.04469785338623,23878.3935333732,0.0,1.0
1999-01-22,4.813,5.0,4.563,4.563,37500,2.15672381511022,2.24051923447976,2.04469785338623,2.04469785338623,83685.9586449998,0.0,1.0
1999-01-25,5.0,5.0,4.688,4.75,59000,2.24051923447976,2.24051923447976,2.10071083424823,2.12849327275578,131665.908268133,0.0,1.0
1999-01-26,5.125,5.188,4.875,5.125,29100,2.29653221534176,2.3247627576962,2.18450625361777,2.29653221534176,64940.3039085197,0.0,1.0
1999-01-27,5.25,5.375,5.063,5.25,12500,2.35254519620375,2.40855817706575,2.26874977683421,2.35254519620375,27895.3195483333,0.0,1.0
1999-01-28,5.656,5.75,5.125,5.125,35300,2.53447535804351,2.57659711965173,2.29653221534176,2.29653221534176,78776.3824044931,0.0,1.0
1999-01-29,6.0,6.125,5.313,5.5,33100,2.68862308137572,2.74463606223771,2.3807757385582,2.46457115792774,73866.8061639863,0.0,1.0
1999-02-01,6.063,6.25,5.813,6.25,24000,2.71685362373016,2.80064904309971,2.60482766200617,2.80064904309971,53559.0135327999,0.0,1.0
1999-02-02,5.5,5.875,5.219,5.813,17200,2.46457115792774,2.63261010051372,2.33865397694998,2.60482766200617,38383.9596985066,0.0,1.0
1999-02-03,5.375,5.625,5.25,5.625,16400,2.40855817706575,2.52058413878974,2.35254519620375,2.52058413878974,36598.6592474132,0.0,1.0
1999-02-04,5.625,5.625,5.625,5.625,39200,2.52058413878974,2.52058413878974,2.52058413878974,2.52058413878974,87479.7221035729,0.0,1.0
1999-02-05,5.625,5.875,5.563,5.625,21300,2.52058413878974,2.63261010051372,2.49280170028219,2.52058413878974,47533.6245103597,0.0,1.0
1999-02-08,5.625,5.75,5.5,5.5,6000,2.52058413878974,2.57659711965173,2.46457115792774,2.46457115792774,13389.7533831999,0.0,1.0
1999-02-09,5.875,5.938,5.5,5.938,21000,2.63261010051372,2.66084064286817,2.46457115792774,2.66084064286817,46864.1368411999,0.0,1.0
1999-02-10,5.75,6.438,5.75,5.875,17400,2.57659711965173,2.88489256631614,2.57659711965173,2.63261010051372,38830.2848112799,0.0,1.0
1999-02-11,5.75,5.75,5.75,5.75,2100,2.57659711965173,2.57659711965173,2.57659711965173,2.57659711965173,4686.41368411998,0.0,1.0
1999-02-12,6.063,6.063,6.0,6.0,7200,2.71685362373016,2.71685362373016,2.68862308137572,2.68862308137572,16067.70405984,0.0,1.0
1999-02-16,6.0,6.219,5.875,6.219,17100,2.68862308137572,2.78675782384593,2.63261010051372,2.78675782384593,38160.7971421198,0.0,1.0
1999-02-17,5.375,5.75,5.25,5.5,6100,2.40855817706575,2.57659711965173,2.35254519620375,2.46457115792774,13612.9159395866,0.0,1.0
1999-02-18,5.0,5.0,5.0,5.0,1200,2.24051923447976,2.24051923447976,2.24051923447976,2.24051923447976,2677.95067664,0.0,1.0
1999-02-19,5.0,5.109,5.0,5.109,1300,2.24051923447976,2.28936255379142,2.24051923447976,2.28936255379142,2901.11323302666,0.0,1.0
1999-02-22,4.156,4.875,4.125,4.875,27600,1.86231958769958,2.18450625361777,1.84842836844581,2.18450625361777,61592.8655627198,0.0,1.0
1999-02-23,4.188,4.375,4.063,4.125,24800,1.87665891080025,1.96045433016979,1.82064592993826,1.84842836844581,55344.3139838932,0.0,1.0
1999-02-24,4.188,4.188,4.0,4.063,8200,1.87665891080025,1.87665891080025,1.79241538758381,1.82064592993826,18299.3296237066,0.0,1.0
1999-02-25,4.19,4.19,4.19,4.19,0,1.87755511849404,1.87755511849404,1.87755511849404,1.87755511849404,0,0.0,1.0
1999-02-26,4.0,4.25,4.0,4.0,1200,1.79241538758381,1.9044413493078,1.79241538758381,1.79241538758381,2677.95067663999,0.0,1.0
1999-03-01,4.0,4.25,3.875,4.0,8100,1.79241538758381,1.9044413493078,1.73640240672182,1.79241538758381,18076.16706732,0.0,1.0
1999-03-02,4.063,4.063,4.063,4.063,1200,1.82064592993826,1.82064592993826,1.82064592993826,1.82064592993826,2677.95067663999,0.0,1.0
1999-03-03,3.625,4.063,3.25,4.063,17900,1.62437644499783,1.82064592993826,1.45633750241185,1.82064592993826,39946.0975932132,0.0,1.0
1999-03-04,3.875,4.0,3.875,3.875,7100,1.73640240672182,1.79241538758381,1.73640240672182,1.73640240672182,15844.5415034533,0.0,1.0
1999-03-05,3.625,3.875,3.625,3.875,5500,1.62437644499783,1.73640240672182,1.62437644499783,1.73640240672182,12273.9406012666,0.0,1.0
1999-03-08,4.188,4.188,3.75,4.0,10900,1.87665891080025,1.87665891080025,1.68038942585982,1.79241538758381,24324.7186461466,0.0,1.0
1999-03-09,3.875,4.125,3.875,4.125,4100,1.73640240672182,1.84842836844581,1.73640240672182,1.84842836844581,9149.66481185329,0.0,1.0
1999-03-10,4.063,4.063,3.75,3.875,2200,1.82064592993826,1.82064592993826,1.68038942585982,1.73640240672182,4909.57624050664,0.0,1.0
1999-03-11,4.0,4.0,3.75,3.75,2400,1.79241538758381,1.79241538758381,1.68038942585982,1.68038942585982,5355.90135327999,0.0,1.0
1999-03-12,4.0,4.0,4.0,4.0,400,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,892.650225546664,0.0,1.0
1999-03-15,3.5,3.75,3.5,3.625,6700,1.56836346413584,1.68038942585982,1.56836346413584,1.62437644499783,14951.8912779066,0.0,1.0
1999-03-16,3.688,3.688,3.5,3.625,22100,1.65260698735227,1.65260698735227,1.56836346413584,1.62437644499783,49318.9249614533,0.0,1.0
1999-03-17,3.625,4.125,3.625,4.125,16200,1.62437644499783,1.84842836844581,1.62437644499783,1.84842836844581,36152.3341346399,0.0,1.0
1999-03-18,3.75,3.75,3.75,3.75,1000,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,2231.62556386666,0.0,1.0
1999-03-19,3.813,3.813,3.75,3.75,2700,1.70861996821427,1.70861996821427,1.68038942585982,1.68038942585982,6025.38902243997,0.0,1.0
1999-03-22,3.563,3.875,3.563,3.813,4300,1.59659400649028,1.73640240672182,1.59659400649028,1.70861996821427,9595.98992462664,0.0,1.0
1999-03-23,4.0,4.0,3.625,3.625,400,1.79241538758381,1.79241538758381,1.62437644499783,1.62437644499783,892.650225546664,0.0,1.0
1999-03-24,3.875,4.0,3.875,3.875,2300,1.73640240672182,1.79241538758381,1.73640240672182,1.73640240672182,5132.73879689331,0.0,1.0
1999-03-25,3.813,4.063,3.813,4.0,4700,1.70861996821427,1.82064592993826,1.70861996821427,1.79241538758381,10488.6401501733,0.0,1.0
1999-03-26,3.969,3.969,3.875,3.875,19700,1.77852416833004,1.77852416833004,1.73640240672182,1.73640240672182,43963.0236081731,0.0,1.0
1999-03-29,4.25,4.25,4.125,4.125,5900,1.9044413493078,1.9044413493078,1.84842836844581,1.84842836844581,13166.5908268133,0.0,1.0
1999-03-30,4.25,4.438,4.125,4.438,2200,1.9044413493078,1.98868487252424,1.84842836844581,1.98868487252424,4909.57624050665,0.0,1.0
1999-03-31,3.938,3.938,3.938,3.938,400,1.76463294907626,1.76463294907626,1.76463294907626,1.76463294907626,892.650225546665,0.0,1.0
1999-04-01,3.875,4.0,3.625,3.813,16600,1.73640240672182,1.79241538758381,1.62437644499783,1.70861996821427,37044.9843601865,0.0,1.0
1999-04-05,4.313,4.313,3.75,3.75,3400,1.93267189166224,1.93267189166224,1.68038942585982,1.68038942585982,7587.52691714666,0.0,1.0
1999-04-06,3.688,4.281,3.625,3.75,9200,1.65260698735227,1.91833256856157,1.62437644499783,1.68038942585982,20530.9551875733,0.0,1.0
1999-04-07,3.75,3.75,3.625,3.625,3500,1.68038942585982,1.68038942585982,1.62437644499783,1.62437644499783,7810.68947353332,0.0,1.0
1999-04-08,3.625,3.625,3.625,3.625,11200,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,24994.2063153066,0.0,1.0
1999-04-09,3.625,3.75,3.5,3.5,6200,1.62437644499783,1.68038942585982,1.56836346413584,1.56836346413584,13836.0784959733,0.0,1.0
1999-04-12,3.531,3.75,3.531,3.625,4200,1.58225468338961,1.68038942585982,1.58225468338961,1.62437644499783,9372.82736823997,0.0,1.0
1999-04-13,3.688,3.688,3.5,3.531,5600,1.65260698735227,1.65260698735227,1.56836346413584,1.58225468338961,12497.1031576533,0.0,1.0
1999-04-14,3.625,3.625,3.625,3.625,4600,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,10265.4775937866,0.0,1.0
1999-04-15,3.688,3.688,3.625,3.625,5700,1.65260698735227,1.65260698735227,1.62437644499783,1.62437644499783,12720.26571404,0.0,1.0
1999-04-16,3.531,3.719,3.5,3.719,9800,1.58225468338961,1.66649820660605,1.56836346413584,1.66649820660605,21869.9305258933,0.0,1.0
1999-04-19,3.969,4.125,3.563,3.625,18000,1.77852416833004,1.84842836844581,1.59659400649028,1.62437644499783,40169.2601495998,0.0,1.0
1999-04-20,4.0,4.0,4.0,4.0,1500,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,3347.43834579999,0.0,1.0
1999-04-21,3.813,4.0,3.813,4.0,7600,1.70861996821427,1.79241538758381,1.70861996821427,1.79241538758381,16960.3542853866,0.0,1.0
1999-04-22,3.875,3.875,3.188,3.875,19200,1.73640240672182,1.73640240672182,1.4285550639043,1.73640240672182,42847.2108262398,0.0,1.0
1999-04-23,3.625,3.875,3.438,3.438,6500,1.62437644499783,1.73640240672182,1.54058102562829,1.54058102562829,14505.5661651333,0.0,1.0
1999-04-26,3.625,3.625,3.25,3.625,63700,1.62437644499783,1.62437644499783,1.45633750241185,1.62437644499783,142154.548418306,0.0,1.0
1999-04-27,3.563,3.563,3.063,3.563,15300,1.59659400649028,1.59659400649028,1.3725420830423,1.59659400649028,34143.8711271599,0.0,1.0
1999-04-28,3.5,3.563,3.313,3.313,1500,1.56836346413584,1.59659400649028,1.48456804476629,1.48456804476629,3347.43834579998,0.0,1.0
1999-04-29,3.813,3.813,3.5,3.5,10400,1.70861996821427,1.70861996821427,1.56836346413584,1.56836346413584,23208.9058642132,0.0,1.0
1999-04-30,4.0,4.0,3.875,3.875,19800,1.79241538758381,1.79241538758381,1.73640240672182,1.73640240672182,44186.1861645599,0.0,1.0
1999-05-03,4.0,4.0,3.5,4.0,17100,1.79241538758381,1.79241538758381,1.56836346413584,1.79241538758381,38160.7971421199,0.0,1.0
1999-05-04,4.0,4.0,3.875,3.875,1600,1.79241538758381,1.79241538758381,1.73640240672182,1.73640240672182,3570.60090218666,0.0,1.0
1999-05-05,3.875,3.875,3.875,3.875,1000,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,2231.62556386666,0.0,1.0
1999-05-06,4.25,4.5,3.875,3.938,27000,1.9044413493078,2.01646731103179,1.73640240672182,1.76463294907626,60253.8902243998,0.0,1.0
1999-05-07,4.25,4.5,4.25,4.5,8900,1.9044413493078,2.01646731103179,1.9044413493078,2.01646731103179,19861.4675184133,0.0,1.0
1999-05-10,4.0,4.25,4.0,4.25,6800,1.79241538758381,1.9044413493078,1.79241538758381,1.9044413493078,15175.0538342933,0.0,1.0
1999-05-11,4.0,4.0,4.0,4.0,400,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,892.650225546664,0.0,1.0
1999-05-12,3.938,3.938,3.938,3.938,1000,1.76463294907626,1.76463294907626,1.76463294907626,1.76463294907626,2231.62556386666,0.0,1.0
1999-05-13,3.875,3.875,3.875,3.875,100,1.73640240672182,1.73640240672182,1.73640240672182,1.73640240672182,223.162556386666,0.0,1.0
1999-05-14,5.0,5.0,4.125,4.125,50600,2.24051923447976,2.24051923447976,1.84842836844581,1.84842836844581,112920.253531653,0.0,1.0
1999-05-17,4.875,5.188,4.75,5.0,22100,2.18450625361777,2.3247627576962,2.12849327275578,2.24051923447976,49318.9249614532,0.0,1.0
1999-05-18,4.875,4.875,4.563,4.563,1300,2.18450625361777,2.18450625361777,2.04469785338623,2.04469785338623,2901.11323302666,0.0,1.0
1999-05-19,4.438,4.625,4.031,4.375,8800,1.98868487252424,2.07248029189378,1.80630660683759,1.96045433016979,19638.3049620266,0.0,1.0
1999-05-20,4.563,4.688,4.0,4.25,9800,2.04469785338623,2.10071083424823,1.79241538758381,1.9044413493078,21869.9305258933,0.0,1.0
1999-05-21,4.375,4.5,4.375,4.5,1800,1.96045433016979,2.01646731103179,1.96045433016979,2.01646731103179,4016.92601495999,0.0,1.0
1999-05-24,4.125,4.5,4.125,4.125,5100,1.84842836844581,2.01646731103179,1.84842836844581,1.84842836844581,11381.2903757199,0.0,1.0
1999-05-25,4.5,4.5,4.5,4.5,4300,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,9595.98992462662,0.0,1.0
1999-05-26,4.5,4.625,4.5,4.5,4400,2.01646731103179,2.07248029189378,2.01646731103179,2.01646731103179,9819.15248101329,0.0,1.0
1999-05-27,4.5,4.5,4.5,4.5,0,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,0,0.0,1.0
1999-05-28,5.0,5.0,5.0,5.0,2400,2.24051923447976,2.24051923447976,2.24051923447976,2.24051923447976,5355.90135327999,0.0,1.0
1999-06-01,4.375,5.0,4.375,5.0,200,1.96045433016979,2.24051923447976,1.96045433016979,2.24051923447976,446.325112773333,0.0,1.0
1999-06-02,4.38,4.38,4.38,4.38,0,1.96269484940427,1.96269484940427,1.96269484940427,1.96269484940427,0,0.0,1.0
1999-06-03,5.0,5.0,4.75,5.0,3200,2.24051923447976,2.24051923447976,2.12849327275578,2.24051923447976,7141.20180437332,0.0,1.0
1999-06-04,4.375,4.375,4.25,4.25,1400,1.96045433016979,1.96045433016979,1.9044413493078,1.9044413493078,3124.27578941333,0.0,1.0
1999-06-07,4.75,5.0,4.75,5.0,3400,2.12849327275578,2.24051923447976,2.12849327275578,2.24051923447976,7587.52691714663,0.0,1.0
1999-06-08,4.75,4.75,4.75,4.75,0,2.12849327275578,2.12849327275578,2.12849327275578,2.12849327275578,0,0.0,1.0
1999-06-09,4.5,4.5,4.5,4.5,400,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,892.650225546663,0.0,1.0
1999-06-10,4.5,4.5,4.5,4.5,2400,2.01646731103179,2.01646731103179,2.01646731103179,2.01646731103179,5355.90135327998,0.0,1.0
1999-06-11,4.375,4.375,4.375,4.375,1500,1.96045433016979,1.96045433016979,1.96045433016979,1.96045433016979,3347.4383458,0.0,1.0
1999-06-14,4.25,4.25,4.25,4.25,200,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,446.325112773332,0.0,1.0
1999-06-15,4.438,4.625,4.438,4.5,5500,1.98868487252424,2.07248029189378,1.98868487252424,2.01646731103179,12273.9406012666,0.0,1.0
1999-06-16,4.25,4.25,4.25,4.25,300,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,669.487669159998,0.0,1.0
1999-06-17,4.25,4.25,4.25,4.25,900,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,2008.46300747999,0.0,1.0
1999-06-18,4.25,4.25,4.25,4.25,0,1.9044413493078,1.9044413493078,1.9044413493078,1.9044413493078,0,0.0,1.0
1999-06-21,4.125,4.25,4.125,4.25,2400,1.84842836844581,1.9044413493078,1.84842836844581,1.9044413493078,5355.90135327997,0.0,1.0
1999-06-22,4.031,4.031,4.031,4.031,200,1.80630660683759,1.80630660683759,1.80630660683759,1.80630660683759,446.325112773331,0.0,1.0
1999-06-23,4.5,4.625,3.875,4.0,11600,2.01646731103179,2.07248029189378,1.73640240672182,1.79241538758381,25886.8565408532,0.0,1.0
1999-06-24,4.125,4.375,4.0,4.0,4800,1.84842836844581,1.96045433016979,1.79241538758381,1.79241538758381,10711.8027065599,0.0,1.0
1999-06-25,4.125,4.125,4.125,4.125,2400,1.84842836844581,1.84842836844581,1.84842836844581,1.84842836844581,5355.90135327997,0.0,1.0
1999-06-28,4.0,4.0,4.0,4.0,2900,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,6471.71413521332,0.0,1.0
1999-06-29,4.0,4.25,4.0,4.016,12600,1.79241538758381,1.9044413493078,1.79241538758381,1.79958504913415,28118.4821047199,0.0,1.0
1999-06-30,4.125,4.125,3.938,3.938,2500,1.84842836844581,1.84842836844581,1.76463294907626,1.76463294907626,5579.06390966663,0.0,1.0
1999-07-01,4.0,4.125,4.0,4.0,6800,1.79241538758381,1.84842836844581,1.79241538758381,1.79241538758381,15175.0538342933,0.0,1.0
1999-07-02,4.0,4.0,4.0,4.0,0,1.79241538758381,1.79241538758381,1.79241538758381,1.79241538758381,0,0.0,1.0
1999-07-06,3.75,4.125,3.75,4.0,7600,1.68038942585982,1.84842836844581,1.68038942585982,1.79241538758381,16960.3542853866,0.0,1.0
1999-07-07,3.563,3.75,3.563,3.75,27100,1.59659400649028,1.68038942585982,1.59659400649028,1.68038942585982,60477.0527807865,0.0,1.0
1999-07-08,3.813,3.813,3.625,3.625,6800,1.70861996821427,1.70861996821427,1.62437644499783,1.62437644499783,15175.0538342933,0.0,1.0
1999-07-09,3.781,4.094,3.781,4.0,6700,1.6942806451136,1.83453714919203,1.6942806451136,1.79241538758381,14951.8912779066,0.0,1.0
1999-07-12,3.625,3.781,3.625,3.75,2600,1.62437644499783,1.6942806451136,1.62437644499783,1.68038942585982,5802.22646605331,0.0,1.0
1999-07-13,3.625,3.625,3.625,3.625,1300,1.62437644499783,1.62437644499783,1.62437644499783,1.62437644499783,2901.11323302666,0.0,1.0
1999-07-14,3.625,4.125,3.625,3.625,28100,1.62437644499783,1.84842836844581,1.62437644499783,1.62437644499783,62708.6783446531,0.0,1.0
1999-07-15,3.75,3.75,3.625,3.625,4700,1.68038942585982,1.68038942585982,1.62437644499783,1.62437644499783,10488.6401501733,0.0,1.0
1999-07-16,3.625,3.625,3.531,3.531,2800,1.62437644499783,1.62437644499783,1.58225468338961,1.58225468338961,6248.55157882664,0.0,1.0
1999-07-19,3.75,4.0,3.75,3.75,10900,1.68038942585982,1.79241538758381,1.68038942585982,1.68038942585982,24324.7186461466,0.0,1.0
1999-07-20,3.938,4.0,3.938,4.0,4700,1.76463294907626,1.79241538758381,1.76463294907626,1.79241538758381,10488.6401501733,0.0,1.0
1999-07-21,3.75,3.938,3.75,3.75,1100,1.68038942585982,1.76463294907626,1.68038942585982,1.68038942585982,2454.78812025333,0.0,1.0
1999-07-22,3.75,3.75,3.75,3.75,2700,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,6025.38902243999,0.0,1.0
1999-07-23,3.563,3.938,3.5,3.531,9400,1.59659400649028,1.76463294907626,1.56836346413584,1.58225468338961,20977.2803003466,0.0,1.0
1999-07-26,3.56,3.56,3.56,3.56,0,1.59524969494959,1.59524969494959,1.59524969494959,1.59524969494959,0,0.0,1.0
1999-07-27,3.5,3.875,3.5,3.875,2800,1.56836346413584,1.73640240672182,1.56836346413584,1.73640240672182,6248.55157882663,0.0,1.0
1999-07-28,3.5,3.5,3.5,3.5,1600,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,3570.60090218664,0.0,1.0
1999-07-29,3.563,3.563,3.563,3.563,200,1.59659400649028,1.59659400649028,1.59659400649028,1.59659400649028,446.325112773332,0.0,1.0
1999-07-30,3.75,3.875,3.5,3.5,4000,1.68038942585982,1.73640240672182,1.56836346413584,1.56836346413584,8926.50225546666,0.0,1.0
1999-08-02,3.75,3.75,3.75,3.75,0,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,0,0.0,1.0
1999-08-03,3.563,3.563,3.375,3.563,9100,1.59659400649028,1.59659400649028,1.51235048327384,1.59659400649028,20307.7926311866,0.0,1.0
1999-08-04,3.125,3.375,3.125,3.375,3500,1.40032452154985,1.51235048327384,1.40032452154985,1.51235048327384,7810.68947353332,0.0,1.0
1999-08-05,3.25,3.375,3.125,3.375,5300,1.45633750241185,1.51235048327384,1.40032452154985,1.51235048327384,11827.6154884933,0.0,1.0
1999-08-06,3.875,3.875,3.5,3.5,7500,1.73640240672182,1.73640240672182,1.56836346413584,1.56836346413584,16737.1917289999,0.0,1.0
1999-08-09,3.88,3.88,3.88,3.88,0,1.7386429259563,1.7386429259563,1.7386429259563,1.7386429259563,0,0.0,1.0
1999-08-10,3.75,3.75,3.75,3.75,1000,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,2231.62556386666,0.0,1.0
1999-08-11,3.75,3.75,3.75,3.75,0,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,0,0.0,1.0
1999-08-12,3.5,3.5,3.5,3.5,1200,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,2677.95067663998,0.0,1.0
1999-08-13,3.125,3.5,3.125,3.5,12500,1.40032452154985,1.56836346413584,1.40032452154985,1.56836346413584,27895.3195483333,0.0,1.0
1999-08-16,3.125,3.25,3.125,3.25,14600,1.40032452154985,1.45633750241185,1.40032452154985,1.45633750241185,32581.7332324533,0.0,1.0
1999-08-17,3.125,3.125,2.875,3.0,7100,1.40032452154985,1.40032452154985,1.28829855982586,1.34431154068786,15844.5415034533,0.0,1.0
1999-08-18,3.25,3.25,3.0,3.0,7400,1.45633750241185,1.45633750241185,1.34431154068786,1.34431154068786,16514.0291726132,0.0,1.0
1999-08-19,3.0,3.0,3.0,3.0,3000,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,6694.87669159997,0.0,1.0
1999-08-20,3.125,3.125,3.125,3.125,1200,1.40032452154985,1.40032452154985,1.40032452154985,1.40032452154985,2677.95067664,0.0,1.0
1999-08-23,3.25,3.25,2.75,2.75,6200,1.45633750241185,1.45633750241185,1.23228557896387,1.23228557896387,13836.0784959733,0.0,1.0
1999-08-24,3.0,3.0,3.0,3.0,3600,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,8033.85202991996,0.0,1.0
1999-08-25,3.0,3.0,3.0,3.0,500,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,1115.81278193333,0.0,1.0
1999-08-26,3.125,3.125,2.75,3.0,3500,1.40032452154985,1.40032452154985,1.23228557896387,1.34431154068786,7810.68947353332,0.0,1.0
1999-08-27,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
1999-08-30,3.25,3.25,2.938,3.0,4300,1.45633750241185,1.45633750241185,1.31652910218031,1.34431154068786,9595.98992462661,0.0,1.0
1999-08-31,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
1999-09-01,3.0,3.031,2.875,3.031,2300,1.34431154068786,1.35820275994163,1.28829855982586,1.35820275994163,5132.73879689331,0.0,1.0
1999-09-02,3.0,3.0,2.813,2.938,4600,1.34431154068786,1.34431154068786,1.26051612131832,1.31652910218031,10265.4775937866,0.0,1.0
1999-09-03,3.0,3.0,2.5,2.813,5700,1.34431154068786,1.34431154068786,1.12025961723988,1.26051612131832,12720.2657140399,0.0,1.0
1999-09-07,3.0,3.0,3.0,3.0,1000,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,2231.62556386666,0.0,1.0
1999-09-08,3.0,3.0,2.938,2.938,2400,1.34431154068786,1.34431154068786,1.31652910218031,1.31652910218031,5355.90135327998,0.0,1.0
1999-09-09,3.0,3.0,2.875,2.875,1800,1.34431154068786,1.34431154068786,1.28829855982586,1.28829855982586,4016.92601495998,0.0,1.0
1999-09-10,2.875,2.875,2.625,2.875,6700,1.28829855982586,1.28829855982586,1.17627259810188,1.28829855982586,14951.8912779067,0.0,1.0
1999-09-13,2.5,2.625,2.5,2.625,8400,1.12025961723988,1.17627259810188,1.12025961723988,1.17627259810188,18745.65473648,0.0,1.0
1999-09-14,1.875,2.938,1.75,2.594,28100,0.840194712929912,1.31652910218031,0.784181732067918,1.1623813788481,62708.6783446531,0.0,1.0
1999-09-15,2.125,2.25,2.0,2.063,11500,0.9522206746539,1.00823365551589,0.896207693791906,0.924438236146351,25663.6939844666,0.0,1.0
1999-09-16,2.063,2.063,1.938,2.0,2500,0.924438236146351,0.924438236146351,0.868425255284357,0.896207693791906,5579.06390966665,0.0,1.0
1999-09-17,1.938,1.938,1.938,1.938,6200,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,13836.0784959733,0.0,1.0
1999-09-20,1.875,1.938,1.875,1.938,4200,0.840194712929912,0.868425255284357,0.840194712929912,0.868425255284357,9372.82736823996,0.0,1.0
1999-09-21,1.781,1.781,1.781,1.781,1700,0.798072951321692,0.798072951321692,0.798072951321692,0.798072951321692,3793.76345857332,0.0,1.0
1999-09-22,1.75,1.813,1.75,1.813,7300,0.784181732067918,0.812412274422363,0.784181732067918,0.812412274422363,16290.8666162266,0.0,1.0
1999-09-23,1.75,1.813,1.75,1.75,5900,0.784181732067918,0.812412274422363,0.784181732067918,0.784181732067918,13166.5908268133,0.0,1.0
1999-09-24,1.531,1.75,1.531,1.75,3900,0.686046989597704,0.784181732067918,0.686046989597704,0.784181732067918,8703.33969907997,0.0,1.0
1999-09-27,1.5,1.531,1.438,1.531,11000,0.672155770343929,0.686046989597704,0.64437333183638,0.686046989597704,24547.8812025333,0.0,1.0
1999-09-28,1.5,1.5,1.5,1.5,200,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,446.325112773332,0.0,1.0
1999-09-29,1.5,1.5,1.5,1.5,0,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,0,0.0,1.0
1999-09-30,1.5,1.5,1.5,1.5,2100,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,4686.41368411999,0.0,1.0
1999-10-01,1.5,1.563,1.5,1.5,1400,0.672155770343929,0.700386312698374,0.672155770343929,0.672155770343929,3124.27578941332,0.0,1.0
1999-10-04,1.563,1.75,1.563,1.75,600,0.700386312698374,0.784181732067918,0.700386312698374,0.784181732067918,1338.97533832,0.0,1.0
1999-10-05,1.656,1.656,1.625,1.625,2600,0.742059970459698,0.742059970459698,0.728168751205924,0.728168751205924,5802.22646605331,0.0,1.0
1999-10-06,1.563,1.75,1.563,1.719,3500,0.700386312698374,0.784181732067918,0.700386312698374,0.770290512814143,7810.68947353331,0.0,1.0
1999-10-07,1.719,1.766,1.719,1.719,900,0.770290512814143,0.791351393618253,0.770290512814143,0.770290512814143,2008.46300747999,0.0,1.0
1999-10-08,1.72,1.72,1.72,1.72,0,0.770738616661039,0.770738616661039,0.770738616661039,0.770738616661039,0,0.0,1.0
1999-10-11,1.563,1.563,1.563,1.563,100,0.700386312698374,0.700386312698374,0.700386312698374,0.700386312698374,223.162556386666,0.0,1.0
1999-10-12,1.563,1.563,1.5,1.563,6100,0.700386312698374,0.700386312698374,0.672155770343929,0.700386312698374,13612.9159395866,0.0,1.0
1999-10-13,1.531,1.672,1.531,1.656,15300,0.686046989597704,0.749229632010033,0.686046989597704,0.742059970459698,34143.8711271599,0.0,1.0
1999-10-14,1.563,1.625,1.5,1.5,36900,0.700386312698374,0.728168751205924,0.672155770343929,0.672155770343929,82346.9833066798,0.0,1.0
1999-10-15,1.375,1.563,1.375,1.563,2600,0.616142789481935,0.700386312698374,0.616142789481935,0.700386312698374,5802.22646605332,0.0,1.0
1999-10-18,1.625,1.625,1.422,1.422,3000,0.728168751205924,0.728168751205924,0.637203670286045,0.637203670286045,6694.87669159997,0.0,1.0
1999-10-19,1.688,1.688,1.625,1.625,3700,0.756399293560369,0.756399293560369,0.728168751205924,0.728168751205924,8257.01458630663,0.0,1.0
1999-10-20,1.813,1.813,1.531,1.625,600,0.812412274422363,0.812412274422363,0.686046989597704,0.728168751205924,1338.97533831999,0.0,1.0
1999-10-21,1.625,1.75,1.625,1.625,6900,0.728168751205924,0.784181732067918,0.728168751205924,0.728168751205924,15398.2163906799,0.0,1.0
1999-10-22,1.469,1.5,1.375,1.375,15800,0.658264551090155,0.672155770343929,0.616142789481935,0.616142789481935,35259.6839090932,0.0,1.0
1999-10-25,1.063,1.344,1.0,1.297,13800,0.476334389250398,0.602251570228161,0.448103846895953,0.581190689424051,30796.4327813599,0.0,1.0
1999-10-26,1.0,1.094,1.0,1.094,7500,0.448103846895953,0.490225608504173,0.448103846895953,0.490225608504173,16737.1917289999,0.0,1.0
1999-10-27,1.438,1.438,0.875,1.125,18300,0.64437333183638,0.64437333183638,0.392090866033959,0.504116827757947,40838.7478187599,0.0,1.0
1999-10-28,1.25,1.375,1.125,1.125,4000,0.560129808619941,0.616142789481935,0.504116827757947,0.504116827757947,8926.50225546664,0.0,1.0
1999-10-29,1.25,1.25,1.25,1.25,700,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,1562.13789470666,0.0,1.0
1999-11-01,1.063,1.25,1.063,1.063,2200,0.476334389250398,0.560129808619941,0.476334389250398,0.476334389250398,4909.57624050665,0.0,1.0
1999-11-02,1.438,1.438,1.156,1.156,6200,0.64437333183638,0.64437333183638,0.518008047011722,0.518008047011722,13836.0784959733,0.0,1.0
1999-11-03,1.375,1.375,1.375,1.375,300,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,669.487669159998,0.0,1.0
1999-11-04,1.188,1.313,1.125,1.25,2800,0.532347370112392,0.588360350974386,0.504116827757947,0.560129808619941,6248.55157882665,0.0,1.0
1999-11-05,1.188,1.25,1.188,1.219,800,0.532347370112392,0.560129808619941,0.532347370112392,0.546238589366167,1785.30045109333,0.0,1.0
1999-11-08,1.75,1.938,1.125,1.125,37900,0.784181732067918,0.868425255284357,0.504116827757947,0.504116827757947,84578.6088705463,0.0,1.0
1999-11-09,1.625,2.0,1.625,1.938,16100,0.728168751205924,0.896207693791906,0.728168751205924,0.868425255284357,35929.1715782532,0.0,1.0
1999-11-10,1.375,1.75,1.375,1.625,19400,0.616142789481935,0.784181732067918,0.616142789481935,0.728168751205924,43293.5359390132,0.0,1.0
1999-11-11,1.5,1.5,1.438,1.469,7600,0.672155770343929,0.672155770343929,0.64437333183638,0.658264551090155,16960.3542853866,0.0,1.0
1999-11-12,1.438,1.5,1.438,1.5,6000,0.64437333183638,0.672155770343929,0.64437333183638,0.672155770343929,13389.7533832,0.0,1.0
1999-11-15,1.625,2.0,1.375,1.375,11300,0.728168751205924,0.896207693791906,0.616142789481935,0.616142789481935,25217.3688716932,0.0,1.0
1999-11-16,1.813,1.813,1.625,1.719,2900,0.812412274422363,0.812412274422363,0.728168751205924,0.770290512814143,6471.71413521331,0.0,1.0
1999-11-17,1.625,1.625,1.625,1.625,100,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,223.162556386666,0.0,1.0
1999-11-18,1.625,1.625,1.625,1.625,1000,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,2231.62556386666,0.0,1.0
1999-11-19,1.688,1.688,1.563,1.656,6400,0.756399293560369,0.756399293560369,0.700386312698374,0.742059970459698,14282.4036087466,0.0,1.0
1999-11-22,1.563,1.563,1.563,1.563,300,0.700386312698374,0.700386312698374,0.700386312698374,0.700386312698374,669.487669159998,0.0,1.0
1999-11-23,1.563,1.719,1.563,1.719,400,0.700386312698374,0.770290512814143,0.700386312698374,0.770290512814143,892.650225546664,0.0,1.0
1999-11-24,1.625,1.625,1.563,1.563,5100,0.728168751205924,0.728168751205924,0.700386312698374,0.700386312698374,11381.29037572,0.0,1.0
1999-11-26,1.62,1.62,1.62,1.62,0,0.725928231971444,0.725928231971444,0.725928231971444,0.725928231971444,0,0.0,1.0
1999-11-29,1.625,1.625,1.563,1.625,5400,0.728168751205924,0.728168751205924,0.700386312698374,0.728168751205924,12050.77804488,0.0,1.0
1999-11-30,1.625,1.719,1.625,1.719,8100,0.728168751205924,0.770290512814143,0.728168751205924,0.770290512814143,18076.1670673199,0.0,1.0
1999-12-01,1.563,1.688,1.563,1.688,8800,0.700386312698374,0.756399293560369,0.700386312698374,0.756399293560369,19638.3049620266,0.0,1.0
1999-12-02,1.563,1.625,1.563,1.625,500,0.700386312698374,0.728168751205924,0.700386312698374,0.728168751205924,1115.81278193333,0.0,1.0
1999-12-03,1.5,1.625,1.469,1.563,50700,0.672155770343929,0.728168751205924,0.658264551090155,0.700386312698374,113143.41608804,0.0,1.0
1999-12-06,1.375,1.5,1.125,1.5,32900,0.616142789481935,0.672155770343929,0.504116827757947,0.672155770343929,73420.4810512131,0.0,1.0
1999-12-07,1.375,1.375,1.375,1.375,800,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,1785.30045109333,0.0,1.0
1999-12-08,1.375,1.438,1.375,1.438,3100,0.616142789481935,0.64437333183638,0.616142789481935,0.64437333183638,6918.03924798665,0.0,1.0
1999-12-09,1.375,1.438,1.375,1.406,6600,0.616142789481935,0.64437333183638,0.616142789481935,0.63003400873571,14728.72872152,0.0,1.0
1999-12-10,1.25,1.5,1.25,1.344,23900,0.560129808619941,0.672155770343929,0.560129808619941,0.602251570228161,53335.8509764132,0.0,1.0
1999-12-13,1.188,1.438,1.156,1.25,11100,0.532347370112392,0.64437333183638,0.518008047011722,0.560129808619941,24771.0437589199,0.0,1.0
1999-12-14,1.0,1.188,1.0,1.125,48500,0.448103846895953,0.532347370112392,0.448103846895953,0.504116827757947,108233.839847533,0.0,1.0
1999-12-15,1.25,1.25,1.125,1.188,6700,0.560129808619941,0.560129808619941,0.504116827757947,0.532347370112392,14951.8912779066,0.0,1.0
1999-12-16,1.375,1.5,1.125,1.25,50100,0.616142789481935,0.672155770343929,0.504116827757947,0.560129808619941,111804.44074972,0.0,1.0
1999-12-17,1.5,1.5,1.375,1.5,5800,0.672155770343929,0.672155770343929,0.616142789481935,0.672155770343929,12943.4282704266,0.0,1.0
1999-12-20,1.375,1.672,1.375,1.672,6700,0.616142789481935,0.749229632010033,0.616142789481935,0.749229632010033,14951.8912779066,0.0,1.0
1999-12-21,1.375,1.375,1.375,1.375,2600,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,5802.22646605332,0.0,1.0
1999-12-22,1.375,1.438,1.313,1.406,21700,0.616142789481935,0.64437333183638,0.588360350974386,0.63003400873571,48426.2747359065,0.0,1.0
1999-12-23,1.25,1.375,1.156,1.375,8800,0.560129808619941,0.616142789481935,0.518008047011722,0.616142789481935,19638.3049620266,0.0,1.0
1999-12-27,1.188,1.25,1.125,1.25,4500,0.532347370112392,0.560129808619941,0.504116827757947,0.560129808619941,10042.3150374,0.0,1.0
1999-12-28,1.125,1.25,1.125,1.25,47400,0.504116827757947,0.560129808619941,0.504116827757947,0.560129808619941,105779.05172728,0.0,1.0
1999-12-29,1.156,1.313,1.125,1.313,86000,0.518008047011722,0.588360350974386,0.504116827757947,0.588360350974386,191919.798492533,0.0,1.0
1999-12-30,1.25,1.5,1.219,1.313,45900,0.560129808619941,0.672155770343929,0.546238589366167,0.588360350974386,102431.61338148,0.0,1.0
1999-12-31,1.188,1.375,1.125,1.375,45900,0.532347370112392,0.616142789481935,0.504116827757947,0.616142789481935,102431.61338148,0.0,1.0
2000-01-03,1.88,2.75,1.25,1.25,54800,0.842435232164392,1.23228557896387,0.560129808619941,0.560129808619941,122293.080899893,0.0,1.0
2000-01-04,2.125,2.125,1.5,1.5,18300,0.9522206746539,0.9522206746539,0.672155770343929,0.672155770343929,40838.7478187599,0.0,1.0
2000-01-05,2.125,2.25,2.125,2.188,9500,0.9522206746539,1.00823365551589,0.9522206746539,0.980451217008345,21200.4428567333,0.0,1.0
2000-01-06,1.938,2.25,1.625,2.25,20400,0.868425255284357,1.00823365551589,0.728168751205924,1.00823365551589,45525.1615028798,0.0,1.0
2000-01-07,1.719,2.0,1.688,1.938,12700,0.770290512814143,0.896207693791906,0.756399293560369,0.868425255284357,28341.6446611066,0.0,1.0
2000-01-10,1.75,1.75,1.563,1.563,5000,0.784181732067918,0.784181732067918,0.700386312698374,0.700386312698374,11158.1278193333,0.0,1.0
2000-01-11,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
2000-01-12,1.75,1.75,1.625,1.625,3400,0.784181732067918,0.784181732067918,0.728168751205924,0.728168751205924,7587.52691714664,0.0,1.0
2000-01-13,1.688,1.875,1.625,1.75,3700,0.756399293560369,0.840194712929912,0.728168751205924,0.784181732067918,8257.01458630663,0.0,1.0
2000-01-14,1.75,1.75,1.75,1.75,1400,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,3124.27578941332,0.0,1.0
2000-01-18,1.563,1.75,1.438,1.75,5900,0.700386312698374,0.784181732067918,0.64437333183638,0.784181732067918,13166.5908268133,0.0,1.0
2000-01-19,1.406,1.406,1.406,1.406,2000,0.63003400873571,0.63003400873571,0.63003400873571,0.63003400873571,4463.25112773332,0.0,1.0
2000-01-20,1.5,1.813,1.5,1.75,8000,0.672155770343929,0.812412274422363,0.672155770343929,0.784181732067918,17853.0045109333,0.0,1.0
2000-01-21,2.125,2.75,1.75,1.75,124000,0.9522206746539,1.23228557896387,0.784181732067918,0.784181732067918,276721.569919466,0.0,1.0
2000-01-24,2.375,2.688,2.25,2.375,134300,1.06424663637789,1.20450314045632,1.00823365551589,1.06424663637789,299707.313227292,0.0,1.0
2000-01-25,2.125,2.5,1.75,2.5,62500,0.9522206746539,1.12025961723988,0.784181732067918,1.12025961723988,139476.597741666,0.0,1.0
2000-01-26,1.875,2.375,1.875,2.188,64200,0.840194712929912,1.06424663637789,0.840194712929912,0.980451217008345,143270.361200239,0.0,1.0
2000-01-27,2.109,2.375,1.875,2.281,16600,0.945051013103565,1.06424663637789,0.840194712929912,1.02212487476967,37044.9843601865,0.0,1.0
2000-01-28,1.875,2.063,1.875,1.875,13500,0.840194712929912,0.924438236146351,0.840194712929912,0.840194712929912,30126.9451121999,0.0,1.0
2000-01-31,2.0,2.063,1.875,1.875,7700,0.896207693791906,0.924438236146351,0.840194712929912,0.840194712929912,17183.5168417733,0.0,1.0
2000-02-01,1.875,2.0,1.875,2.0,4600,0.840194712929912,0.896207693791906,0.840194712929912,0.896207693791906,10265.4775937866,0.0,1.0
2000-02-02,1.875,1.875,1.875,1.875,1800,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,4016.92601495999,0.0,1.0
2000-02-03,1.875,1.938,1.875,1.875,8600,0.840194712929912,0.868425255284357,0.840194712929912,0.840194712929912,19191.9798492533,0.0,1.0
2000-02-04,2.0,2.063,1.875,1.938,40200,0.896207693791906,0.924438236146351,0.840194712929912,0.868425255284357,89711.3476674397,0.0,1.0
2000-02-07,1.875,2.078,1.875,2.078,24400,0.840194712929912,0.93115979384979,0.840194712929912,0.93115979384979,54451.6637583465,0.0,1.0
2000-02-08,1.938,1.969,1.938,1.969,400,0.868425255284357,0.882316474538131,0.868425255284357,0.882316474538131,892.650225546663,0.0,1.0
2000-02-09,1.938,2.031,1.875,2.0,25300,0.868425255284357,0.91009891304568,0.840194712929912,0.896207693791906,56460.1267658265,0.0,1.0
2000-02-10,1.625,2.031,1.5,1.938,43100,0.728168751205924,0.91009891304568,0.672155770343929,0.868425255284357,96183.0618026529,0.0,1.0
2000-02-11,1.75,2.0,1.625,2.0,13400,0.784181732067918,0.896207693791906,0.728168751205924,0.896207693791906,29903.7825558132,0.0,1.0
2000-02-14,1.813,1.875,1.75,1.875,13700,0.812412274422363,0.840194712929912,0.784181732067918,0.840194712929912,30573.2702249732,0.0,1.0
2000-02-15,1.813,2.031,1.813,2.031,9100,0.812412274422363,0.91009891304568,0.812412274422363,0.91009891304568,20307.7926311866,0.0,1.0
2000-02-16,1.969,2.031,1.688,1.813,25400,0.882316474538131,0.91009891304568,0.756399293560369,0.812412274422363,56683.2893222132,0.0,1.0
2000-02-17,1.75,1.875,1.688,1.875,23200,0.784181732067918,0.840194712929912,0.756399293560369,0.840194712929912,51773.7130817065,0.0,1.0
2000-02-18,1.5,1.969,1.5,1.625,16900,0.672155770343929,0.882316474538131,0.672155770343929,0.728168751205924,37714.4720293466,0.0,1.0
2000-02-22,1.75,1.906,1.625,1.703,9500,0.784181732067918,0.854085932183686,0.728168751205924,0.763120851263808,21200.4428567333,0.0,1.0
2000-02-23,1.688,1.75,1.625,1.641,20500,0.756399293560369,0.784181732067918,0.728168751205924,0.735338412756259,45748.3240592665,0.0,1.0
2000-02-24,1.625,1.813,1.625,1.75,16600,0.728168751205924,0.812412274422363,0.728168751205924,0.784181732067918,37044.9843601865,0.0,1.0
2000-02-25,1.75,1.75,1.625,1.625,19000,0.784181732067918,0.784181732067918,0.728168751205924,0.728168751205924,42400.8857134665,0.0,1.0
2000-02-28,1.625,1.75,1.625,1.75,10300,0.728168751205924,0.784181732067918,0.728168751205924,0.784181732067918,22985.7433078266,0.0,1.0
2000-02-29,1.688,1.75,1.625,1.625,3500,0.756399293560369,0.784181732067918,0.728168751205924,0.728168751205924,7810.6894735333,0.0,1.0
2000-03-01,1.625,1.75,1.594,1.719,16600,0.728168751205924,0.784181732067918,0.714277531952149,0.770290512814143,37044.9843601865,0.0,1.0
2000-03-02,1.625,1.75,1.625,1.688,2800,0.728168751205924,0.784181732067918,0.728168751205924,0.756399293560369,6248.55157882664,0.0,1.0
2000-03-03,1.719,1.75,1.688,1.688,5600,0.770290512814143,0.784181732067918,0.756399293560369,0.756399293560369,12497.1031576533,0.0,1.0
2000-03-06,1.75,1.875,1.688,1.844,18300,0.784181732067918,0.840194712929912,0.756399293560369,0.826303493676137,40838.7478187598,0.0,1.0
2000-03-07,1.688,1.75,1.688,1.75,10800,0.756399293560369,0.784181732067918,0.756399293560369,0.784181732067918,24101.5560897599,0.0,1.0
2000-03-08,1.688,2.0,1.688,1.719,30400,0.756399293560369,0.896207693791906,0.756399293560369,0.770290512814143,67841.4171415464,0.0,1.0
2000-03-09,1.75,2.0,1.75,1.969,22400,0.784181732067918,0.896207693791906,0.784181732067918,0.882316474538131,49988.4126306131,0.0,1.0
2000-03-10,1.75,1.75,1.563,1.75,19200,0.784181732067918,0.784181732067918,0.700386312698374,0.784181732067918,42847.2108262398,0.0,1.0
2000-03-13,1.75,1.938,1.75,1.75,11700,0.784181732067918,0.868425255284357,0.784181732067918,0.784181732067918,26110.0190972399,0.0,1.0
2000-03-14,1.75,2.0,1.688,1.781,9600,0.784181732067918,0.896207693791906,0.756399293560369,0.798072951321692,21423.6054131199,0.0,1.0
2000-03-15,2.0,2.0,1.625,1.75,25000,0.896207693791906,0.896207693791906,0.728168751205924,0.784181732067918,55790.6390966665,0.0,1.0
2000-03-16,2.0,2.0,1.875,2.0,3700,0.896207693791906,0.896207693791906,0.840194712929912,0.896207693791906,8257.01458630664,0.0,1.0
2000-03-17,1.75,2.0,1.75,1.969,6900,0.784181732067918,0.896207693791906,0.784181732067918,0.882316474538131,15398.2163906799,0.0,1.0
2000-03-20,1.875,2.0,1.75,2.0,12900,0.840194712929912,0.896207693791906,0.784181732067918,0.896207693791906,28787.9697738799,0.0,1.0
2000-03-21,1.75,1.75,1.75,1.75,600,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,1338.97533831999,0.0,1.0
2000-03-22,1.875,1.875,1.75,1.75,15300,0.840194712929912,0.840194712929912,0.784181732067918,0.784181732067918,34143.8711271599,0.0,1.0
2000-03-23,1.875,2.0,1.594,1.828,25900,0.840194712929912,0.896207693791906,0.714277531952149,0.819133832125802,57799.1021041465,0.0,1.0
2000-03-24,1.75,2.0,1.75,1.875,5500,0.784181732067918,0.896207693791906,0.784181732067918,0.840194712929912,12273.9406012666,0.0,1.0
2000-03-27,1.75,1.953,1.75,1.938,4100,0.784181732067918,0.875146812987796,0.784181732067918,0.868425255284357,9149.6648118533,0.0,1.0
2000-03-28,1.531,1.969,1.531,1.969,16900,0.686046989597704,0.882316474538131,0.686046989597704,0.882316474538131,37714.4720293465,0.0,1.0
2000-03-29,1.531,1.531,1.531,1.531,2000,0.686046989597704,0.686046989597704,0.686046989597704,0.686046989597704,4463.25112773332,0.0,1.0
2000-03-30,1.531,1.563,1.531,1.563,2700,0.686046989597704,0.700386312698374,0.686046989597704,0.700386312698374,6025.38902243998,0.0,1.0
2000-03-31,1.625,1.875,1.594,1.844,6900,0.728168751205924,0.840194712929912,0.714277531952149,0.826303493676137,15398.2163906799,0.0,1.0
2000-04-03,1.719,1.719,1.625,1.625,300,0.770290512814143,0.770290512814143,0.728168751205924,0.728168751205924,669.487669159998,0.0,1.0
2000-04-04,1.5,1.844,1.5,1.719,3000,0.672155770343929,0.826303493676137,0.672155770343929,0.770290512814143,6694.87669159998,0.0,1.0
2000-04-05,1.563,1.563,1.5,1.5,2100,0.700386312698374,0.700386312698374,0.672155770343929,0.672155770343929,4686.41368411999,0.0,1.0
2000-04-06,1.625,1.75,1.625,1.75,700,0.728168751205924,0.784181732067918,0.728168751205924,0.784181732067918,1562.13789470666,0.0,1.0
2000-04-07,1.688,1.813,1.688,1.813,4400,0.756399293560369,0.812412274422363,0.756399293560369,0.812412274422363,9819.15248101329,0.0,1.0
2000-04-10,1.625,1.625,1.5,1.5,5900,0.728168751205924,0.728168751205924,0.672155770343929,0.672155770343929,13166.5908268133,0.0,1.0
2000-04-11,1.563,1.719,1.563,1.719,30900,0.700386312698374,0.770290512814143,0.700386312698374,0.770290512814143,68957.2299234798,0.0,1.0
2000-04-12,1.5,1.625,1.5,1.563,20800,0.672155770343929,0.728168751205924,0.672155770343929,0.700386312698374,46417.8117284265,0.0,1.0
2000-04-13,1.5,1.563,1.5,1.563,2900,0.672155770343929,0.700386312698374,0.672155770343929,0.700386312698374,6471.71413521331,0.0,1.0
2000-04-14,1.5,1.563,1.375,1.563,6300,0.672155770343929,0.700386312698374,0.616142789481935,0.700386312698374,14059.24105236,0.0,1.0
2000-04-17,1.313,1.438,1.313,1.438,1100,0.588360350974386,0.64437333183638,0.588360350974386,0.64437333183638,2454.78812025333,0.0,1.0
2000-04-18,1.313,1.375,1.313,1.313,14400,0.588360350974386,0.616142789481935,0.588360350974386,0.588360350974386,32135.4081196799,0.0,1.0
2000-04-19,1.375,1.375,1.188,1.188,500,0.616142789481935,0.616142789481935,0.532347370112392,0.532347370112392,1115.81278193333,0.0,1.0
2000-04-20,1.25,1.25,1.188,1.188,18200,0.560129808619941,0.560129808619941,0.532347370112392,0.532347370112392,40615.5852623732,0.0,1.0
2000-04-24,1.25,1.313,1.188,1.188,66200,0.560129808619941,0.588360350974386,0.532347370112392,0.532347370112392,147733.612327973,0.0,1.0
2000-04-25,1.25,1.281,1.25,1.281,1700,0.560129808619941,0.574021027873716,0.560129808619941,0.574021027873716,3793.76345857332,0.0,1.0
2000-04-26,1.125,1.188,1.0,1.188,15900,0.504116827757947,0.532347370112392,0.448103846895953,0.532347370112392,35482.8464654799,0.0,1.0
2000-04-27,1.031,1.063,1.0,1.063,21500,0.461995066149727,0.476334389250398,0.448103846895953,0.476334389250398,47979.9496231332,0.0,1.0
2000-04-28,1.063,1.063,1.0,1.031,87500,0.476334389250398,0.476334389250398,0.448103846895953,0.461995066149727,195267.236838333,0.0,1.0
2000-05-01,1.0,1.031,0.875,1.0,25300,0.448103846895953,0.461995066149727,0.392090866033959,0.448103846895953,56460.1267658265,0.0,1.0
2000-05-02,1.0,1.063,1.0,1.031,21900,0.448103846895953,0.476334389250398,0.448103846895953,0.461995066149727,48872.5998486798,0.0,1.0
2000-05-03,1.0,1.031,1.0,1.031,2200,0.448103846895953,0.461995066149727,0.448103846895953,0.461995066149727,4909.57624050665,0.0,1.0
2000-05-04,0.875,1.016,0.875,1.016,15400,0.392090866033959,0.455273508446288,0.392090866033959,0.455273508446288,34367.0336835465,0.0,1.0
2000-05-05,0.9375,0.9375,0.875,0.9375,8300,0.420097356464956,0.420097356464956,0.392090866033959,0.420097356464956,18522.4921800933,0.0,1.0
2000-05-08,1.0,1.0,0.875,0.9375,116500,0.448103846895953,0.448103846895953,0.392090866033959,0.420097356464956,259984.378190466,0.0,1.0
2000-05-09,1.0,1.0,0.9375,0.9375,1100,0.448103846895953,0.448103846895953,0.420097356464956,0.420097356464956,2454.78812025332,0.0,1.0
2000-05-10,1.0,1.0,0.9375,1.0,27200,0.448103846895953,0.448103846895953,0.420097356464956,0.448103846895953,60700.2153371731,0.0,1.0
2000-05-11,1.0,1.0,0.875,0.875,50000,0.448103846895953,0.448103846895953,0.392090866033959,0.392090866033959,111581.278193333,0.0,1.0
2000-05-12,0.9375,1.0,0.7813,0.7813,5000,0.420097356464956,0.448103846895953,0.350103535579808,0.350103535579808,11158.1278193333,0.0,1.0
2000-05-15,1.156,1.188,0.875,0.9375,30700,0.518008047011722,0.532347370112392,0.392090866033959,0.420097356464956,68510.9048107064,0.0,1.0
2000-05-16,1.313,1.438,1.0,1.078,24300,0.588360350974386,0.64437333183638,0.448103846895953,0.483055946953837,54228.5012019598,0.0,1.0
2000-05-17,1.375,1.5,1.25,1.5,27100,0.616142789481935,0.672155770343929,0.560129808619941,0.672155770343929,60477.0527807865,0.0,1.0
2000-05-18,1.5,1.5,1.375,1.438,21300,0.672155770343929,0.672155770343929,0.616142789481935,0.64437333183638,47533.6245103599,0.0,1.0
2000-05-19,1.5,1.5,1.375,1.5,1900,0.672155770343929,0.672155770343929,0.616142789481935,0.672155770343929,4240.08857134665,0.0,1.0
2000-05-22,1.438,1.5,1.375,1.438,6400,0.64437333183638,0.672155770343929,0.616142789481935,0.64437333183638,14282.4036087466,0.0,1.0
2000-05-23,1.484,1.5,1.438,1.5,11400,0.664986108793594,0.672155770343929,0.64437333183638,0.672155770343929,25440.5314280799,0.0,1.0
2000-05-24,1.75,1.75,1.438,1.438,15300,0.784181732067918,0.784181732067918,0.64437333183638,0.64437333183638,34143.8711271599,0.0,1.0
2000-05-25,1.75,1.75,1.75,1.75,0,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,0,0.0,1.0
2000-05-26,1.688,1.688,1.625,1.625,1200,0.756399293560369,0.756399293560369,0.728168751205924,0.728168751205924,2677.95067663999,0.0,1.0
2000-05-30,1.688,1.938,1.688,1.688,14200,0.756399293560369,0.868425255284357,0.756399293560369,0.756399293560369,31689.0830069065,0.0,1.0
2000-05-31,1.625,1.688,1.625,1.688,2900,0.728168751205924,0.756399293560369,0.728168751205924,0.756399293560369,6471.71413521331,0.0,1.0
2000-06-01,1.313,1.625,1.313,1.625,13400,0.588360350974386,0.728168751205924,0.588360350974386,0.728168751205924,29903.7825558132,0.0,1.0
2000-06-02,1.313,1.5,1.25,1.469,6500,0.588360350974386,0.672155770343929,0.560129808619941,0.658264551090155,14505.5661651333,0.0,1.0
2000-06-05,1.5,1.5,1.469,1.469,2300,0.672155770343929,0.672155770343929,0.658264551090155,0.658264551090155,5132.73879689332,0.0,1.0
2000-06-06,1.313,1.5,1.313,1.5,1300,0.588360350974386,0.672155770343929,0.588360350974386,0.672155770343929,2901.11323302666,0.0,1.0
2000-06-07,1.375,1.375,1.375,1.375,2600,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,5802.22646605332,0.0,1.0
2000-06-08,1.375,1.375,1.313,1.313,7500,0.616142789481935,0.616142789481935,0.588360350974386,0.588360350974386,16737.1917289999,0.0,1.0
2000-06-09,1.625,1.625,1.406,1.406,16100,0.728168751205924,0.728168751205924,0.63003400873571,0.63003400873571,35929.1715782532,0.0,1.0
2000-06-12,1.75,1.75,1.375,1.563,11200,0.784181732067918,0.784181732067918,0.616142789481935,0.700386312698374,24994.2063153066,0.0,1.0
2000-06-13,1.75,1.75,1.75,1.75,2700,0.784181732067918,0.784181732067918,0.784181732067918,0.784181732067918,6025.38902243998,0.0,1.0
2000-06-14,1.75,1.75,1.719,1.734,1400,0.784181732067918,0.784181732067918,0.770290512814143,0.777012070517582,3124.27578941332,0.0,1.0
2000-06-15,1.5,1.859,1.5,1.859,4700,0.672155770343929,0.833025051379576,0.672155770343929,0.833025051379576,10488.6401501733,0.0,1.0
2000-06-16,1.75,1.75,1.5,1.75,4800,0.784181732067918,0.784181732067918,0.672155770343929,0.784181732067918,10711.80270656,0.0,1.0
2000-06-19,1.5,2.0,1.313,1.75,20800,0.672155770343929,0.896207693791906,0.588360350974386,0.784181732067918,46417.8117284265,0.0,1.0
2000-06-20,1.625,1.75,1.625,1.688,251600,0.728168751205924,0.784181732067918,0.728168751205924,0.756399293560369,561476.991868851,0.0,1.0
2000-06-21,1.75,1.75,1.625,1.625,600,0.784181732067918,0.784181732067918,0.728168751205924,0.728168751205924,1338.97533831999,0.0,1.0
2000-06-22,1.5,1.875,1.5,1.75,2500,0.672155770343929,0.840194712929912,0.672155770343929,0.784181732067918,5579.06390966665,0.0,1.0
2000-06-23,1.375,1.5,1.375,1.5,6200,0.616142789481935,0.672155770343929,0.616142789481935,0.672155770343929,13836.0784959733,0.0,1.0
2000-06-26,1.5,1.625,1.5,1.625,200,0.672155770343929,0.728168751205924,0.672155770343929,0.728168751205924,446.325112773332,0.0,1.0
2000-06-27,1.375,1.375,1.375,1.375,100,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,223.162556386666,0.0,1.0
2000-06-28,1.375,1.625,1.375,1.5,4000,0.616142789481935,0.728168751205924,0.616142789481935,0.672155770343929,8926.50225546664,0.0,1.0
2000-06-29,1.438,1.5,1.438,1.5,3200,0.64437333183638,0.672155770343929,0.64437333183638,0.672155770343929,7141.20180437331,0.0,1.0
2000-06-30,1.438,1.688,1.438,1.5,3800,0.64437333183638,0.756399293560369,0.64437333183638,0.672155770343929,8480.17714269331,0.0,1.0
2000-07-03,1.44,1.44,1.44,1.44,0,0.645269539530172,0.645269539530172,0.645269539530172,0.645269539530172,0,0.0,1.0
2000-07-05,1.5,1.547,1.5,1.547,500,0.672155770343929,0.693216651148039,0.672155770343929,0.693216651148039,1115.81278193333,0.0,1.0
2000-07-06,1.594,1.688,1.563,1.688,9100,0.714277531952149,0.756399293560369,0.700386312698374,0.756399293560369,20307.7926311866,0.0,1.0
2000-07-07,1.688,1.75,1.625,1.625,13900,0.756399293560369,0.784181732067918,0.728168751205924,0.728168751205924,31019.5953377465,0.0,1.0
2000-07-10,1.5,1.625,1.25,1.5,47400,0.672155770343929,0.728168751205924,0.560129808619941,0.672155770343929,105779.05172728,0.0,1.0
2000-07-11,1.563,1.594,1.563,1.594,1400,0.700386312698374,0.714277531952149,0.700386312698374,0.714277531952149,3124.27578941332,0.0,1.0
2000-07-12,1.625,1.688,1.5,1.5,9400,0.728168751205924,0.756399293560369,0.672155770343929,0.672155770343929,20977.2803003466,0.0,1.0
2000-07-13,1.438,1.625,1.375,1.625,4400,0.64437333183638,0.728168751205924,0.616142789481935,0.728168751205924,9819.1524810133,0.0,1.0
2000-07-14,1.375,1.375,1.375,1.375,100,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,223.162556386666,0.0,1.0
2000-07-17,1.375,1.375,1.313,1.375,4400,0.616142789481935,0.616142789481935,0.588360350974386,0.616142789481935,9819.1524810133,0.0,1.0
2000-07-18,1.375,1.5,1.375,1.5,1000,0.616142789481935,0.672155770343929,0.616142789481935,0.672155770343929,2231.62556386666,0.0,1.0
2000-07-19,1.38,1.38,1.38,1.38,0,0.618383308716415,0.618383308716415,0.618383308716415,0.618383308716415,0,0.0,1.0
2000-07-20,1.5,1.5,1.375,1.375,9300,0.672155770343929,0.672155770343929,0.616142789481935,0.616142789481935,20754.1177439599,0.0,1.0
2000-07-21,1.5,1.5,1.375,1.5,15200,0.672155770343929,0.672155770343929,0.616142789481935,0.672155770343929,33920.7085707732,0.0,1.0
2000-07-24,1.5,1.5,1.5,1.5,0,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,0,0.0,1.0
2000-07-25,1.625,1.625,1.625,1.625,1000,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,2231.62556386666,0.0,1.0
2000-07-26,1.375,1.5,1.375,1.5,2300,0.616142789481935,0.672155770343929,0.616142789481935,0.672155770343929,5132.73879689332,0.0,1.0
2000-07-27,1.375,1.375,1.375,1.375,100,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,223.162556386666,0.0,1.0
2000-07-28,1.38,1.38,1.38,1.38,0,0.618383308716415,0.618383308716415,0.618383308716415,0.618383308716415,0,0.0,1.0
2000-07-31,1.38,1.38,1.38,1.38,0,0.618383308716415,0.618383308716415,0.618383308716415,0.618383308716415,0,0.0,1.0
2000-08-01,1.313,1.375,1.313,1.375,4100,0.588360350974386,0.616142789481935,0.588360350974386,0.616142789481935,9149.6648118533,0.0,1.0
2000-08-02,1.25,1.313,1.25,1.281,5100,0.560129808619941,0.588360350974386,0.560129808619941,0.574021027873716,11381.29037572,0.0,1.0
2000-08-03,1.125,1.25,1.125,1.125,2400,0.504116827757947,0.560129808619941,0.504116827757947,0.504116827757947,5355.90135327998,0.0,1.0
2000-08-04,1.12,1.12,1.12,1.12,0,0.501876308523467,0.501876308523467,0.501876308523467,0.501876308523467,0,0.0,1.0
2000-08-07,1.188,1.188,1.125,1.156,2200,0.532347370112392,0.532347370112392,0.504116827757947,0.518008047011722,4909.57624050665,0.0,1.0
2000-08-08,1.19,1.19,1.19,1.19,0,0.533243577806184,0.533243577806184,0.533243577806184,0.533243577806184,0,0.0,1.0
2000-08-09,1.19,1.19,1.19,1.19,0,0.533243577806184,0.533243577806184,0.533243577806184,0.533243577806184,0,0.0,1.0
2000-08-10,1.125,1.125,1.125,1.125,3000,0.504116827757947,0.504116827757947,0.504116827757947,0.504116827757947,6694.87669159998,0.0,1.0
2000-08-11,1.188,1.188,1.031,1.063,10700,0.532347370112392,0.532347370112392,0.461995066149727,0.476334389250398,23878.3935333733,0.0,1.0
2000-08-14,1.125,1.188,1.125,1.188,2600,0.504116827757947,0.532347370112392,0.504116827757947,0.532347370112392,5802.22646605331,0.0,1.0
2000-08-15,1.125,1.219,1.125,1.219,900,0.504116827757947,0.546238589366167,0.504116827757947,0.546238589366167,2008.46300747999,0.0,1.0
2000-08-16,1.125,1.125,1.125,1.125,200,0.504116827757947,0.504116827757947,0.504116827757947,0.504116827757947,446.325112773332,0.0,1.0
2000-08-17,1.12,1.12,1.12,1.12,0,0.501876308523467,0.501876308523467,0.501876308523467,0.501876308523467,0,0.0,1.0
2000-08-18,1.25,1.25,1.25,1.25,400,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,892.650225546664,0.0,1.0
2000-08-21,1.25,1.25,1.25,1.25,0,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,0,0.0,1.0
2000-08-22,1.25,1.25,1.125,1.125,2700,0.560129808619941,0.560129808619941,0.504116827757947,0.504116827757947,6025.38902243998,0.0,1.0
2000-08-23,1.25,1.25,1.25,1.25,5000,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,11158.1278193333,0.0,1.0
2000-08-24,1.156,1.438,1.156,1.25,3200,0.518008047011722,0.64437333183638,0.518008047011722,0.560129808619941,7141.2018043733,0.0,1.0
2000-08-25,1.16,1.16,1.16,1.16,0,0.519800462399305,0.519800462399305,0.519800462399305,0.519800462399305,0,0.0,1.0
2000-08-28,1.156,1.156,1.156,1.156,2800,0.518008047011722,0.518008047011722,0.518008047011722,0.518008047011722,6248.55157882664,0.0,1.0
2000-08-29,1.188,1.25,1.188,1.25,3400,0.532347370112392,0.560129808619941,0.532347370112392,0.560129808619941,7587.52691714664,0.0,1.0
2000-08-30,1.188,1.25,1.188,1.25,1200,0.532347370112392,0.560129808619941,0.532347370112392,0.560129808619941,2677.95067663999,0.0,1.0
2000-08-31,1.344,1.344,1.188,1.25,12400,0.602251570228161,0.602251570228161,0.532347370112392,0.560129808619941,27672.1569919466,0.0,1.0
2000-09-01,1.438,1.438,1.375,1.375,9500,0.64437333183638,0.64437333183638,0.616142789481935,0.616142789481935,21200.4428567333,0.0,1.0
2000-09-05,1.5,1.5,1.25,1.25,5500,0.672155770343929,0.672155770343929,0.560129808619941,0.560129808619941,12273.9406012666,0.0,1.0
2000-09-06,1.625,1.625,1.469,1.469,16300,0.728168751205924,0.728168751205924,0.658264551090155,0.658264551090155,36375.4966910265,0.0,1.0
2000-09-07,1.563,1.594,1.5,1.547,1300,0.700386312698374,0.714277531952149,0.672155770343929,0.693216651148039,2901.11323302666,0.0,1.0
2000-09-08,1.563,1.578,1.563,1.578,600,0.700386312698374,0.707107870401814,0.700386312698374,0.707107870401814,1338.97533832,0.0,1.0
2000-09-11,1.594,1.594,1.563,1.563,5900,0.714277531952149,0.714277531952149,0.700386312698374,0.700386312698374,13166.5908268133,0.0,1.0
2000-09-12,1.563,1.563,1.563,1.563,1100,0.700386312698374,0.700386312698374,0.700386312698374,0.700386312698374,2454.78812025333,0.0,1.0
2000-09-13,1.469,1.563,1.438,1.438,8700,0.658264551090155,0.700386312698374,0.64437333183638,0.64437333183638,19415.1424056399,0.0,1.0
2000-09-14,1.375,1.5,1.375,1.469,4800,0.616142789481935,0.672155770343929,0.616142789481935,0.658264551090155,10711.80270656,0.0,1.0
2000-09-15,1.38,1.38,1.38,1.38,0,0.618383308716415,0.618383308716415,0.618383308716415,0.618383308716415,0,0.0,1.0
2000-09-18,1.375,1.375,1.375,1.375,1000,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,2231.62556386666,0.0,1.0
2000-09-19,1.5,1.5,1.313,1.313,1100,0.672155770343929,0.672155770343929,0.588360350974386,0.588360350974386,2454.78812025333,0.0,1.0
2000-09-20,1.5,1.5,1.5,1.5,2000,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,4463.25112773332,0.0,1.0
2000-09-21,1.5,1.5,1.5,1.5,0,0.672155770343929,0.672155770343929,0.672155770343929,0.672155770343929,0,0.0,1.0
2000-09-22,1.406,1.5,1.313,1.5,3100,0.63003400873571,0.672155770343929,0.588360350974386,0.672155770343929,6918.03924798664,0.0,1.0
2000-09-25,1.25,1.313,1.25,1.313,4200,0.560129808619941,0.588360350974386,0.560129808619941,0.588360350974386,9372.82736823997,0.0,1.0
2000-09-26,1.125,1.281,1.125,1.25,9900,0.504116827757947,0.574021027873716,0.504116827757947,0.560129808619941,22093.0930822799,0.0,1.0
2000-09-27,1.125,1.438,1.125,1.438,3600,0.504116827757947,0.64437333183638,0.504116827757947,0.64437333183638,8033.85202991997,0.0,1.0
2000-09-28,1.125,1.125,1.125,1.125,3400,0.504116827757947,0.504116827757947,0.504116827757947,0.504116827757947,7587.52691714664,0.0,1.0
2000-09-29,1.281,1.5,1.125,1.125,13600,0.574021027873716,0.672155770343929,0.504116827757947,0.504116827757947,30350.1076685865,0.0,1.0
2000-10-02,1.219,1.219,1.219,1.219,200,0.546238589366167,0.546238589366167,0.546238589366167,0.546238589366167,446.325112773332,0.0,1.0
2000-10-03,1.219,1.219,1.219,1.219,400,0.546238589366167,0.546238589366167,0.546238589366167,0.546238589366167,892.650225546663,0.0,1.0
2000-10-04,1.219,1.219,1.219,1.219,100,0.546238589366167,0.546238589366167,0.546238589366167,0.546238589366167,223.162556386666,0.0,1.0
2000-10-05,1.125,1.156,1.125,1.156,1500,0.504116827757947,0.518008047011722,0.504116827757947,0.518008047011722,3347.43834579999,0.0,1.0
2000-10-06,1.125,1.125,1.125,1.125,2000,0.504116827757947,0.504116827757947,0.504116827757947,0.504116827757947,4463.25112773332,0.0,1.0
2000-10-09,1.12,1.12,1.12,1.12,0,0.501876308523467,0.501876308523467,0.501876308523467,0.501876308523467,0,0.0,1.0
2000-10-10,1.313,1.5,1.313,1.375,10900,0.588360350974386,0.672155770343929,0.588360350974386,0.616142789481935,24324.7186461466,0.0,1.0
2000-10-11,1.375,1.375,1.375,1.375,900,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,2008.46300747999,0.0,1.0
2000-10-12,1.375,1.375,1.375,1.375,200,0.616142789481935,0.616142789481935,0.616142789481935,0.616142789481935,446.325112773332,0.0,1.0
2000-10-13,1.313,1.313,1.313,1.313,400,0.588360350974386,0.588360350974386,0.588360350974386,0.588360350974386,892.650225546664,0.0,1.0
2000-10-16,1.25,1.313,1.25,1.25,5300,0.560129808619941,0.588360350974386,0.560129808619941,0.560129808619941,11827.6154884933,0.0,1.0
2000-10-17,0.75,1.25,0.75,1.25,15200,0.336077885171965,0.560129808619941,0.336077885171965,0.560129808619941,33920.7085707732,0.0,1.0
2000-10-18,1.25,1.25,0.7813,1.0,11000,0.560129808619941,0.560129808619941,0.350103535579808,0.448103846895953,24547.8812025333,0.0,1.0
2000-10-19,1.0,1.25,0.875,0.9531,11200,0.448103846895953,0.560129808619941,0.392090866033959,0.427087776476533,24994.2063153066,0.0,1.0
2000-10-20,1.0,1.0,1.0,1.0,0,0.448103846895953,0.448103846895953,0.448103846895953,0.448103846895953,0,0.0,1.0
2000-10-23,1.0,1.0,1.0,1.0,2000,0.448103846895953,0.448103846895953,0.448103846895953,0.448103846895953,4463.25112773332,0.0,1.0
2000-10-24,0.9688,1.063,0.9688,1.0,15900,0.434123006872799,0.476334389250398,0.434123006872799,0.448103846895953,35482.8464654799,0.0,1.0
2000-10-25,0.9375,0.9688,0.9375,0.9688,2100,0.420097356464956,0.434123006872799,0.420097356464956,0.434123006872799,4686.41368411998,0.0,1.0
2000-10-26,1.0,1.0,0.875,0.875,2000,0.448103846895953,0.448103846895953,0.392090866033959,0.392090866033959,4463.25112773332,0.0,1.0
2000-10-27,1.375,1.375,1.0,1.0,15300,0.616142789481935,0.616142789481935,0.448103846895953,0.448103846895953,34143.8711271599,0.0,1.0
2000-10-30,1.25,1.25,1.125,1.25,2000,0.560129808619941,0.560129808619941,0.504116827757947,0.560129808619941,4463.25112773332,0.0,1.0
2000-10-31,1.375,1.375,1.172,1.172,7600,0.616142789481935,0.616142789481935,0.525177708562057,0.525177708562057,16960.3542853866,0.0,1.0
2000-11-01,1.25,1.266,1.25,1.266,3100,0.560129808619941,0.567299470170276,0.560129808619941,0.567299470170276,6918.03924798665,0.0,1.0
2000-11-02,1.25,1.25,1.25,1.25,300,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,669.487669159998,0.0,1.0
2000-11-03,1.25,1.25,1.25,1.25,0,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,0,0.0,1.0
2000-11-06,1.25,1.25,1.25,1.25,0,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,0,0.0,1.0
2000-11-07,1.156,1.25,1.156,1.25,2900,0.518008047011722,0.560129808619941,0.518008047011722,0.560129808619941,6471.71413521331,0.0,1.0
2000-11-08,1.0,1.125,1.0,1.125,10700,0.448103846895953,0.504116827757947,0.448103846895953,0.504116827757947,23878.3935333732,0.0,1.0
2000-11-09,0.9688,1.0,0.9688,1.0,2900,0.434123006872799,0.448103846895953,0.434123006872799,0.448103846895953,6471.71413521331,0.0,1.0
2000-11-10,1.125,1.125,0.9688,0.9688,7000,0.504116827757947,0.504116827757947,0.434123006872799,0.434123006872799,15621.3789470666,0.0,1.0
2000-11-13,1.063,1.063,0.9688,1.016,7000,0.476334389250398,0.476334389250398,0.434123006872799,0.455273508446288,15621.3789470666,0.0,1.0
2000-11-14,1.125,1.125,1.125,1.125,4100,0.504116827757947,0.504116827757947,0.504116827757947,0.504116827757947,9149.6648118533,0.0,1.0
2000-11-15,1.12,1.12,1.12,1.12,0,0.501876308523467,0.501876308523467,0.501876308523467,0.501876308523467,0,0.0,1.0
2000-11-16,1.125,1.125,1.125,1.125,1000,0.504116827757947,0.504116827757947,0.504116827757947,0.504116827757947,2231.62556386666,0.0,1.0
2000-11-17,1.063,1.188,1.0,1.125,5000,0.476334389250398,0.532347370112392,0.448103846895953,0.504116827757947,11158.1278193333,0.0,1.0
2000-11-20,1.0,1.25,1.0,1.25,3100,0.448103846895953,0.560129808619941,0.448103846895953,0.560129808619941,6918.03924798664,0.0,1.0
2000-11-21,0.9688,0.9688,0.9688,0.9688,1000,0.434123006872799,0.434123006872799,0.434123006872799,0.434123006872799,2231.62556386666,0.0,1.0
2000-11-22,1.0,1.0,1.0,1.0,5500,0.448103846895953,0.448103846895953,0.448103846895953,0.448103846895953,12273.9406012666,0.0,1.0
2000-11-24,1.0,1.0,1.0,1.0,3600,0.448103846895953,0.448103846895953,0.448103846895953,0.448103846895953,8033.85202991997,0.0,1.0
2000-11-27,1.0,1.0,0.9688,1.0,8600,0.448103846895953,0.448103846895953,0.434123006872799,0.448103846895953,19191.9798492533,0.0,1.0
2000-11-28,1.063,1.063,1.063,1.063,1800,0.476334389250398,0.476334389250398,0.476334389250398,0.476334389250398,4016.92601495999,0.0,1.0
2000-11-29,1.063,1.063,1.063,1.063,800,0.476334389250398,0.476334389250398,0.476334389250398,0.476334389250398,1785.30045109333,0.0,1.0
2000-11-30,0.9688,1.0,0.9688,1.0,9600,0.434123006872799,0.448103846895953,0.434123006872799,0.448103846895953,21423.6054131199,0.0,1.0
2000-12-01,0.9688,0.9844,0.9688,0.9844,400,0.434123006872799,0.441113426884376,0.434123006872799,0.441113426884376,892.650225546664,0.0,1.0
2000-12-04,0.9688,0.9688,0.9688,0.9688,900,0.434123006872799,0.434123006872799,0.434123006872799,0.434123006872799,2008.46300747999,0.0,1.0
2000-12-05,0.9375,0.9688,0.9063,0.9688,2500,0.420097356464956,0.434123006872799,0.406116516441802,0.434123006872799,5579.06390966665,0.0,1.0
2000-12-06,0.94,0.94,0.94,0.94,0,0.421217616082196,0.421217616082196,0.421217616082196,0.421217616082196,0,0.0,1.0
2000-12-07,0.9063,0.9375,0.9063,0.9375,3300,0.406116516441802,0.420097356464956,0.406116516441802,0.420097356464956,7364.36436075998,0.0,1.0
2000-12-08,0.9063,0.9063,0.9063,0.9063,500,0.406116516441802,0.406116516441802,0.406116516441802,0.406116516441802,1115.81278193333,0.0,1.0
2000-12-11,0.9063,0.9063,0.8125,0.9063,7200,0.406116516441802,0.406116516441802,0.364084375602962,0.406116516441802,16067.70405984,0.0,1.0
2000-12-12,0.8438,0.8438,0.8125,0.8438,1600,0.378110026010805,0.378110026010805,0.364084375602962,0.378110026010805,3570.60090218665,0.0,1.0
2000-12-13,0.875,0.875,0.875,0.875,5000,0.392090866033959,0.392090866033959,0.392090866033959,0.392090866033959,11158.1278193333,0.0,1.0
2000-12-14,0.875,0.9063,0.8125,0.875,17600,0.392090866033959,0.406116516441802,0.364084375602962,0.392090866033959,39276.6099240532,0.0,1.0
2000-12-15,0.9375,0.9375,0.875,0.875,2800,0.420097356464956,0.420097356464956,0.392090866033959,0.392090866033959,6248.55157882664,0.0,1.0
2000-12-18,0.875,0.9375,0.8125,0.875,8000,0.392090866033959,0.420097356464956,0.364084375602962,0.392090866033959,17853.0045109333,0.0,1.0
2000-12-19,1.0,1.0,0.8125,0.875,48900,0.448103846895953,0.448103846895953,0.364084375602962,0.392090866033959,109126.49007308,0.0,1.0
2000-12-20,0.8125,0.9375,0.8125,0.9375,1600,0.364084375602962,0.420097356464956,0.364084375602962,0.420097356464956,3570.60090218665,0.0,1.0
2000-12-21,0.875,1.0,0.8125,0.8125,20500,0.392090866033959,0.448103846895953,0.364084375602962,0.364084375602962,45748.3240592665,0.0,1.0
2000-12-22,0.9375,1.0,0.875,0.875,6500,0.420097356464956,0.448103846895953,0.392090866033959,0.392090866033959,14505.5661651333,0.0,1.0
2000-12-26,1.0,1.0,0.94,0.94,13300,0.448103846895953,0.448103846895953,0.421217616082196,0.421217616082196,29680.6199994266,0.0,1.0
2000-12-27,0.8125,1.016,0.8125,1.016,6100,0.364084375602962,0.455273508446288,0.364084375602962,0.455273508446288,13612.9159395866,0.0,1.0
2000-12-28,0.9375,1.0,0.75,1.0,66100,0.420097356464956,0.448103846895953,0.336077885171965,0.448103846895953,147510.449771586,0.0,1.0
2000-12-29,1.0,1.031,0.8125,0.8125,66100,0.448103846895953,0.461995066149727,0.364084375602962,0.364084375602962,147510.449771586,0.0,1.0
2001-01-02,1.0,1.063,1.0,1.063,5300,0.448103846895953,0.476334389250398,0.448103846895953,0.476334389250398,11827.6154884933,0.0,1.0
2001-01-03,1.25,1.25,1.047,1.047,2400,0.560129808619941,0.560129808619941,0.469164727700063,0.469164727700063,5355.90135327998,0.0,1.0
2001-01-04,1.0,1.0,1.0,1.0,200,0.448103846895953,0.448103846895953,0.448103846895953,0.448103846895953,446.325112773332,0.0,1.0
2001-01-05,1.0,1.0,1.0,1.0,0,0.448103846895953,0.448103846895953,0.448103846895953,0.448103846895953,0,0.0,1.0
2001-01-08,1.0,1.016,1.0,1.016,4800,0.448103846895953,0.455273508446288,0.448103846895953,0.455273508446288,10711.80270656,0.0,1.0
2001-01-09,1.0,1.0,1.0,1.0,0,0.448103846895953,0.448103846895953,0.448103846895953,0.448103846895953,0,0.0,1.0
2001-01-10,1.0,1.125,1.0,1.125,4300,0.448103846895953,0.504116827757947,0.448103846895953,0.504116827757947,9595.98992462663,0.0,1.0
2001-01-11,1.0,1.0,0.9375,0.9375,13000,0.448103846895953,0.448103846895953,0.420097356464956,0.420097356464956,29011.1323302666,0.0,1.0
2001-01-12,1.0,1.0,1.0,1.0,0,0.448103846895953,0.448103846895953,0.448103846895953,0.448103846895953,0,0.0,1.0
2001-01-16,1.0,1.0,0.9844,0.9844,12900,0.448103846895953,0.448103846895953,0.441113426884376,0.441113426884376,28787.9697738799,0.0,1.0
2001-01-17,1.25,1.313,1.016,1.016,17500,0.560129808619941,0.588360350974386,0.455273508446288,0.455273508446288,39053.4473676665,0.0,1.0
2001-01-18,1.25,1.25,1.25,1.25,0,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,0,0.0,1.0
2001-01-19,1.19,1.19,1.19,1.19,200,0.533243577806184,0.533243577806184,0.533243577806184,0.533243577806184,446.325112773332,0.0,1.0
2001-01-22,1.188,1.188,1.188,1.188,500,0.532347370112392,0.532347370112392,0.532347370112392,0.532347370112392,1115.81278193333,0.0,1.0
2001-01-23,1.375,1.375,1.25,1.25,12000,0.616142789481935,0.616142789481935,0.560129808619941,0.560129808619941,26779.5067663999,0.0,1.0
2001-01-24,1.25,1.25,1.25,1.25,700,0.560129808619941,0.560129808619941,0.560129808619941,0.560129808619941,1562.13789470666,0.0,1.0
2001-01-25,1.5,1.5,1.344,1.375,30800,0.672155770343929,0.672155770343929,0.602251570228161,0.616142789481935,68734.0673670931,0.0,1.0
2001-01-26,1.625,1.625,1.531,1.531,16600,0.728168751205924,0.728168751205924,0.686046989597704,0.686046989597704,37044.9843601865,0.0,1.0
2001-01-29,1.609,1.609,1.609,1.609,1000,0.720999089655588,0.720999089655588,0.720999089655588,0.720999089655588,2231.62556386666,0.0,1.0
2001-01-30,1.625,1.625,1.594,1.625,10700,0.728168751205924,0.728168751205924,0.714277531952149,0.728168751205924,23878.3935333732,0.0,1.0
2001-01-31,1.5,1.75,1.5,1.625,7900,0.672155770343929,0.784181732067918,0.672155770343929,0.728168751205924,17629.8419545466,0.0,1.0
2001-02-01,1.625,1.625,1.625,1.625,1000,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,2231.62556386666,0.0,1.0
2001-02-02,1.875,1.875,1.625,1.625,7400,0.840194712929912,0.840194712929912,0.728168751205924,0.728168751205924,16514.0291726133,0.0,1.0
2001-02-05,1.75,1.875,1.75,1.75,7100,0.784181732067918,0.840194712929912,0.784181732067918,0.784181732067918,15844.5415034533,0.0,1.0
2001-02-06,1.625,2.0,1.625,1.938,20100,0.728168751205924,0.896207693791906,0.728168751205924,0.868425255284357,44855.6738337198,0.0,1.0
2001-02-07,1.625,1.625,1.625,1.625,2400,0.728168751205924,0.728168751205924,0.728168751205924,0.728168751205924,5355.90135327998,0.0,1.0
2001-02-08,2.0,2.0,1.969,1.969,5400,0.896207693791906,0.896207693791906,0.882316474538131,0.882316474538131,12050.77804488,0.0,1.0
2001-02-09,1.75,2.031,1.75,1.891,11500,0.784181732067918,0.91009891304568,0.784181732067918,0.847364374480247,25663.6939844666,0.0,1.0
2001-02-12,2.063,2.125,2.0,2.0,10300,0.924438236146351,0.9522206746539,0.896207693791906,0.896207693791906,22985.7433078266,0.0,1.0
2001-02-13,2.25,2.375,2.0,2.0,14600,1.00823365551589,1.06424663637789,0.896207693791906,0.896207693791906,32581.7332324534,0.0,1.0
2001-02-14,1.875,2.0,1.875,2.0,300,0.840194712929912,0.896207693791906,0.840194712929912,0.896207693791906,669.487669159997,0.0,1.0
2001-02-15,2.063,2.063,2.0,2.0,2500,0.924438236146351,0.924438236146351,0.896207693791906,0.896207693791906,5579.06390966665,0.0,1.0
2001-02-16,2.06,2.06,2.06,2.06,0,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,0,0.0,1.0
2001-02-20,2.125,2.188,2.031,2.188,8800,0.9522206746539,0.980451217008345,0.91009891304568,0.980451217008345,19638.3049620266,0.0,1.0
2001-02-21,2.063,2.063,2.063,2.063,600,0.924438236146351,0.924438236146351,0.924438236146351,0.924438236146351,1338.97533832,0.0,1.0
2001-02-22,2.063,2.125,2.063,2.063,3300,0.924438236146351,0.9522206746539,0.924438236146351,0.924438236146351,7364.36436075997,0.0,1.0
2001-02-23,2.125,2.125,2.063,2.063,12500,0.9522206746539,0.9522206746539,0.924438236146351,0.924438236146351,27895.3195483332,0.0,1.0
2001-02-26,2.063,2.188,2.063,2.078,18700,0.924438236146351,0.980451217008345,0.924438236146351,0.93115979384979,41731.3980443065,0.0,1.0
2001-02-27,2.063,2.125,1.688,2.109,88500,0.924438236146351,0.9522206746539,0.756399293560369,0.945051013103565,197498.862402199,0.0,1.0
2001-02-28,2.063,2.063,2.063,2.063,500,0.924438236146351,0.924438236146351,0.924438236146351,0.924438236146351,1115.81278193333,0.0,1.0
2001-03-01,1.938,2.063,1.938,2.063,3300,0.868425255284357,0.924438236146351,0.868425255284357,0.924438236146351,7364.36436075997,0.0,1.0
2001-03-02,1.938,1.938,1.938,1.938,0,0.868425255284357,0.868425255284357,0.868425255284357,0.868425255284357,0,0.0,1.0
2001-03-05,2.063,2.063,1.938,1.938,8000,0.924438236146351,0.924438236146351,0.868425255284357,0.868425255284357,17853.0045109333,0.0,1.0
2001-03-06,2.0,2.063,2.0,2.063,8700,0.896207693791906,0.924438236146351,0.896207693791906,0.924438236146351,19415.1424056399,0.0,1.0
2001-03-07,2.0,2.063,1.984,1.984,32100,0.896207693791906,0.924438236146351,0.889038032241571,0.889038032241571,71635.1806001197,0.0,1.0
2001-03-08,2.094,2.094,2.0,2.0,38500,0.938329455400125,0.938329455400125,0.896207693791906,0.896207693791906,85917.5842088664,0.0,1.0
2001-03-09,2.0,2.0,2.0,2.0,1300,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,2901.11323302666,0.0,1.0
2001-03-12,1.875,2.0,1.875,2.0,6400,0.840194712929912,0.896207693791906,0.840194712929912,0.896207693791906,14282.4036087466,0.0,1.0
2001-03-13,1.875,1.875,1.875,1.875,2800,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,6248.55157882664,0.0,1.0
2001-03-14,2.0,2.0,1.859,1.984,3400,0.896207693791906,0.896207693791906,0.833025051379576,0.889038032241571,7587.52691714664,0.0,1.0
2001-03-15,1.875,1.875,1.875,1.875,500,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,1115.81278193333,0.0,1.0
2001-03-16,1.969,1.969,1.875,1.969,4900,0.882316474538131,0.882316474538131,0.840194712929912,0.882316474538131,10934.9652629466,0.0,1.0
2001-03-19,1.969,1.969,1.969,1.969,0,0.882316474538131,0.882316474538131,0.882316474538131,0.882316474538131,0,0.0,1.0
2001-03-20,1.891,1.938,1.891,1.938,400,0.847364374480247,0.868425255284357,0.847364374480247,0.868425255284357,892.650225546664,0.0,1.0
2001-03-21,1.875,2.0,1.875,1.938,3200,0.840194712929912,0.896207693791906,0.840194712929912,0.868425255284357,7141.20180437331,0.0,1.0
2001-03-22,1.813,1.844,1.813,1.844,300,0.812412274422363,0.826303493676137,0.812412274422363,0.826303493676137,669.487669159997,0.0,1.0
2001-03-23,2.063,2.094,1.875,1.875,10600,0.924438236146351,0.938329455400125,0.840194712929912,0.840194712929912,23655.2309769866,0.0,1.0
2001-03-26,2.094,2.094,2.0,2.0,900,0.938329455400125,0.938329455400125,0.896207693791906,0.896207693791906,2008.46300747999,0.0,1.0
2001-03-27,2.094,2.094,2.094,2.094,100,0.938329455400125,0.938329455400125,0.938329455400125,0.938329455400125,223.162556386666,0.0,1.0
2001-03-28,1.875,1.938,1.875,1.938,1000,0.840194712929912,0.868425255284357,0.840194712929912,0.868425255284357,2231.62556386666,0.0,1.0
2001-03-29,1.875,1.875,1.875,1.875,100,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,223.162556386666,0.0,1.0
2001-03-30,1.88,1.88,1.88,1.88,0,0.842435232164392,0.842435232164392,0.842435232164392,0.842435232164392,0,0.0,1.0
2001-04-02,1.688,1.844,1.688,1.844,1300,0.756399293560369,0.826303493676137,0.756399293560369,0.826303493676137,2901.11323302665,0.0,1.0
2001-04-03,1.813,1.813,1.813,1.813,100,0.812412274422363,0.812412274422363,0.812412274422363,0.812412274422363,223.162556386666,0.0,1.0
2001-04-04,1.81,1.81,1.81,1.81,0,0.811067962881675,0.811067962881675,0.811067962881675,0.811067962881675,0,0.0,1.0
2001-04-05,1.75,1.75,1.625,1.625,10100,0.784181732067918,0.784181732067918,0.728168751205924,0.728168751205924,22539.4181950532,0.0,1.0
2001-04-06,1.875,1.875,1.875,1.875,1100,0.840194712929912,0.840194712929912,0.840194712929912,0.840194712929912,2454.78812025332,0.0,1.0
2001-04-09,1.98,1.98,1.86,1.86,4000,0.887245616853987,0.887245616853987,0.833473155226473,0.833473155226473,8926.50225546663,0.0,1.0
2001-04-10,1.92,1.99,1.92,1.92,6400,0.86035938604023,0.891726655322946,0.86035938604023,0.86035938604023,14282.4036087466,0.0,1.0
2001-04-11,2.05,2.09,1.96,1.96,7400,0.918612886136703,0.936537040012542,0.878283539916068,0.878283539916068,16514.0291726133,0.0,1.0
2001-04-12,2.03,2.05,2.03,2.03,2500,0.909650809198784,0.918612886136703,0.909650809198784,0.909650809198784,5579.06390966665,0.0,1.0
2001-04-16,2.01,2.01,2.01,2.01,400,0.900688732260865,0.900688732260865,0.900688732260865,0.900688732260865,892.650225546664,0.0,1.0
2001-04-17,1.94,2.01,1.94,2.01,1600,0.869321462978149,0.900688732260865,0.869321462978149,0.900688732260865,3570.60090218665,0.0,1.0
2001-04-18,1.95,2.0,1.92,1.94,4000,0.873802501447108,0.896207693791906,0.86035938604023,0.869321462978149,8926.50225546664,0.0,1.0
2001-04-19,1.95,1.95,1.95,1.95,3500,0.873802501447108,0.873802501447108,0.873802501447108,0.873802501447108,7810.68947353331,0.0,1.0
2001-04-20,1.95,2.0,1.95,2.0,1100,0.873802501447108,0.896207693791906,0.873802501447108,0.896207693791906,2454.78812025333,0.0,1.0
2001-04-23,1.95,1.95,1.95,1.95,2200,0.873802501447108,0.873802501447108,0.873802501447108,0.873802501447108,4909.57624050665,0.0,1.0
2001-04-24,1.95,1.95,1.95,1.95,1000,0.873802501447108,0.873802501447108,0.873802501447108,0.873802501447108,2231.62556386666,0.0,1.0
2001-04-25,2.1,2.1,2.05,2.05,300,0.941018078481501,0.941018078481501,0.918612886136703,0.918612886136703,669.487669159998,0.0,1.0
2001-04-26,2.1,2.1,2.1,2.1,2000,0.941018078481501,0.941018078481501,0.941018078481501,0.941018078481501,4463.25112773332,0.0,1.0
2001-04-27,2.13,2.13,2.1,2.1,3500,0.95446119388838,0.95446119388838,0.941018078481501,0.941018078481501,7810.6894735333,0.0,1.0
2001-04-30,2.15,2.15,2.05,2.13,6200,0.963423270826299,0.963423270826299,0.918612886136703,0.95446119388838,13836.0784959733,0.0,1.0
2001-05-01,2.07,2.07,2.07,2.07,1700,0.927574963074623,0.927574963074623,0.927574963074623,0.927574963074623,3793.76345857332,0.0,1.0
2001-05-02,2.13,2.2,2.13,2.2,1500,0.95446119388838,0.985828463171097,0.95446119388838,0.985828463171097,3347.43834579999,0.0,1.0
2001-05-03,2.18,2.22,2.18,2.22,1900,0.976866386233178,0.994790540109016,0.976866386233178,0.994790540109016,4240.08857134665,0.0,1.0
2001-05-04,2.2,2.22,2.13,2.18,4100,0.985828463171097,0.994790540109016,0.95446119388838,0.976866386233178,9149.6648118533,0.0,1.0
2001-05-07,2.2,2.24,2.19,2.19,2400,0.985828463171097,1.00375261704693,0.981347424702137,0.981347424702137,5355.90135327998,0.0,1.0
2001-05-08,2.2,2.25,2.2,2.25,1800,0.985828463171097,1.00823365551589,0.985828463171097,1.00823365551589,4016.92601495998,0.0,1.0
2001-05-09,2.37,2.38,2.25,2.3,16900,1.06200611714341,1.06648715561237,1.00823365551589,1.03063884786069,37714.4720293465,0.0,1.0
2001-05-10,2.6,2.6,2.36,2.36,33500,1.16507000192948,1.16507000192948,1.05752507867445,1.05752507867445,74759.4563895329,0.0,1.0
2001-05-11,2.74,2.75,2.59,2.59,13400,1.22780454049491,1.23228557896387,1.16058896346052,1.16058896346052,29903.7825558133,0.0,1.0
2001-05-14,2.74,2.74,2.66,2.74,7400,1.22780454049491,1.22780454049491,1.19195623274323,1.22780454049491,16514.0291726133,0.0,1.0
2001-05-15,2.75,2.82,2.66,2.7,6400,1.23228557896387,1.26365284824659,1.19195623274323,1.20988038661907,14282.4036087466,0.0,1.0
2001-05-16,2.65,2.8,2.65,2.75,6600,1.18747519427428,1.25469077130867,1.18747519427428,1.23228557896387,14728.7287215199,0.0,1.0
2001-05-17,2.75,2.75,2.65,2.69,20900,1.23228557896387,1.23228557896387,1.18747519427428,1.20539934815011,46640.9742848132,0.0,1.0
2001-05-18,2.75,2.75,2.65,2.65,21600,1.23228557896387,1.23228557896387,1.18747519427428,1.18747519427428,48203.1121795198,0.0,1.0
2001-05-21,2.75,2.75,2.7,2.7,4400,1.23228557896387,1.23228557896387,1.20988038661907,1.20988038661907,9819.1524810133,0.0,1.0
2001-05-22,2.7,2.78,2.66,2.76,5500,1.20988038661907,1.24572869437075,1.19195623274323,1.23676661743283,12273.9406012667,0.0,1.0
2001-05-23,2.65,2.69,2.6,2.66,7900,1.18747519427428,1.20539934815011,1.16507000192948,1.19195623274323,17629.8419545465,0.0,1.0
2001-05-24,2.75,2.82,2.7,2.75,12800,1.23228557896387,1.26365284824659,1.20988038661907,1.23228557896387,28564.8072174932,0.0,1.0
2001-05-25,2.7,2.74,2.7,2.74,400,1.20988038661907,1.22780454049491,1.20988038661907,1.22780454049491,892.650225546666,0.0,1.0
2001-05-29,2.69,2.7,2.69,2.69,2400,1.20539934815011,1.20988038661907,1.20539934815011,1.20539934815011,5355.90135328,0.0,1.0
2001-05-30,2.69,2.69,2.69,2.69,600,1.20539934815011,1.20539934815011,1.20539934815011,1.20539934815011,1338.97533832,0.0,1.0
2001-05-31,2.78,2.78,2.75,2.75,28700,1.24572869437075,1.24572869437075,1.23228557896387,1.23228557896387,64047.6536829731,0.0,1.0
2001-06-01,2.84,2.84,2.81,2.81,1400,1.27261492518451,1.27261492518451,1.25917180977763,1.25917180977763,3124.27578941331,0.0,1.0
2001-06-04,2.77,2.88,2.75,2.84,46400,1.24124765590179,1.29053907906034,1.23228557896387,1.27261492518451,103547.426163413,0.0,1.0
2001-06-05,2.95,3.0,2.88,2.88,38000,1.32190634834306,1.34431154068786,1.29053907906034,1.29053907906034,84801.7714269331,0.0,1.0
2001-06-06,3.1,3.1,2.9,3.0,37100,1.38912192537745,1.38912192537745,1.29950115599826,1.34431154068786,82793.3084194533,0.0,1.0
2001-06-07,3.19,3.2,3.05,3.085,13100,1.42945127159809,1.43393231006705,1.36671673303266,1.38240036767401,29234.2948866532,0.0,1.0
2001-06-08,3.07,3.16,3.07,3.16,3200,1.37567880997058,1.41600815619121,1.37567880997058,1.41600815619121,7141.20180437329,0.0,1.0
2001-06-11,3.07,3.17,3.07,3.15,2900,1.37567880997058,1.42048919466017,1.37567880997058,1.41152711772225,6471.71413521329,0.0,1.0
2001-06-12,3.1,3.1,3.07,3.07,1500,1.38912192537745,1.38912192537745,1.37567880997058,1.37567880997058,3347.4383458,0.0,1.0
2001-06-13,3.0,3.1,3.0,3.1,11000,1.34431154068786,1.38912192537745,1.34431154068786,1.38912192537745,24547.8812025332,0.0,1.0
2001-06-14,3.04,3.1,2.84,3.0,10500,1.3622356945637,1.38912192537745,1.27261492518451,1.34431154068786,23432.0684205999,0.0,1.0
2001-06-15,3.0,3.05,2.85,2.85,9800,1.34431154068786,1.36671673303266,1.27709596365347,1.27709596365347,21869.9305258932,0.0,1.0
2001-06-18,2.9,2.9,2.9,2.9,5000,1.29950115599826,1.29950115599826,1.29950115599826,1.29950115599826,11158.1278193333,0.0,1.0
2001-06-19,2.85,2.95,2.85,2.85,6600,1.27709596365347,1.32190634834306,1.27709596365347,1.27709596365347,14728.7287215199,0.0,1.0
2001-06-20,2.65,2.8,2.65,2.8,4100,1.18747519427428,1.25469077130867,1.18747519427428,1.25469077130867,9149.66481185326,0.0,1.0
2001-06-21,2.65,2.75,2.6,2.6,3700,1.18747519427428,1.23228557896387,1.16507000192948,1.16507000192948,8257.0145863066,0.0,1.0
2001-06-22,2.65,2.65,2.65,2.65,500,1.18747519427428,1.18747519427428,1.18747519427428,1.18747519427428,1115.81278193332,0.0,1.0
2001-06-25,2.72,2.72,2.6,2.65,15600,1.21884246355699,1.21884246355699,1.16507000192948,1.18747519427428,34813.3587963199,0.0,1.0
2001-06-26,2.85,2.97,2.85,2.96,12500,1.27709596365347,1.33086842528098,1.27709596365347,1.32638738681202,27895.3195483331,0.0,1.0
2001-06-27,2.85,3.0,2.85,3.0,4100,1.27709596365347,1.34431154068786,1.27709596365347,1.34431154068786,9149.66481185327,0.0,1.0
2001-06-28,3.0,3.0,3.0,3.0,600,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,1338.97533831999,0.0,1.0
2001-06-29,2.8,2.85,2.8,2.85,6600,1.25469077130867,1.27709596365347,1.25469077130867,1.27709596365347,14728.7287215199,0.0,1.0
2001-07-02,2.75,2.75,2.75,2.75,1000,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,2231.62556386666,0.0,1.0
2001-07-03,2.95,2.95,2.6,2.75,5600,1.32190634834306,1.32190634834306,1.16507000192948,1.23228557896387,12497.1031576533,0.0,1.0
2001-07-05,2.95,2.95,2.95,2.95,0,1.32190634834306,1.32190634834306,1.32190634834306,1.32190634834306,0,0.0,1.0
2001-07-06,3.0,3.0,3.0,3.0,100,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,223.162556386666,0.0,1.0
2001-07-09,2.75,2.75,2.75,2.75,1500,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,3347.43834579999,0.0,1.0
2001-07-10,2.47,2.8,2.46,2.8,4900,1.106816501833,1.25469077130867,1.10233546336404,1.25469077130867,10934.9652629467,0.0,1.0
2001-07-11,2.46,2.51,2.46,2.51,2600,1.10233546336404,1.12474065570884,1.10233546336404,1.12474065570884,5802.22646605333,0.0,1.0
2001-07-12,2.79,2.79,2.2,2.59,12900,1.25020973283971,1.25020973283971,0.985828463171097,1.16058896346052,28787.9697738799,0.0,1.0
2001-07-13,2.74,2.79,2.74,2.79,600,1.22780454049491,1.25020973283971,1.22780454049491,1.25020973283971,1338.97533832,0.0,1.0
2001-07-16,2.66,2.66,2.66,2.66,1000,1.19195623274323,1.19195623274323,1.19195623274323,1.19195623274323,2231.62556386667,0.0,1.0
2001-07-17,2.73,2.73,2.72,2.72,13200,1.22332350202595,1.22332350202595,1.21884246355699,1.21884246355699,29457.4574430399,0.0,1.0
2001-07-18,2.7,2.7,2.7,2.7,3200,1.20988038661907,1.20988038661907,1.20988038661907,1.20988038661907,7141.20180437333,0.0,1.0
2001-07-19,2.6,2.7,2.6,2.7,600,1.16507000192948,1.20988038661907,1.16507000192948,1.20988038661907,1338.97533831999,0.0,1.0
2001-07-20,2.6,2.6,2.6,2.6,1300,1.16507000192948,1.16507000192948,1.16507000192948,1.16507000192948,2901.11323302665,0.0,1.0
2001-07-23,2.6,2.6,2.6,2.6,0,1.16507000192948,1.16507000192948,1.16507000192948,1.16507000192948,0,0.0,1.0
2001-07-24,2.63,2.63,2.63,2.63,10500,1.17851311733636,1.17851311733636,1.17851311733636,1.17851311733636,23432.0684205998,0.0,1.0
2001-07-25,2.7,2.79,2.63,2.63,25400,1.20988038661907,1.25020973283971,1.17851311733636,1.17851311733636,56683.2893222133,0.0,1.0
2001-07-26,2.95,3.02,2.79,2.79,42100,1.32190634834306,1.35327361762578,1.25020973283971,1.25020973283971,93951.4362387864,0.0,1.0
2001-07-27,3.2,3.32,3.0,3.02,16900,1.43393231006705,1.48770477169456,1.34431154068786,1.35327361762578,37714.4720293465,0.0,1.0
2001-07-30,3.25,3.37,3.2,3.2,6000,1.45633750241185,1.51010996403936,1.43393231006705,1.43393231006705,13389.7533831999,0.0,1.0
2001-07-31,2.94,3.25,2.9,3.16,8400,1.3174253098741,1.45633750241185,1.29950115599826,1.41600815619121,18745.65473648,0.0,1.0
2001-08-01,3.25,3.25,2.84,2.84,23400,1.45633750241185,1.45633750241185,1.27261492518451,1.27261492518451,52220.0381944797,0.0,1.0
2001-08-02,3.28,3.35,3.0,3.35,9800,1.46978061781873,1.50114788710144,1.34431154068786,1.50114788710144,21869.9305258932,0.0,1.0
2001-08-03,3.28,3.75,3.28,3.38,43900,1.46978061781873,1.68038942585982,1.46978061781873,1.51459100250832,97968.362253746,0.0,1.0
2001-08-06,3.35,3.35,3.26,3.26,4500,1.50114788710144,1.50114788710144,1.46081854088081,1.46081854088081,10042.3150374,0.0,1.0
2001-08-07,3.6,3.6,3.26,3.35,3600,1.61317384882543,1.61317384882543,1.46081854088081,1.50114788710144,8033.85202991998,0.0,1.0
2001-08-08,3.4,3.45,3.28,3.45,2300,1.52355307944624,1.54595827179104,1.46978061781873,1.54595827179104,5132.73879689332,0.0,1.0
2001-08-09,3.41,3.41,3.25,3.26,2800,1.5280341179152,1.5280341179152,1.45633750241185,1.46081854088081,6248.55157882664,0.0,1.0
2001-08-10,3.29,3.29,2.91,3.25,13000,1.47426165628769,1.47426165628769,1.30398219446722,1.45633750241185,29011.1323302665,0.0,1.0
2001-08-13,3.28,3.28,3.14,3.14,1700,1.46978061781873,1.46978061781873,1.40704607925329,1.40704607925329,3793.76345857331,0.0,1.0
2001-08-14,3.25,3.25,3.0,3.1,1000,1.45633750241185,1.45633750241185,1.34431154068786,1.38912192537745,2231.62556386665,0.0,1.0
2001-08-15,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
2001-08-16,3.19,3.19,3.19,3.19,3100,1.42945127159809,1.42945127159809,1.42945127159809,1.42945127159809,6918.03924798664,0.0,1.0
2001-08-17,3.01,3.08,3.01,3.01,8200,1.34879257915682,1.38015984843954,1.34879257915682,1.34879257915682,18299.3296237066,0.0,1.0
2001-08-20,3.01,3.01,3.01,3.01,6300,1.34879257915682,1.34879257915682,1.34879257915682,1.34879257915682,14059.2410523599,0.0,1.0
2001-08-21,2.89,2.89,2.57,2.58,9900,1.2950201175293,1.2950201175293,1.1516268865226,1.15610792499156,22093.09308228,0.0,1.0
2001-08-22,2.89,2.89,2.86,2.86,1500,1.2950201175293,1.2950201175293,1.28157700212243,1.28157700212243,3347.4383458,0.0,1.0
2001-08-23,3.0,3.0,2.94,2.94,1800,1.34431154068786,1.34431154068786,1.3174253098741,1.3174253098741,4016.92601495998,0.0,1.0
2001-08-24,3.19,3.19,2.95,3.05,6000,1.42945127159809,1.42945127159809,1.32190634834306,1.36671673303266,13389.7533832,0.0,1.0
2001-08-27,3.19,3.19,3.19,3.19,0,1.42945127159809,1.42945127159809,1.42945127159809,1.42945127159809,0,0.0,1.0
2001-08-28,3.0,3.0,3.0,3.0,1800,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,4016.92601495998,0.0,1.0
2001-08-29,3.1,3.1,3.1,3.1,800,1.38912192537745,1.38912192537745,1.38912192537745,1.38912192537745,1785.30045109333,0.0,1.0
2001-08-30,3.1,3.1,3.0,3.1,1700,1.38912192537745,1.38912192537745,1.34431154068786,1.38912192537745,3793.76345857333,0.0,1.0
2001-08-31,3.1,3.1,3.1,3.1,2000,1.38912192537745,1.38912192537745,1.38912192537745,1.38912192537745,4463.25112773333,0.0,1.0
2001-09-04,3.1,3.1,3.1,3.1,0,1.38912192537745,1.38912192537745,1.38912192537745,1.38912192537745,0,0.0,1.0
2001-09-05,3.12,3.12,3.12,3.12,10600,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,23655.2309769866,0.0,1.0
2001-09-06,3.12,3.12,3.12,3.12,2000,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,4463.25112773333,0.0,1.0
2001-09-07,3.12,3.125,3.12,3.125,3500,1.39808400231537,1.40032452154985,1.39808400231537,1.40032452154985,7810.68947353332,0.0,1.0
2001-09-10,3.12,3.12,3.12,3.12,0,1.39808400231537,1.39808400231537,1.39808400231537,1.39808400231537,0,0.0,1.0
2001-09-17,3.15,3.2,3.0,3.2,1900,1.41152711772225,1.43393231006705,1.34431154068786,1.43393231006705,4240.08857134666,0.0,1.0
2001-09-18,3.0,3.0,2.93,3.0,2300,1.34431154068786,1.34431154068786,1.31294427140514,1.34431154068786,5132.73879689331,0.0,1.0
2001-09-19,2.9,2.9,2.9,2.9,700,1.29950115599826,1.29950115599826,1.29950115599826,1.29950115599826,1562.13789470667,0.0,1.0
2001-09-20,2.49,2.87,2.1,2.87,10900,1.11577857877092,1.28605804059139,0.941018078481501,1.28605804059139,24324.7186461466,0.0,1.0
2001-09-21,2.44,2.48,2.05,2.48,4000,1.09337338642613,1.11129754030196,0.918612886136703,1.11129754030196,8926.5022554666,0.0,1.0
2001-09-24,2.3,2.35,2.02,2.02,21100,1.03063884786069,1.05304404020549,0.905169770729825,0.905169770729825,47087.2993975866,0.0,1.0
2001-09-25,2.6,2.6,2.44,2.44,8200,1.16507000192948,1.16507000192948,1.09337338642613,1.09337338642613,18299.3296237066,0.0,1.0
2001-09-26,2.3,2.3,2.3,2.3,0,1.03063884786069,1.03063884786069,1.03063884786069,1.03063884786069,0,0.0,1.0
2001-09-27,2.6,2.6,2.6,2.6,1000,1.16507000192948,1.16507000192948,1.16507000192948,1.16507000192948,2231.62556386665,0.0,1.0
2001-09-28,2.75,2.75,2.65,2.65,2600,1.23228557896387,1.23228557896387,1.18747519427428,1.18747519427428,5802.22646605332,0.0,1.0
2001-10-01,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
2001-10-02,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
2001-10-03,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
2001-10-04,2.75,2.75,2.75,2.75,0,1.23228557896387,1.23228557896387,1.23228557896387,1.23228557896387,0,0.0,1.0
2001-10-05,2.6,2.6,2.49,2.6,3100,1.16507000192948,1.16507000192948,1.11577857877092,1.16507000192948,6918.03924798663,0.0,1.0
2001-10-08,2.6,2.6,2.44,2.6,700,1.16507000192948,1.16507000192948,1.09337338642613,1.16507000192948,1562.13789470666,0.0,1.0
2001-10-09,2.6,2.6,2.6,2.6,0,1.16507000192948,1.16507000192948,1.16507000192948,1.16507000192948,0,0.0,1.0
2001-10-10,2.7,2.7,2.5,2.5,1800,1.20988038661907,1.20988038661907,1.12025961723988,1.12025961723988,4016.92601496,0.0,1.0
2001-10-11,2.73,2.73,2.73,2.73,1000,1.22332350202595,1.22332350202595,1.22332350202595,1.22332350202595,2231.62556386666,0.0,1.0
2001-10-12,2.7,2.73,2.7,2.73,4100,1.20988038661907,1.22332350202595,1.20988038661907,1.22332350202595,9149.66481185332,0.0,1.0
2001-10-15,2.68,2.68,2.68,2.68,300,1.20091830968115,1.20091830968115,1.20091830968115,1.20091830968115,669.48766916,0.0,1.0
2001-10-16,2.68,2.68,2.68,2.68,0,1.20091830968115,1.20091830968115,1.20091830968115,1.20091830968115,0,0.0,1.0
2001-10-17,2.58,2.68,2.58,2.68,700,1.15610792499156,1.20091830968115,1.15610792499156,1.20091830968115,1562.13789470666,0.0,1.0
2001-10-18,2.58,2.58,2.58,2.58,0,1.15610792499156,1.15610792499156,1.15610792499156,1.15610792499156,0,0.0,1.0
2001-10-19,2.58,2.58,2.58,2.58,0,1.15610792499156,1.15610792499156,1.15610792499156,1.15610792499156,0,0.0,1.0
2001-10-22,2.5,2.5,2.5,2.5,100,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,223.162556386666,0.0,1.0
2001-10-23,2.54,2.54,2.54,2.54,100,1.13818377111572,1.13818377111572,1.13818377111572,1.13818377111572,223.162556386666,0.0,1.0
2001-10-24,2.55,2.55,2.55,2.55,200,1.14266480958468,1.14266480958468,1.14266480958468,1.14266480958468,446.325112773332,0.0,1.0
2001-10-25,2.55,2.55,2.41,2.41,1100,1.14266480958468,1.14266480958468,1.07993027101925,1.07993027101925,2454.78812025332,0.0,1.0
2001-10-26,2.5,2.5,2.5,2.5,100,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,223.162556386666,0.0,1.0
2001-10-29,2.51,2.51,2.4,2.46,1900,1.12474065570884,1.12474065570884,1.07544923255029,1.10233546336404,4240.08857134666,0.0,1.0
2001-10-30,2.35,2.35,2.35,2.35,100,1.05304404020549,1.05304404020549,1.05304404020549,1.05304404020549,223.162556386666,0.0,1.0
2001-10-31,2.25,2.55,2.25,2.55,3000,1.00823365551589,1.14266480958468,1.00823365551589,1.14266480958468,6694.8766916,0.0,1.0
2001-11-01,2.54,2.54,2.45,2.47,8800,1.13818377111572,1.13818377111572,1.09785442489508,1.106816501833,19638.3049620266,0.0,1.0
2001-11-02,2.54,2.54,2.54,2.54,0,1.13818377111572,1.13818377111572,1.13818377111572,1.13818377111572,0,0.0,1.0
2001-11-05,2.45,2.6,2.45,2.45,13900,1.09785442489508,1.16507000192948,1.09785442489508,1.09785442489508,31019.5953377467,0.0,1.0
2001-11-06,2.6,2.6,2.4,2.5,10700,1.16507000192948,1.16507000192948,1.07544923255029,1.12025961723988,23878.3935333732,0.0,1.0
2001-11-07,2.25,2.25,2.25,2.25,1600,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,3570.60090218667,0.0,1.0
2001-11-08,2.15,2.31,2.06,2.1,5700,0.963423270826299,1.03511988632965,0.923093924605663,0.941018078481501,12720.26571404,0.0,1.0
2001-11-09,2.45,2.45,2.4,2.4,2800,1.09785442489508,1.09785442489508,1.07544923255029,1.07544923255029,6248.55157882667,0.0,1.0
2001-11-12,2.5,2.55,2.35,2.5,16600,1.12025961723988,1.14266480958468,1.05304404020549,1.12025961723988,37044.9843601866,0.0,1.0
2001-11-13,2.5,2.6,2.5,2.6,400,1.12025961723988,1.16507000192948,1.12025961723988,1.16507000192948,892.650225546666,0.0,1.0
2001-11-14,2.86,2.89,2.38,2.6,84600,1.28157700212243,1.2950201175293,1.06648715561237,1.16507000192948,188795.522703119,0.0,1.0
2001-11-15,3.1,3.21,2.65,3.0,43100,1.38912192537745,1.43841334853601,1.18747519427428,1.34431154068786,96183.0618026533,0.0,1.0
2001-11-16,3.21,3.3,3.1,3.17,20000,1.43841334853601,1.47874269475664,1.38912192537745,1.42048919466017,44632.5112773331,0.0,1.0
2001-11-19,3.0,3.35,2.85,3.25,27900,1.34431154068786,1.50114788710144,1.27709596365347,1.45633750241185,62262.3532318797,0.0,1.0
2001-11-20,2.9,3.14,2.75,3.0,32200,1.29950115599826,1.40704607925329,1.23228557896387,1.34431154068786,71858.3431565066,0.0,1.0
2001-11-21,3.0,3.1,2.82,3.1,900,1.34431154068786,1.38912192537745,1.26365284824659,1.38912192537745,2008.46300747999,0.0,1.0
2001-11-23,3.0,3.05,2.81,3.05,1500,1.34431154068786,1.36671673303266,1.25917180977763,1.36671673303266,3347.43834579999,0.0,1.0
2001-11-26,2.8,2.8,2.8,2.8,200,1.25469077130867,1.25469077130867,1.25469077130867,1.25469077130867,446.325112773331,0.0,1.0
2001-11-27,2.95,3.0,2.8,2.81,5400,1.32190634834306,1.34431154068786,1.25469077130867,1.25917180977763,12050.77804488,0.0,1.0
2001-11-28,2.95,2.95,2.95,2.95,0,1.32190634834306,1.32190634834306,1.32190634834306,1.32190634834306,0,0.0,1.0
2001-11-29,2.95,2.95,2.95,2.95,0,1.32190634834306,1.32190634834306,1.32190634834306,1.32190634834306,0,0.0,1.0
2001-11-30,2.95,2.98,2.95,2.98,1500,1.32190634834306,1.33534946374994,1.32190634834306,1.33534946374994,3347.43834579999,0.0,1.0
2001-12-03,2.85,2.85,2.76,2.85,300,1.27709596365347,1.27709596365347,1.23676661743283,1.27709596365347,669.487669159996,0.0,1.0
2001-12-04,2.8,2.8,2.8,2.8,400,1.25469077130867,1.25469077130867,1.25469077130867,1.25469077130867,892.650225546662,0.0,1.0
2001-12-05,3.1,3.14,2.99,2.99,3200,1.38912192537745,1.40704607925329,1.3398305022189,1.3398305022189,7141.20180437333,0.0,1.0
2001-12-06,3.14,3.14,3.14,3.14,300,1.40704607925329,1.40704607925329,1.40704607925329,1.40704607925329,669.487669159999,0.0,1.0
2001-12-07,3.14,3.14,3.14,3.14,0,1.40704607925329,1.40704607925329,1.40704607925329,1.40704607925329,0,0.0,1.0
2001-12-10,3.6,3.65,3.14,3.15,26200,1.61317384882543,1.63557904117023,1.40704607925329,1.41152711772225,58468.5897733065,0.0,1.0
2001-12-11,3.95,3.95,3.6,3.82,69200,1.77001019523901,1.77001019523901,1.61317384882543,1.71175669514254,154428.489019573,0.0,1.0
2001-12-12,3.85,4.1,3.75,4.0,32800,1.72519981054942,1.83722577227341,1.68038942585982,1.79241538758381,73197.3184948264,0.0,1.0
2001-12-13,3.9,4.19,3.9,3.95,51900,1.74760500289422,1.87755511849404,1.74760500289422,1.77001019523901,115821.366764679,0.0,1.0
2001-12-14,3.98,4.15,3.9,4.08,30600,1.78345331064589,1.8596309646182,1.74760500289422,1.82826369533549,68287.7422543199,0.0,1.0
2001-12-17,3.99,4.13,3.85,4.06,10100,1.78793434911485,1.85066888768029,1.72519981054942,1.81930161839757,22539.4181950533,0.0,1.0
2001-12-18,4.15,4.15,3.9,3.94,13300,1.8596309646182,1.8596309646182,1.74760500289422,1.76552915677005,29680.6199994266,0.0,1.0
2001-12-19,4.15,4.19,4.0,4.15,10300,1.8596309646182,1.87755511849404,1.79241538758381,1.8596309646182,22985.7433078266,0.0,1.0
2001-12-20,3.8,4.12,3.66,4.12,26400,1.70279461820462,1.84618784921133,1.64006007963919,1.84618784921133,58914.9148860798,0.0,1.0
2001-12-21,3.75,3.9,3.75,3.8,6400,1.68038942585982,1.74760500289422,1.68038942585982,1.70279461820462,14282.4036087466,0.0,1.0
2001-12-24,3.75,3.76,3.75,3.75,2700,1.68038942585982,1.68487046432878,1.68038942585982,1.68038942585982,6025.38902243999,0.0,1.0
2001-12-26,3.65,3.87,3.65,3.87,7700,1.63557904117023,1.73416188748734,1.63557904117023,1.73416188748734,17183.5168417733,0.0,1.0
2001-12-27,3.75,3.84,3.66,3.66,2900,1.68038942585982,1.72071877208046,1.64006007963919,1.64006007963919,6471.71413521332,0.0,1.0
2001-12-28,3.74,3.8,3.66,3.75,8700,1.67590838739086,1.70279461820462,1.64006007963919,1.68038942585982,19415.14240564,0.0,1.0
2001-12-31,3.95,3.98,3.74,3.75,10800,1.77001019523901,1.78345331064589,1.67590838739086,1.68038942585982,24101.55608976,0.0,1.0
2002-01-02,3.93,4.02,3.75,3.99,13600,1.7610481183011,1.80137746452173,1.68038942585982,1.78793434911485,30350.1076685865,0.0,1.0
2002-01-03,3.75,3.95,3.52,3.95,25200,1.68038942585982,1.77001019523901,1.57732554107375,1.77001019523901,56236.9642094399,0.0,1.0
2002-01-04,3.9,3.91,3.9,3.91,600,1.74760500289422,1.75208604136318,1.74760500289422,1.75208604136318,1338.97533831999,0.0,1.0
2002-01-07,4.0,4.15,3.89,3.9,9600,1.79241538758381,1.8596309646182,1.74312396442526,1.74760500289422,21423.6054131199,0.0,1.0
2002-01-08,3.86,4.15,3.86,4.0,12600,1.72968084901838,1.8596309646182,1.72968084901838,1.79241538758381,28118.4821047199,0.0,1.0
2002-01-09,3.48,3.95,3.3,3.95,27200,1.55940138719792,1.77001019523901,1.47874269475664,1.77001019523901,60700.215337173,0.0,1.0
2002-01-10,3.52,3.75,3.5,3.5,12100,1.57732554107375,1.68038942585982,1.56836346413584,1.56836346413584,27002.6693227866,0.0,1.0
2002-01-11,3.55,3.65,3.55,3.65,500,1.59076865648063,1.63557904117023,1.59076865648063,1.63557904117023,1115.81278193333,0.0,1.0
2002-01-14,3.69,3.73,3.6,3.68,9100,1.65350319504607,1.6714273489219,1.61317384882543,1.64902215657711,20307.7926311866,0.0,1.0
2002-01-15,3.47,3.69,3.46,3.6,35600,1.55492034872896,1.65350319504607,1.55043931026,1.61317384882543,79445.8700736529,0.0,1.0
2002-01-16,3.65,3.65,3.48,3.48,3300,1.63557904117023,1.63557904117023,1.55940138719792,1.55940138719792,7364.36436075997,0.0,1.0
2002-01-17,3.84,3.84,3.69,3.7,8000,1.72071877208046,1.72071877208046,1.65350319504607,1.65798423351503,17853.0045109333,0.0,1.0
2002-01-18,3.74,3.79,3.74,3.79,1300,1.67590838739086,1.69831357973566,1.67590838739086,1.69831357973566,2901.11323302666,0.0,1.0
2002-01-22,3.7,3.73,3.55,3.67,6300,1.65798423351503,1.6714273489219,1.59076865648063,1.64454111810815,14059.2410523599,0.0,1.0
2002-01-23,3.65,3.7,3.56,3.7,4000,1.63557904117023,1.65798423351503,1.59524969494959,1.65798423351503,8926.50225546663,0.0,1.0
2002-01-24,3.7,3.73,3.65,3.7,4200,1.65798423351503,1.6714273489219,1.63557904117023,1.65798423351503,9372.82736823994,0.0,1.0
2002-01-25,3.52,3.6,3.5,3.55,6000,1.57732554107375,1.61317384882543,1.56836346413584,1.59076865648063,13389.7533832,0.0,1.0
2002-01-28,3.73,3.73,3.51,3.51,600,1.6714273489219,1.6714273489219,1.57284450260479,1.57284450260479,1338.97533832,0.0,1.0
2002-01-29,3.37,3.6,3.36,3.6,6800,1.51010996403936,1.61317384882543,1.5056289255704,1.61317384882543,15175.0538342933,0.0,1.0
2002-01-30,3.45,3.6,3.45,3.45,2600,1.54595827179104,1.61317384882543,1.54595827179104,1.54595827179104,5802.2264660533,0.0,1.0
2002-01-31,3.6,3.65,3.59,3.59,6700,1.61317384882543,1.63557904117023,1.60869281035647,1.60869281035647,14951.8912779066,0.0,1.0
2002-02-01,3.6,3.8,3.6,3.8,1100,1.61317384882543,1.70279461820462,1.61317384882543,1.70279461820462,2454.78812025333,0.0,1.0
2002-02-04,3.6,3.6,3.6,3.6,900,1.61317384882543,1.61317384882543,1.61317384882543,1.61317384882543,2008.46300747999,0.0,1.0
2002-02-05,3.6,3.65,3.6,3.65,3300,1.61317384882543,1.63557904117023,1.61317384882543,1.63557904117023,7364.36436075998,0.0,1.0
2002-02-06,3.6,3.6,3.6,3.6,0,1.61317384882543,1.61317384882543,1.61317384882543,1.61317384882543,0,0.0,1.0
2002-02-07,3.56,3.56,3.56,3.56,200,1.59524969494959,1.59524969494959,1.59524969494959,1.59524969494959,446.325112773332,0.0,1.0
2002-02-08,3.63,3.63,3.6,3.625,2200,1.62661696423231,1.62661696423231,1.61317384882543,1.62437644499783,4909.57624050665,0.0,1.0
2002-02-11,3.63,3.63,3.63,3.63,200,1.62661696423231,1.62661696423231,1.62661696423231,1.62661696423231,446.325112773332,0.0,1.0
2002-02-12,3.6,3.63,3.6,3.63,1600,1.61317384882543,1.62661696423231,1.61317384882543,1.62661696423231,3570.60090218666,0.0,1.0
2002-02-13,3.64,3.64,3.5,3.64,3900,1.63109800270127,1.63109800270127,1.56836346413584,1.63109800270127,8703.33969907996,0.0,1.0
2002-02-14,3.64,3.64,3.64,3.64,0,1.63109800270127,1.63109800270127,1.63109800270127,1.63109800270127,0,0.0,1.0
2002-02-15,3.64,3.65,3.64,3.65,5900,1.63109800270127,1.63557904117023,1.63109800270127,1.63557904117023,13166.5908268133,0.0,1.0
2002-02-19,3.5,3.69,3.5,3.65,9900,1.56836346413584,1.65350319504607,1.56836346413584,1.63557904117023,22093.0930822799,0.0,1.0
2002-02-20,3.64,3.64,3.64,3.64,200,1.63109800270127,1.63109800270127,1.63109800270127,1.63109800270127,446.325112773331,0.0,1.0
2002-02-21,3.65,3.65,3.65,3.65,200,1.63557904117023,1.63557904117023,1.63557904117023,1.63557904117023,446.325112773331,0.0,1.0
2002-02-22,3.65,3.65,3.505,3.505,2400,1.63557904117023,1.63557904117023,1.57060398337032,1.57060398337032,5355.90135327998,0.0,1.0
2002-02-25,3.75,3.75,3.65,3.65,9900,1.68038942585982,1.68038942585982,1.63557904117023,1.63557904117023,22093.09308228,0.0,1.0
2002-02-26,3.65,3.75,3.65,3.75,2500,1.63557904117023,1.68038942585982,1.63557904117023,1.68038942585982,5579.06390966664,0.0,1.0
2002-02-27,3.8,3.8,3.65,3.65,1900,1.70279461820462,1.70279461820462,1.63557904117023,1.63557904117023,4240.08857134665,0.0,1.0
2002-02-28,3.8,3.8,3.55,3.79,1900,1.70279461820462,1.70279461820462,1.59076865648063,1.69831357973566,4240.08857134665,0.0,1.0
2002-03-01,3.5,3.71,3.37,3.71,15400,1.56836346413584,1.66246527198399,1.51010996403936,1.66246527198399,34367.0336835464,0.0,1.0
2002-03-04,3.37,3.74,3.36,3.48,5600,1.51010996403936,1.67590838739086,1.5056289255704,1.55940138719792,12497.1031576533,0.0,1.0
2002-03-05,3.64,3.98,3.48,3.485,11300,1.63109800270127,1.78345331064589,1.55940138719792,1.5616419064324,25217.3688716932,0.0,1.0
2002-03-06,3.5,3.7,3.5,3.7,10200,1.56836346413584,1.65798423351503,1.56836346413584,1.65798423351503,22762.5807514399,0.0,1.0
2002-03-07,3.63,3.7,3.61,3.65,5300,1.62661696423231,1.65798423351503,1.61765488729439,1.63557904117023,11827.6154884933,0.0,1.0
2002-03-08,3.66,3.7,3.46,3.46,6200,1.64006007963919,1.65798423351503,1.55043931026,1.55043931026,13836.0784959733,0.0,1.0
2002-03-11,3.69,3.69,3.6,3.6,2900,1.65350319504607,1.65350319504607,1.61317384882543,1.61317384882543,6471.7141352133,0.0,1.0
2002-03-12,3.3,3.67,3.17,3.67,19900,1.47874269475664,1.64454111810815,1.42048919466017,1.64454111810815,44409.3487209467,0.0,1.0
2002-03-13,3.35,3.5,3.35,3.49,5300,1.50114788710144,1.56836346413584,1.50114788710144,1.56388242566688,11827.6154884933,0.0,1.0
2002-03-14,3.49,3.49,3.46,3.49,5600,1.56388242566688,1.56388242566688,1.55043931026,1.56388242566688,12497.1031576533,0.0,1.0
2002-03-15,3.4,3.47,3.4,3.44,600,1.52355307944624,1.55492034872896,1.52355307944624,1.54147723332208,1338.97533832,0.0,1.0
2002-03-18,2.95,3.1,2.52,2.59,46300,1.32190634834306,1.38912192537745,1.1292216941778,1.16058896346052,103324.263607026,0.0,1.0
2002-03-19,3.2,3.29,2.96,2.96,10300,1.43393231006705,1.47426165628769,1.32638738681202,1.32638738681202,22985.7433078266,0.0,1.0
2002-03-20,3.255,3.26,3.205,3.205,1900,1.45857802164633,1.46081854088081,1.43617282930153,1.43617282930153,4240.08857134664,0.0,1.0
2002-03-21,3.21,3.39,3.18,3.39,3000,1.43841334853601,1.51907204097728,1.42497023312913,1.51907204097728,6694.87669159997,0.0,1.0
2002-03-22,3.27,3.27,3.22,3.22,1200,1.46529957934977,1.46529957934977,1.44289438700497,1.44289438700497,2677.95067663998,0.0,1.0
2002-03-25,3.33,3.52,3.26,3.36,5200,1.49218581016352,1.57732554107375,1.46081854088081,1.5056289255704,11604.4529321067,0.0,1.0
2002-03-26,3.22,3.22,3.22,3.22,500,1.44289438700497,1.44289438700497,1.44289438700497,1.44289438700497,1115.81278193333,0.0,1.0
2002-03-27,3.25,3.4,3.25,3.28,1700,1.45633750241185,1.52355307944624,1.45633750241185,1.46978061781873,3793.76345857331,0.0,1.0
2002-03-28,3.3,3.3,3.3,3.3,400,1.47874269475664,1.47874269475664,1.47874269475664,1.47874269475664,892.650225546666,0.0,1.0
2002-04-01,3.303,3.338,3.3,3.338,2600,1.48008700629733,1.49577064093869,1.47874269475664,1.49577064093869,5802.22646605332,0.0,1.0
2002-04-02,3.34,3.34,3.3,3.3,2200,1.49666684863248,1.49666684863248,1.47874269475664,1.47874269475664,4909.57624050666,0.0,1.0
2002-04-03,3.4,3.4,3.4,3.4,600,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,1338.97533832,0.0,1.0
2002-04-04,3.395,3.395,3.35,3.36,3100,1.52131256021176,1.52131256021176,1.50114788710144,1.5056289255704,6918.03924798664,0.0,1.0
2002-04-05,3.34,3.385,3.34,3.385,1800,1.49666684863248,1.5168315217428,1.49666684863248,1.5168315217428,4016.92601495999,0.0,1.0
2002-04-08,3.37,3.5,3.35,3.35,3700,1.51010996403936,1.56836346413584,1.50114788710144,1.50114788710144,8257.01458630665,0.0,1.0
2002-04-09,3.45,3.45,3.37,3.37,8700,1.54595827179104,1.54595827179104,1.51010996403936,1.51010996403936,19415.1424056399,0.0,1.0
2002-04-10,3.45,3.45,3.435,3.435,1200,1.54595827179104,1.54595827179104,1.5392367140876,1.5392367140876,2677.95067663999,0.0,1.0
2002-04-11,3.15,3.45,3.15,3.45,14200,1.41152711772225,1.54595827179104,1.41152711772225,1.54595827179104,31689.0830069066,0.0,1.0
2002-04-12,3.34,3.39,3.09,3.39,3500,1.49666684863248,1.51907204097728,1.38464088690849,1.51907204097728,7810.68947353332,0.0,1.0
2002-04-15,3.24,3.28,3.08,3.28,4000,1.45185646394289,1.46978061781873,1.38015984843954,1.46978061781873,8926.50225546662,0.0,1.0
2002-04-16,3.2,3.23,3.2,3.23,3000,1.43393231006705,1.44737542547393,1.43393231006705,1.44737542547393,6694.87669159997,0.0,1.0
2002-04-17,3.15,3.15,3.09,3.15,2000,1.41152711772225,1.41152711772225,1.38464088690849,1.41152711772225,4463.25112773332,0.0,1.0
2002-04-18,3.35,3.35,3.3,3.3,1700,1.50114788710144,1.50114788710144,1.47874269475664,1.47874269475664,3793.76345857333,0.0,1.0
2002-04-19,3.35,3.35,3.35,3.35,0,1.50114788710144,1.50114788710144,1.50114788710144,1.50114788710144,0,0.0,1.0
2002-04-22,3.35,3.35,3.35,3.35,300,1.50114788710144,1.50114788710144,1.50114788710144,1.50114788710144,669.487669159999,0.0,1.0
2002-04-23,3.3,3.3,3.2,3.29,2800,1.47874269475664,1.47874269475664,1.43393231006705,1.47426165628769,6248.55157882666,0.0,1.0
2002-04-24,3.35,3.35,3.261,3.261,800,1.50114788710144,1.50114788710144,1.4612666447277,1.4612666447277,1785.30045109333,0.0,1.0
2002-04-25,3.27,3.27,3.27,3.27,1000,1.46529957934977,1.46529957934977,1.46529957934977,1.46529957934977,2231.62556386665,0.0,1.0
2002-04-26,3.27,3.27,3.27,3.27,1600,1.46529957934977,1.46529957934977,1.46529957934977,1.46529957934977,3570.60090218664,0.0,1.0
2002-04-29,3.25,3.25,3.25,3.25,500,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,1115.81278193333,0.0,1.0
2002-04-30,3.25,3.25,3.25,3.25,500,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,1115.81278193333,0.0,1.0
2002-05-01,3.22,3.25,3.22,3.25,3800,1.44289438700497,1.45633750241185,1.44289438700497,1.45633750241185,8480.1771426933,0.0,1.0
2002-05-02,3.2,3.32,3.2,3.2,3000,1.43393231006705,1.48770477169456,1.43393231006705,1.43393231006705,6694.87669159997,0.0,1.0
2002-05-03,3.31,3.31,3.31,3.31,500,1.4832237332256,1.4832237332256,1.4832237332256,1.4832237332256,1115.81278193333,0.0,1.0
2002-05-06,3.21,3.33,3.21,3.33,800,1.43841334853601,1.49218581016352,1.43841334853601,1.49218581016352,1785.30045109333,0.0,1.0
2002-05-07,3.22,3.33,3.21,3.33,1600,1.44289438700497,1.49218581016352,1.43841334853601,1.49218581016352,3570.60090218665,0.0,1.0
2002-05-08,3.28,3.28,3.28,3.28,4300,1.46978061781873,1.46978061781873,1.46978061781873,1.46978061781873,9595.9899246266,0.0,1.0
2002-05-09,3.28,3.34,3.28,3.33,1600,1.46978061781873,1.49666684863248,1.46978061781873,1.49218581016352,3570.60090218664,0.0,1.0
2002-05-10,3.2,3.34,3.2,3.34,2600,1.43393231006705,1.49666684863248,1.43393231006705,1.49666684863248,5802.22646605331,0.0,1.0
2002-05-13,3.15,3.2,3.15,3.2,4200,1.41152711772225,1.43393231006705,1.41152711772225,1.43393231006705,9372.82736823998,0.0,1.0
2002-05-14,3.39,3.39,3.14,3.14,7300,1.51907204097728,1.51907204097728,1.40704607925329,1.40704607925329,16290.8666162266,0.0,1.0
2002-05-15,3.41,3.5,3.25,3.301,22900,1.5280341179152,1.56836346413584,1.45633750241185,1.47919079860354,51104.2254125465,0.0,1.0
2002-05-16,3.69,3.69,3.5,3.5,12000,1.65350319504607,1.65350319504607,1.56836346413584,1.56836346413584,26779.5067663998,0.0,1.0
2002-05-17,3.76,3.76,3.72,3.72,1600,1.68487046432878,1.68487046432878,1.66694631045295,1.66694631045295,3570.60090218666,0.0,1.0
2002-05-20,3.87,3.99,3.77,3.92,18100,1.73416188748734,1.78793434911485,1.68935150279774,1.75656707983214,40392.4227059865,0.0,1.0
2002-05-21,3.56,3.87,3.56,3.87,5300,1.59524969494959,1.73416188748734,1.59524969494959,1.73416188748734,11827.6154884933,0.0,1.0
2002-05-22,3.6,3.6,3.6,3.6,1000,1.61317384882543,1.61317384882543,1.61317384882543,1.61317384882543,2231.62556386666,0.0,1.0
2002-05-23,3.6,3.601,3.58,3.58,6500,1.61317384882543,1.61362195267233,1.60421177188751,1.60421177188751,14505.5661651333,0.0,1.0
2002-05-24,3.8,3.8,3.49,3.58,4900,1.70279461820462,1.70279461820462,1.56388242566688,1.60421177188751,10934.9652629466,0.0,1.0
2002-05-28,3.651,3.77,3.651,3.75,2900,1.63602714501712,1.68935150279774,1.63602714501712,1.68038942585982,6471.71413521333,0.0,1.0
2002-05-29,3.651,3.651,3.651,3.651,0,1.63602714501712,1.63602714501712,1.63602714501712,1.63602714501712,0,0.0,1.0
2002-05-30,3.65,3.7,3.65,3.7,3800,1.63557904117023,1.65798423351503,1.63557904117023,1.65798423351503,8480.1771426933,0.0,1.0
2002-05-31,3.7,3.7,3.7,3.7,100,1.65798423351503,1.65798423351503,1.65798423351503,1.65798423351503,223.162556386665,0.0,1.0
2002-06-03,3.75,3.8,3.7,3.7,3800,1.68038942585982,1.70279461820462,1.65798423351503,1.65798423351503,8480.17714269332,0.0,1.0
2002-06-04,3.85,3.9,3.75,3.78,12000,1.72519981054942,1.74760500289422,1.68038942585982,1.6938325412667,26779.5067663999,0.0,1.0
2002-06-05,3.75,3.75,3.74,3.74,2500,1.68038942585982,1.68038942585982,1.67590838739086,1.67590838739086,5579.06390966666,0.0,1.0
2002-06-06,3.7,3.73,3.7,3.73,1800,1.65798423351503,1.6714273489219,1.65798423351503,1.6714273489219,4016.92601495998,0.0,1.0
2002-06-07,3.8,3.85,3.7,3.75,9500,1.70279461820462,1.72519981054942,1.65798423351503,1.68038942585982,21200.4428567333,0.0,1.0
2002-06-10,3.9,3.9,3.771,3.899,6300,1.74760500289422,1.74760500289422,1.68979960664464,1.74715689904732,14059.2410523599,0.0,1.0
2002-06-11,3.95,3.95,3.93,3.93,2000,1.77001019523901,1.77001019523901,1.7610481183011,1.7610481183011,4463.25112773333,0.0,1.0
2002-06-12,3.82,3.99,3.82,3.95,4500,1.71175669514254,1.78793434911485,1.71175669514254,1.77001019523901,10042.3150374,0.0,1.0
2002-06-13,3.75,3.75,3.75,3.75,900,1.68038942585982,1.68038942585982,1.68038942585982,1.68038942585982,2008.46300748,0.0,1.0
2002-06-14,3.889,3.98,3.03,3.35,5000,1.74267586057836,1.78345331064589,1.35775465609474,1.50114788710144,11158.1278193333,0.0,1.0
2002-06-17,3.48,3.84,3.48,3.601,1800,1.55940138719792,1.72071877208046,1.55940138719792,1.61362195267233,4016.92601495998,0.0,1.0
2002-06-18,3.6,3.63,3.579,3.58,2500,1.61317384882543,1.62661696423231,1.60376366804062,1.60421177188751,5579.06390966665,0.0,1.0
2002-06-19,3.4,3.6,3.14,3.55,14900,1.52355307944624,1.61317384882543,1.40704607925329,1.59076865648063,33251.2209016132,0.0,1.0
2002-06-20,3.52,3.65,3.16,3.16,4200,1.57732554107375,1.63557904117023,1.41600815619121,1.41600815619121,9372.82736823999,0.0,1.0
2002-06-21,3.52,3.75,3.52,3.531,1000,1.57732554107375,1.68038942585982,1.57732554107375,1.58225468338961,2231.62556386667,0.0,1.0
2002-06-24,3.4,3.6,3.4,3.521,6200,1.52355307944624,1.61317384882543,1.52355307944624,1.57777364492065,13836.0784959733,0.0,1.0
2002-06-25,3.4,3.4,3.4,3.4,2300,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,5132.73879689332,0.0,1.0
2002-06-26,3.27,3.32,3.27,3.311,2200,1.46529957934977,1.48770477169456,1.46529957934977,1.4836718370725,4909.57624050664,0.0,1.0
2002-06-27,3.6,3.66,3.3,3.301,4300,1.61317384882543,1.64006007963919,1.47874269475664,1.47919079860354,9595.98992462664,0.0,1.0
2002-06-28,3.4,3.4,3.17,3.3,8100,1.52355307944624,1.52355307944624,1.42048919466017,1.47874269475664,18076.1670673199,0.0,1.0
2002-07-01,3.211,3.35,3.21,3.35,2800,1.4388614523829,1.50114788710144,1.43841334853601,1.50114788710144,6248.55157882667,0.0,1.0
2002-07-02,3.14,3.54,3.14,3.54,3500,1.40704607925329,1.58628761801167,1.40704607925329,1.58628761801167,7810.68947353332,0.0,1.0
2002-07-03,3.14,3.14,3.11,3.11,200,1.40704607925329,1.40704607925329,1.39360296384641,1.39360296384641,446.325112773333,0.0,1.0
2002-07-05,3.14,3.14,3.14,3.14,0,1.40704607925329,1.40704607925329,1.40704607925329,1.40704607925329,0,0.0,1.0
2002-07-08,3.16,3.16,3.16,3.16,100,1.41600815619121,1.41600815619121,1.41600815619121,1.41600815619121,223.162556386666,0.0,1.0
2002-07-09,3.3,3.3,3.16,3.17,2100,1.47874269475664,1.47874269475664,1.41600815619121,1.42048919466017,4686.41368412,0.0,1.0
2002-07-10,3.3,3.3,3.3,3.3,0,1.47874269475664,1.47874269475664,1.47874269475664,1.47874269475664,0,0.0,1.0
2002-07-11,3.14,3.151,3.14,3.151,2200,1.40704607925329,1.41197522156915,1.40704607925329,1.41197522156915,4909.57624050666,0.0,1.0
2002-07-12,3.19,3.19,3.04,3.14,3200,1.42945127159809,1.42945127159809,1.3622356945637,1.40704607925329,7141.20180437331,0.0,1.0
2002-07-15,2.65,2.75,2.501,2.75,7300,1.18747519427428,1.23228557896387,1.12070772108678,1.23228557896387,16290.8666162265,0.0,1.0
2002-07-16,2.93,2.93,2.93,2.93,800,1.31294427140514,1.31294427140514,1.31294427140514,1.31294427140514,1785.30045109333,0.0,1.0
2002-07-17,3.0,3.0,2.93,2.939,3600,1.34431154068786,1.34431154068786,1.31294427140514,1.31697720602721,8033.85202991996,0.0,1.0
2002-07-18,3.0,3.0,3.0,3.0,400,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,892.650225546663,0.0,1.0
2002-07-19,2.91,2.91,2.91,2.91,100,1.30398219446722,1.30398219446722,1.30398219446722,1.30398219446722,223.162556386666,0.0,1.0
2002-07-22,2.92,2.92,2.92,2.92,700,1.30846323293618,1.30846323293618,1.30846323293618,1.30846323293618,1562.13789470666,0.0,1.0
2002-07-23,2.92,3.15,2.92,3.14,5600,1.30846323293618,1.41152711772225,1.30846323293618,1.40704607925329,12497.1031576533,0.0,1.0
2002-07-24,2.91,2.91,2.91,2.91,500,1.30398219446722,1.30398219446722,1.30398219446722,1.30398219446722,1115.81278193333,0.0,1.0
2002-07-25,2.75,2.75,2.66,2.66,4000,1.23228557896387,1.23228557896387,1.19195623274323,1.19195623274323,8926.50225546664,0.0,1.0
2002-07-26,2.5,2.67,2.49,2.67,4800,1.12025961723988,1.19643727121219,1.11577857877092,1.19643727121219,10711.80270656,0.0,1.0
2002-07-29,2.47,2.58,2.0,2.58,21300,1.106816501833,1.15610792499156,0.896207693791906,1.15610792499156,47533.62451036,0.0,1.0
2002-07-30,2.48,2.48,2.21,2.21,7000,1.11129754030196,1.11129754030196,0.990309501640056,0.990309501640056,15621.3789470667,0.0,1.0
2002-07-31,2.65,2.76,2.48,2.48,8900,1.18747519427428,1.23676661743283,1.11129754030196,1.11129754030196,19861.4675184132,0.0,1.0
2002-08-01,2.6,2.89,2.6,2.89,5100,1.16507000192948,1.2950201175293,1.16507000192948,1.2950201175293,11381.2903757199,0.0,1.0
2002-08-02,2.6,2.6,2.6,2.6,0,1.16507000192948,1.16507000192948,1.16507000192948,1.16507000192948,0,0.0,1.0
2002-08-05,2.55,2.55,2.55,2.55,700,1.14266480958468,1.14266480958468,1.14266480958468,1.14266480958468,1562.13789470666,0.0,1.0
2002-08-06,2.55,2.6,2.55,2.55,5800,1.14266480958468,1.16507000192948,1.14266480958468,1.14266480958468,12943.4282704266,0.0,1.0
2002-08-07,2.75,2.84,2.65,2.65,1200,1.23228557896387,1.27261492518451,1.18747519427428,1.18747519427428,2677.95067663999,0.0,1.0
2002-08-08,2.8,2.8,2.8,2.8,1900,1.25469077130867,1.25469077130867,1.25469077130867,1.25469077130867,4240.08857134665,0.0,1.0
2002-08-09,2.8,2.8,2.8,2.8,0,1.25469077130867,1.25469077130867,1.25469077130867,1.25469077130867,0,0.0,1.0
2002-08-12,2.801,2.801,2.801,2.801,300,1.25513887515556,1.25513887515556,1.25513887515556,1.25513887515556,669.48766916,0.0,1.0
2002-08-13,2.8,2.8,2.8,2.8,500,1.25469077130867,1.25469077130867,1.25469077130867,1.25469077130867,1115.81278193333,0.0,1.0
2002-08-14,2.4,2.79,2.28,2.79,36900,1.07544923255029,1.25020973283971,1.02167677092277,1.25020973283971,82346.9833066795,0.0,1.0
2002-08-15,2.261,2.4,2.25,2.31,17000,1.01316279783175,1.07544923255029,1.00823365551589,1.03511988632965,37937.6345857332,0.0,1.0
2002-08-16,2.15,2.48,2.1,2.18,21600,0.963423270826299,1.11129754030196,0.941018078481501,0.976866386233178,48203.1121795198,0.0,1.0
2002-08-19,2.15,2.2,2.15,2.199,1900,0.963423270826299,0.985828463171097,0.963423270826299,0.9853803593242,4240.08857134665,0.0,1.0
2002-08-20,2.25,2.25,2.16,2.16,700,1.00823365551589,1.00823365551589,0.967904309295259,0.967904309295259,1562.13789470667,0.0,1.0
2002-08-21,2.35,2.39,2.35,2.39,6400,1.05304404020549,1.07096819408133,1.05304404020549,1.07096819408133,14282.4036087466,0.0,1.0
2002-08-22,2.3,2.48,2.3,2.35,2900,1.03063884786069,1.11129754030196,1.03063884786069,1.05304404020549,6471.71413521332,0.0,1.0
2002-08-23,2.43,2.43,2.25,2.3,2000,1.08889234795717,1.08889234795717,1.00823365551589,1.03063884786069,4463.2511277333,0.0,1.0
2002-08-26,2.2,2.43,2.2,2.43,2400,0.985828463171097,1.08889234795717,0.985828463171097,1.08889234795717,5355.90135327998,0.0,1.0
2002-08-27,2.25,2.36,2.25,2.36,9000,1.00823365551589,1.05752507867445,1.00823365551589,1.05752507867445,20084.6300748,0.0,1.0
2002-08-28,2.3,2.3,2.3,2.3,7300,1.03063884786069,1.03063884786069,1.03063884786069,1.03063884786069,16290.8666162266,0.0,1.0
2002-08-29,2.3,2.3,2.3,2.3,0,1.03063884786069,1.03063884786069,1.03063884786069,1.03063884786069,0,0.0,1.0
2002-08-30,2.339,2.339,2.339,2.339,200,1.04811489788963,1.04811489788963,1.04811489788963,1.04811489788963,446.325112773333,0.0,1.0
2002-09-03,2.33,2.33,2.33,2.33,0,1.04408196326757,1.04408196326757,1.04408196326757,1.04408196326757,0,0.0,1.0
2002-09-04,2.25,2.251,2.25,2.25,3100,1.00823365551589,1.00868175936279,1.00823365551589,1.00823365551589,6918.03924798667,0.0,1.0
2002-09-05,2.25,2.25,2.25,2.25,0,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,0,0.0,1.0
2002-09-06,2.25,2.25,2.25,2.25,500,1.00823365551589,1.00823365551589,1.00823365551589,1.00823365551589,1115.81278193333,0.0,1.0
2002-09-09,2.28,2.28,2.28,2.28,200,1.02167677092277,1.02167677092277,1.02167677092277,1.02167677092277,446.325112773333,0.0,1.0
2002-09-10,2.251,2.251,2.15,2.15,300,1.00868175936279,1.00868175936279,0.963423270826299,0.963423270826299,669.487669159998,0.0,1.0
2002-09-11,2.251,2.251,2.251,2.251,0,1.00868175936279,1.00868175936279,1.00868175936279,1.00868175936279,0,0.0,1.0
2002-09-12,2.25,2.251,2.25,2.25,500,1.00823365551589,1.00868175936279,1.00823365551589,1.00823365551589,1115.81278193333,0.0,1.0
2002-09-13,2.479,2.48,2.35,2.35,3800,1.11084943645507,1.11129754030196,1.05304404020549,1.05304404020549,8480.17714269328,0.0,1.0
2002-09-16,2.52,2.7,2.5,2.5,4000,1.1292216941778,1.20988038661907,1.12025961723988,1.12025961723988,8926.50225546665,0.0,1.0
2002-09-17,2.52,2.55,2.52,2.55,600,1.1292216941778,1.14266480958468,1.1292216941778,1.14266480958468,1338.97533832,0.0,1.0
2002-09-18,2.75,2.75,2.351,2.351,2000,1.23228557896387,1.23228557896387,1.05349214405239,1.05349214405239,4463.25112773332,0.0,1.0
2002-09-19,2.5,2.78,2.21,2.78,15800,1.12025961723988,1.24572869437075,0.990309501640056,1.24572869437075,35259.6839090933,0.0,1.0
2002-09-20,2.4,2.41,2.4,2.41,900,1.07544923255029,1.07993027101925,1.07544923255029,1.07993027101925,2008.46300747999,0.0,1.0
2002-09-23,2.3,2.31,2.3,2.3,2400,1.03063884786069,1.03511988632965,1.03063884786069,1.03063884786069,5355.90135327999,0.0,1.0
2002-09-24,2.64,2.64,2.29,2.29,2800,1.18299415580532,1.18299415580532,1.02615780939173,1.02615780939173,6248.55157882662,0.0,1.0
2002-09-25,2.62,2.62,2.22,2.22,400,1.1740320788674,1.1740320788674,0.994790540109016,0.994790540109016,892.650225546661,0.0,1.0
2002-09-26,2.23,2.24,2.23,2.24,200,0.999271578577975,1.00375261704693,0.999271578577975,1.00375261704693,446.325112773332,0.0,1.0
2002-09-27,2.23,2.23,2.23,2.23,0,0.999271578577975,0.999271578577975,0.999271578577975,0.999271578577975,0,0.0,1.0
2002-09-30,2.64,2.64,2.391,2.391,500,1.18299415580532,1.18299415580532,1.07141629792822,1.07141629792822,1115.81278193333,0.0,1.0
2002-10-01,2.64,2.64,2.64,2.64,0,1.18299415580532,1.18299415580532,1.18299415580532,1.18299415580532,0,0.0,1.0
2002-10-02,2.64,2.64,2.64,2.64,200,1.18299415580532,1.18299415580532,1.18299415580532,1.18299415580532,446.32511277333,0.0,1.0
2002-10-03,2.58,2.58,2.36,2.36,200,1.15610792499156,1.15610792499156,1.05752507867445,1.05752507867445,446.325112773331,0.0,1.0
2002-10-04,2.461,2.461,2.461,2.461,200,1.10278356721094,1.10278356721094,1.10278356721094,1.10278356721094,446.325112773332,0.0,1.0
2002-10-07,2.35,2.45,2.35,2.44,3300,1.05304404020549,1.09785442489508,1.05304404020549,1.09337338642613,7364.36436075997,0.0,1.0
2002-10-08,2.42,2.42,2.42,2.42,500,1.08441130948821,1.08441130948821,1.08441130948821,1.08441130948821,1115.81278193333,0.0,1.0
2002-10-09,2.3,2.33,2.3,2.33,400,1.03063884786069,1.04408196326757,1.03063884786069,1.04408196326757,892.650225546665,0.0,1.0
2002-10-10,2.1,2.3,2.1,2.29,12000,0.941018078481501,1.03063884786069,0.941018078481501,1.02615780939173,26779.5067663999,0.0,1.0
2002-10-11,2.3,2.3,2.22,2.22,1900,1.03063884786069,1.03063884786069,0.994790540109016,0.994790540109016,4240.08857134666,0.0,1.0
2002-10-14,2.3,2.31,2.3,2.3,800,1.03063884786069,1.03511988632965,1.03063884786069,1.03063884786069,1785.30045109333,0.0,1.0
2002-10-15,2.28,2.28,2.28,2.28,400,1.02167677092277,1.02167677092277,1.02167677092277,1.02167677092277,892.650225546666,0.0,1.0
2002-10-16,2.47,2.47,2.34,2.47,400,1.106816501833,1.106816501833,1.04856300173653,1.106816501833,892.650225546667,0.0,1.0
2002-10-17,2.5,2.5,2.48,2.48,300,1.12025961723988,1.12025961723988,1.11129754030196,1.11129754030196,669.487669159999,0.0,1.0
2002-10-18,2.41,2.54,2.41,2.54,800,1.07993027101925,1.13818377111572,1.07993027101925,1.13818377111572,1785.30045109332,0.0,1.0
2002-10-21,2.41,2.41,2.41,2.41,0,1.07993027101925,1.07993027101925,1.07993027101925,1.07993027101925,0,0.0,1.0
2002-10-22,2.55,2.55,2.38,2.38,300,1.14266480958468,1.14266480958468,1.06648715561237,1.06648715561237,669.487669159997,0.0,1.0
2002-10-23,2.37,2.57,2.37,2.57,800,1.06200611714341,1.1516268865226,1.06200611714341,1.1516268865226,1785.30045109332,0.0,1.0
2002-10-24,2.46,2.47,2.35,2.35,900,1.10233546336404,1.106816501833,1.05304404020549,1.05304404020549,2008.46300748,0.0,1.0
2002-10-25,2.5,2.5,2.5,2.5,5000,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,11158.1278193333,0.0,1.0
2002-10-28,2.5,2.5,2.5,2.5,1100,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,2454.78812025333,0.0,1.0
2002-10-29,2.5,2.5,2.5,2.5,0,1.12025961723988,1.12025961723988,1.12025961723988,1.12025961723988,0,0.0,1.0
2002-10-30,2.51,2.51,2.51,2.51,300,1.12474065570884,1.12474065570884,1.12474065570884,1.12474065570884,669.487669159999,0.0,1.0
2002-10-31,2.5,2.51,2.5,2.51,2100,1.12025961723988,1.12474065570884,1.12025961723988,1.12474065570884,4686.41368411999,0.0,1.0
2002-11-01,2.45,2.45,2.351,2.351,1000,1.09785442489508,1.09785442489508,1.05349214405239,1.05349214405239,2231.62556386667,0.0,1.0
2002-11-04,2.5,2.5,2.46,2.46,1400,1.12025961723988,1.12025961723988,1.10233546336404,1.10233546336404,3124.27578941333,0.0,1.0
2002-11-05,2.33,2.48,2.33,2.48,3800,1.04408196326757,1.11129754030196,1.04408196326757,1.11129754030196,8480.17714269331,0.0,1.0
2002-11-06,2.33,2.33,2.33,2.33,0,1.04408196326757,1.04408196326757,1.04408196326757,1.04408196326757,0,0.0,1.0
2002-11-07,2.18,2.35,2.18,2.35,2000,0.976866386233178,1.05304404020549,0.976866386233178,1.05304404020549,4463.25112773332,0.0,1.0
2002-11-08,2.2,2.25,2.2,2.25,500,0.985828463171097,1.00823365551589,0.985828463171097,1.00823365551589,1115.81278193333,0.0,1.0
2002-11-11,2.2,2.2,2.2,2.2,0,0.985828463171097,0.985828463171097,0.985828463171097,0.985828463171097,0,0.0,1.0
2002-11-12,2.15,2.16,2.15,2.16,700,0.963423270826299,0.967904309295259,0.963423270826299,0.967904309295259,1562.13789470666,0.0,1.0
2002-11-13,2.018,2.15,2.018,2.15,2900,0.904273563036033,0.963423270826299,0.904273563036033,0.963423270826299,6471.71413521331,0.0,1.0
2002-11-14,2.13,2.13,2.09,2.09,2800,0.95446119388838,0.95446119388838,0.936537040012542,0.936537040012542,6248.55157882664,0.0,1.0
2002-11-15,2.07,2.19,2.07,2.18,1000,0.927574963074623,0.981347424702137,0.927574963074623,0.976866386233178,2231.62556386666,0.0,1.0
2002-11-18,2.35,2.42,2.01,2.01,7300,1.05304404020549,1.08441130948821,0.900688732260865,0.900688732260865,16290.8666162266,0.0,1.0
2002-11-19,2.45,2.45,2.31,2.31,2800,1.09785442489508,1.09785442489508,1.03511988632965,1.03511988632965,6248.55157882667,0.0,1.0
2002-11-20,2.35,2.97,2.35,2.45,14500,1.05304404020549,1.33086842528098,1.05304404020549,1.09785442489508,32358.5706760665,0.0,1.0
2002-11-21,2.36,2.44,2.36,2.44,1100,1.05752507867445,1.09337338642613,1.05752507867445,1.09337338642613,2454.78812025332,0.0,1.0
2002-11-22,2.36,2.36,2.3,2.3,300,1.05752507867445,1.05752507867445,1.03063884786069,1.03063884786069,669.487669159997,0.0,1.0
2002-11-25,2.38,2.4,2.25,2.31,2500,1.06648715561237,1.07544923255029,1.00823365551589,1.03511988632965,5579.06390966664,0.0,1.0
2002-11-26,2.37,2.37,2.37,2.37,200,1.06200611714341,1.06200611714341,1.06200611714341,1.06200611714341,446.325112773331,0.0,1.0
2002-11-27,2.47,2.47,2.37,2.39,5300,1.106816501833,1.106816501833,1.06200611714341,1.07096819408133,11827.6154884933,0.0,1.0
2002-11-29,2.75,2.75,2.479,2.479,500,1.23228557896387,1.23228557896387,1.11084943645507,1.11084943645507,1115.81278193333,0.0,1.0
2002-12-02,2.7,2.7,2.7,2.7,900,1.20988038661907,1.20988038661907,1.20988038661907,1.20988038661907,2008.46300748,0.0,1.0
2002-12-03,2.61,2.61,2.6,2.6,500,1.16955104039844,1.16955104039844,1.16507000192948,1.16507000192948,1115.81278193333,0.0,1.0
2002-12-04,2.39,2.58,2.39,2.58,1400,1.07096819408133,1.15610792499156,1.07096819408133,1.15610792499156,3124.27578941332,0.0,1.0
2002-12-05,2.39,2.39,2.39,2.39,0,1.07096819408133,1.07096819408133,1.07096819408133,1.07096819408133,0,0.0,1.0
2002-12-06,2.39,2.39,2.39,2.39,500,1.07096819408133,1.07096819408133,1.07096819408133,1.07096819408133,1115.81278193333,0.0,1.0
2002-12-09,2.47,2.47,2.36,2.36,1200,1.106816501833,1.106816501833,1.05752507867445,1.05752507867445,2677.95067664,0.0,1.0
2002-12-10,2.36,2.38,2.35,2.38,2700,1.05752507867445,1.06648715561237,1.05304404020549,1.06648715561237,6025.38902243997,0.0,1.0
2002-12-11,2.35,2.42,2.33,2.33,1800,1.05304404020549,1.08441130948821,1.04408196326757,1.04408196326757,4016.92601495998,0.0,1.0
2002-12-12,2.4,2.4,2.35,2.35,800,1.07544923255029,1.07544923255029,1.05304404020549,1.05304404020549,1785.30045109332,0.0,1.0
2002-12-13,2.36,2.36,2.35,2.35,5200,1.05752507867445,1.05752507867445,1.05304404020549,1.05304404020549,11604.4529321066,0.0,1.0
2002-12-16,2.85,2.85,2.322,2.322,3100,1.27709596365347,1.27709596365347,1.0404971324924,1.0404971324924,6918.03924798662,0.0,1.0
2002-12-17,2.97,3.44,2.75,2.75,14200,1.33086842528098,1.54147723332208,1.23228557896387,1.23228557896387,31689.0830069066,0.0,1.0
2002-12-18,2.94,2.94,2.88,2.88,300,1.3174253098741,1.3174253098741,1.29053907906034,1.29053907906034,669.487669159999,0.0,1.0
2002-12-19,2.65,3.16,2.45,2.85,7800,1.18747519427428,1.41600815619121,1.09785442489508,1.27709596365347,17406.6793981599,0.0,1.0
2002-12-20,2.63,2.98,2.62,2.62,6600,1.17851311733636,1.33534946374994,1.1740320788674,1.1740320788674,14728.7287215199,0.0,1.0
2002-12-23,2.55,2.79,2.48,2.58,3300,1.14266480958468,1.25020973283971,1.11129754030196,1.15610792499156,7364.36436075997,0.0,1.0
2002-12-24,2.55,2.55,2.55,2.55,0,1.14266480958468,1.14266480958468,1.14266480958468,1.14266480958468,0,0.0,1.0
2002-12-26,2.3,2.5,2.25,2.5,3900,1.03063884786069,1.12025961723988,1.00823365551589,1.12025961723988,8703.33969907998,0.0,1.0
2002-12-27,2.51,2.51,2.3,2.38,1400,1.12474065570884,1.12474065570884,1.03063884786069,1.06648715561237,3124.27578941333,0.0,1.0
2002-12-30,2.42,2.46,2.17,2.17,6300,1.08441130948821,1.10233546336404,0.972385347764218,0.972385347764218,14059.2410523599,0.0,1.0
2002-12-31,2.379,2.399,2.35,2.399,5500,1.06603905176547,1.07500112870339,1.05304404020549,1.07500112870339,12273.9406012666,0.0,1.0
2003-01-02,2.76,2.95,2.52,2.52,8000,1.23676661743283,1.32190634834306,1.1292216941778,1.1292216941778,17853.0045109333,0.0,1.0
2003-01-03,2.72,2.78,2.72,2.78,3100,1.21884246355699,1.24572869437075,1.21884246355699,1.24572869437075,6918.03924798665,0.0,1.0
2003-01-06,2.72,2.72,2.66,2.72,3200,1.21884246355699,1.21884246355699,1.19195623274323,1.21884246355699,7141.20180437332,0.0,1.0
2003-01-07,2.75,2.75,2.63,2.66,1100,1.23228557896387,1.23228557896387,1.17851311733636,1.19195623274323,2454.78812025333,0.0,1.0
2003-01-08,2.65,2.65,2.65,2.65,100,1.18747519427428,1.18747519427428,1.18747519427428,1.18747519427428,223.162556386665,0.0,1.0
2003-01-09,2.62,2.62,2.6,2.6,600,1.1740320788674,1.1740320788674,1.16507000192948,1.16507000192948,1338.97533831999,0.0,1.0
2003-01-10,2.65,2.65,2.59,2.59,3600,1.18747519427428,1.18747519427428,1.16058896346052,1.16058896346052,8033.85202991994,0.0,1.0
2003-01-13,2.72,2.901,2.68,2.72,10000,1.21884246355699,1.29994925984516,1.20091830968115,1.21884246355699,22316.2556386666,0.0,1.0
2003-01-14,2.65,2.66,2.58,2.66,11300,1.18747519427428,1.19195623274323,1.15610792499156,1.19195623274323,25217.3688716931,0.0,1.0
2003-01-15,2.53,2.6,2.51,2.6,1900,1.13370273264676,1.16507000192948,1.12474065570884,1.16507000192948,4240.08857134666,0.0,1.0
2003-01-16,2.66,2.66,2.53,2.6,3100,1.19195623274323,1.19195623274323,1.13370273264676,1.16507000192948,6918.03924798667,0.0,1.0
2003-01-17,2.69,2.69,2.65,2.66,1400,1.20539934815011,1.20539934815011,1.18747519427428,1.19195623274323,3124.27578941333,0.0,1.0
2003-01-21,2.58,2.6,2.58,2.6,700,1.15610792499156,1.16507000192948,1.15610792499156,1.16507000192948,1562.13789470666,0.0,1.0
2003-01-22,2.659,2.659,2.659,2.659,100,1.19150812889634,1.19150812889634,1.19150812889634,1.19150812889634,223.162556386666,0.0,1.0
2003-01-23,2.63,2.69,2.6,2.6,400,1.17851311733636,1.20539934815011,1.16507000192948,1.16507000192948,892.650225546661,0.0,1.0
2003-01-24,2.63,2.63,2.63,2.63,0,1.17851311733636,1.17851311733636,1.17851311733636,1.17851311733636,0,0.0,1.0
2003-01-27,2.54,2.63,2.54,2.63,3800,1.13818377111572,1.17851311733636,1.13818377111572,1.17851311733636,8480.17714269331,0.0,1.0
2003-01-28,2.52,2.53,2.52,2.53,1900,1.1292216941778,1.13370273264676,1.1292216941778,1.13370273264676,4240.08857134666,0.0,1.0
2003-01-29,2.52,2.53,2.52,2.53,11100,1.1292216941778,1.13370273264676,1.1292216941778,1.13370273264676,24771.0437589199,0.0,1.0
2003-01-30,2.32,2.32,2.31,2.31,1700,1.03960092479861,1.03960092479861,1.03511988632965,1.03511988632965,3793.76345857332,0.0,1.0
2003-01-31,2.4,2.4,2.4,2.4,200,1.07544923255029,1.07544923255029,1.07544923255029,1.07544923255029,446.325112773331,0.0,1.0
2003-02-03,2.06,2.4,2.06,2.36,6500,0.923093924605663,1.07544923255029,0.923093924605663,1.05752507867445,14505.5661651333,0.0,1.0
2003-02-04,2.44,2.44,2.15,2.15,3300,1.09337338642613,1.09337338642613,0.963423270826299,0.963423270826299,7364.36436075994,0.0,1.0
2003-02-05,2.42,2.42,2.37,2.37,300,1.08441130948821,1.08441130948821,1.06200611714341,1.06200611714341,669.487669159995,0.0,1.0
2003-02-06,2.42,2.42,2.42,2.42,0,1.08441130948821,1.08441130948821,1.08441130948821,1.08441130948821,0,0.0,1.0
2003-02-07,2.29,2.38,2.23,2.38,3800,1.02615780939173,1.06648715561237,0.999271578577975,1.06648715561237,8480.17714269332,0.0,1.0
2003-02-10,2.35,2.36,2.34,2.34,4200,1.05304404020549,1.05752507867445,1.04856300173653,1.04856300173653,9372.82736823996,0.0,1.0
2003-02-11,2.29,2.29,2.29,2.29,200,1.02615780939173,1.02615780939173,1.02615780939173,1.02615780939173,446.325112773333,0.0,1.0
2003-02-12,2.28,2.42,2.19,2.19,6100,1.02167677092277,1.08441130948821,0.981347424702137,0.981347424702137,13612.9159395867,0.0,1.0
2003-02-13,2.28,2.35,2.23,2.23,600,1.02167677092277,1.05304404020549,0.999271578577975,0.999271578577975,1338.97533832,0.0,1.0
2003-02-14,2.27,2.28,2.21,2.28,4300,1.01719573245381,1.02167677092277,0.990309501640056,1.02167677092277,9595.98992462666,0.0,1.0
2003-02-18,2.27,2.281,2.27,2.281,3400,1.01719573245381,1.02212487476967,1.01719573245381,1.02212487476967,7587.52691714666,0.0,1.0
2003-02-19,2.3,2.3,2.16,2.16,4400,1.03063884786069,1.03063884786069,0.967904309295259,0.967904309295259,9819.15248101331,0.0,1.0
2003-02-20,2.2,2.31,2.2,2.31,500,0.985828463171097,1.03511988632965,0.985828463171097,1.03511988632965,1115.81278193333,0.0,1.0
2003-02-21,2.35,2.35,2.27,2.27,2300,1.05304404020549,1.05304404020549,1.01719573245381,1.01719573245381,5132.73879689331,0.0,1.0
2003-02-24,2.26,2.33,2.26,2.32,900,1.01271469398485,1.04408196326757,1.01271469398485,1.03960092479861,2008.46300748,0.0,1.0
2003-02-25,2.2,2.31,2.2,2.31,1300,0.985828463171097,1.03511988632965,0.985828463171097,1.03511988632965,2901.11323302666,0.0,1.0
2003-02-26,2.2,2.3,2.2,2.3,800,0.985828463171097,1.03063884786069,0.985828463171097,1.03063884786069,1785.30045109333,0.0,1.0
2003-02-27,2.2,2.2,2.2,2.2,0,0.985828463171097,0.985828463171097,0.985828463171097,0.985828463171097,0,0.0,1.0
2003-02-28,2.36,2.36,2.181,2.181,2200,1.05752507867445,1.05752507867445,0.977314490080073,0.977314490080073,4909.57624050664,0.0,1.0
2003-03-03,2.21,2.27,2.21,2.27,300,0.990309501640056,1.01719573245381,0.990309501640056,1.01719573245381,669.487669159998,0.0,1.0
2003-03-04,1.96,2.21,1.96,2.21,30200,0.878283539916068,0.990309501640056,0.878283539916068,0.990309501640056,67395.0920287731,0.0,1.0
2003-03-05,2.0,2.01,2.0,2.01,9400,0.896207693791906,0.900688732260865,0.896207693791906,0.900688732260865,20977.2803003466,0.0,1.0
2003-03-06,2.05,2.29,2.04,2.29,2200,0.918612886136703,1.02615780939173,0.914131847667744,1.02615780939173,4909.57624050665,0.0,1.0
2003-03-07,2.0,2.001,2.0,2.001,7400,0.896207693791906,0.896655797638802,0.896207693791906,0.896655797638802,16514.0291726133,0.0,1.0
2003-03-10,2.05,2.05,2.0,2.0,500,0.918612886136703,0.918612886136703,0.896207693791906,0.896207693791906,1115.81278193333,0.0,1.0
2003-03-11,2.0,2.0,2.0,2.0,1600,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,3570.60090218665,0.0,1.0
2003-03-12,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
2003-03-13,2.0,2.0,2.0,2.0,1000,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,2231.62556386666,0.0,1.0
2003-03-14,2.0,2.0,2.0,2.0,300,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,669.487669159997,0.0,1.0
2003-03-17,2.0,2.0,2.0,2.0,1400,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,3124.27578941332,0.0,1.0
2003-03-18,2.0,2.04,1.82,2.01,6900,0.896207693791906,0.914131847667744,0.815549001350634,0.900688732260865,15398.2163906799,0.0,1.0
2003-03-19,1.95,1.95,1.82,1.82,1700,0.873802501447108,0.873802501447108,0.815549001350634,0.815549001350634,3793.76345857332,0.0,1.0
2003-03-20,2.05,2.05,2.01,2.01,1500,0.918612886136703,0.918612886136703,0.900688732260865,0.900688732260865,3347.43834579999,0.0,1.0
2003-03-21,2.05,2.05,2.05,2.05,0,0.918612886136703,0.918612886136703,0.918612886136703,0.918612886136703,0,0.0,1.0
2003-03-24,1.93,1.93,1.93,1.93,200,0.864840424509189,0.864840424509189,0.864840424509189,0.864840424509189,446.325112773332,0.0,1.0
2003-03-25,1.93,1.93,1.93,1.93,0,0.864840424509189,0.864840424509189,0.864840424509189,0.864840424509189,0,0.0,1.0
2003-03-26,1.9,1.9,1.9,1.9,700,0.851397309102311,0.851397309102311,0.851397309102311,0.851397309102311,1562.13789470666,0.0,1.0
2003-03-27,1.97,1.97,1.86,1.86,500,0.882764578385027,0.882764578385027,0.833473155226473,0.833473155226473,1115.81278193333,0.0,1.0
2003-03-28,1.97,1.97,1.97,1.97,300,0.882764578385027,0.882764578385027,0.882764578385027,0.882764578385027,669.487669159998,0.0,1.0
2003-03-31,1.85,1.98,1.85,1.92,1500,0.828992116757513,0.887245616853987,0.828992116757513,0.86035938604023,3347.43834579999,0.0,1.0
2003-04-01,1.96,2.03,1.96,2.03,400,0.878283539916068,0.909650809198784,0.878283539916068,0.909650809198784,892.650225546663,0.0,1.0
2003-04-02,1.96,1.96,1.96,1.96,0,0.878283539916068,0.878283539916068,0.878283539916068,0.878283539916068,0,0.0,1.0
2003-04-03,1.91,2.01,1.82,2.01,5300,0.85587834757127,0.900688732260865,0.815549001350634,0.900688732260865,11827.6154884933,0.0,1.0
2003-04-04,1.91,1.91,1.91,1.91,0,0.85587834757127,0.85587834757127,0.85587834757127,0.85587834757127,0,0.0,1.0
2003-04-07,2.39,2.42,1.89,2.02,2800,1.07096819408133,1.08441130948821,0.846916270633351,0.905169770729825,6248.55157882663,0.0,1.0
2003-04-08,2.29,2.35,2.29,2.34,1400,1.02615780939173,1.05304404020549,1.02615780939173,1.04856300173653,3124.27578941333,0.0,1.0
2003-04-09,2.47,2.47,2.16,2.16,2600,1.106816501833,1.106816501833,0.967904309295259,0.967904309295259,5802.22646605333,0.0,1.0
2003-04-10,2.13,2.33,2.08,2.33,2000,0.95446119388838,1.04408196326757,0.932056001543582,1.04408196326757,4463.25112773332,0.0,1.0
2003-04-11,2.23,2.23,2.23,2.23,100,0.999271578577975,0.999271578577975,0.999271578577975,0.999271578577975,223.162556386666,0.0,1.0
2003-04-14,2.46,2.46,2.36,2.36,600,1.10233546336404,1.10233546336404,1.05752507867445,1.05752507867445,1338.97533832,0.0,1.0
2003-04-15,2.32,2.45,2.32,2.4,1900,1.03960092479861,1.09785442489508,1.03960092479861,1.07544923255029,4240.08857134666,0.0,1.0
2003-04-16,2.23,2.35,2.23,2.35,1000,0.999271578577975,1.05304404020549,0.999271578577975,1.05304404020549,2231.62556386666,0.0,1.0
2003-04-17,2.23,2.23,2.23,2.23,0,0.999271578577975,0.999271578577975,0.999271578577975,0.999271578577975,0,0.0,1.0
2003-04-21,2.23,2.23,2.23,2.23,0,0.999271578577975,0.999271578577975,0.999271578577975,0.999271578577975,0,0.0,1.0
2003-04-22,2.23,2.23,2.23,2.23,0,0.999271578577975,0.999271578577975,0.999271578577975,0.999271578577975,0,0.0,1.0
2003-04-23,2.23,2.23,2.23,2.23,0,0.999271578577975,0.999271578577975,0.999271578577975,0.999271578577975,0,0.0,1.0
2003-04-24,2.44,2.44,2.15,2.15,1000,1.09337338642613,1.09337338642613,0.963423270826299,0.963423270826299,2231.62556386665,0.0,1.0
2003-04-25,2.26,2.26,2.26,2.26,100,1.01271469398485,1.01271469398485,1.01271469398485,1.01271469398485,223.162556386667,0.0,1.0
2003-04-28,2.1,2.17,2.1,2.17,3600,0.941018078481501,0.972385347764218,0.941018078481501,0.972385347764218,8033.85202991997,0.0,1.0
2003-04-29,2.05,2.05,2.04,2.04,5900,0.918612886136703,0.918612886136703,0.914131847667744,0.914131847667744,13166.5908268133,0.0,1.0
2003-04-30,2.05,2.05,2.05,2.05,0,0.918612886136703,0.918612886136703,0.918612886136703,0.918612886136703,0,0.0,1.0
2003-05-01,2.08,2.15,2.07,2.08,4100,0.932056001543582,0.963423270826299,0.927574963074623,0.932056001543582,9149.6648118533,0.0,1.0
2003-05-02,2.03,2.12,2.03,2.05,11000,0.909650809198784,0.94998015541942,0.909650809198784,0.918612886136703,24547.8812025333,0.0,1.0
2003-05-05,2.05,2.05,2.05,2.05,100,0.918612886136703,0.918612886136703,0.918612886136703,0.918612886136703,223.162556386666,0.0,1.0
2003-05-06,2.05,2.05,2.05,2.05,0,0.918612886136703,0.918612886136703,0.918612886136703,0.918612886136703,0,0.0,1.0
2003-05-07,2.05,2.05,2.01,2.01,1100,0.918612886136703,0.918612886136703,0.900688732260865,0.900688732260865,2454.78812025333,0.0,1.0
2003-05-08,2.12,2.18,2.01,2.01,2400,0.94998015541942,0.976866386233178,0.900688732260865,0.900688732260865,5355.90135327998,0.0,1.0
2003-05-09,2.05,2.05,2.05,2.05,1400,0.918612886136703,0.918612886136703,0.918612886136703,0.918612886136703,3124.27578941332,0.0,1.0
2003-05-12,2.1,2.1,2.02,2.02,1300,0.941018078481501,0.941018078481501,0.905169770729825,0.905169770729825,2901.11323302666,0.0,1.0
2003-05-13,2.1,2.1,2.1,2.1,0,0.941018078481501,0.941018078481501,0.941018078481501,0.941018078481501,0,0.0,1.0
2003-05-14,2.06,2.06,2.06,2.06,1400,0.923093924605663,0.923093924605663,0.923093924605663,0.923093924605663,3124.27578941332,0.0,1.0
2003-05-15,2.05,2.1,2.05,2.1,600,0.918612886136703,0.941018078481501,0.918612886136703,0.941018078481501,1338.97533832,0.0,1.0
2003-05-16,2.1,2.1,2.1,2.1,200,0.941018078481501,0.941018078481501,0.941018078481501,0.941018078481501,446.325112773332,0.0,1.0
2003-05-19,2.1,2.1,2.1,2.1,0,0.941018078481501,0.941018078481501,0.941018078481501,0.941018078481501,0,0.0,1.0
2003-05-20,2.1,2.1,2.1,2.1,0,0.941018078481501,0.941018078481501,0.941018078481501,0.941018078481501,0,0.0,1.0
2003-05-21,2.1,2.1,2.1,2.1,0,0.941018078481501,0.941018078481501,0.941018078481501,0.941018078481501,0,0.0,1.0
2003-05-22,2.1,2.1,2.1,2.1,500,0.941018078481501,0.941018078481501,0.941018078481501,0.941018078481501,1115.81278193333,0.0,1.0
2003-05-23,2.02,2.1,2.0,2.1,7700,0.905169770729825,0.941018078481501,0.896207693791906,0.941018078481501,17183.5168417733,0.0,1.0
2003-05-27,2.02,2.03,2.02,2.03,1700,0.905169770729825,0.909650809198784,0.905169770729825,0.909650809198784,3793.76345857332,0.0,1.0
2003-05-28,2.0,2.0,2.0,2.0,4300,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,9595.98992462663,0.0,1.0
2003-05-29,2.0,2.0,2.0,2.0,0,0.896207693791906,0.896207693791906,0.896207693791906,0.896207693791906,0,0.0,1.0
2003-05-30,2.0,2.0,1.96,2.0,2300,0.896207693791906,0.896207693791906,0.878283539916068,0.896207693791906,5132.73879689331,0.0,1.0
2003-06-02,1.98,2.0,1.98,2.0,1900,0.887245616853987,0.896207693791906,0.887245616853987,0.896207693791906,4240.08857134665,0.0,1.0
2003-06-03,1.98,1.98,1.98,1.98,0,0.887245616853987,0.887245616853987,0.887245616853987,0.887245616853987,0,0.0,1.0
2003-06-04,2.01,2.01,2.01,2.01,1500,0.900688732260865,0.900688732260865,0.900688732260865,0.900688732260865,3347.43834579999,0.0,1.0
2003-06-05,2.01,2.01,2.01,2.01,0,0.900688732260865,0.900688732260865,0.900688732260865,0.900688732260865,0,0.0,1.0
2003-06-06,2.05,2.05,2.05,2.05,400,0.918612886136703,0.918612886136703,0.918612886136703,0.918612886136703,892.650225546664,0.0,1.0
2003-06-09,2.05,2.05,2.05,2.05,0,0.918612886136703,0.918612886136703,0.918612886136703,0.918612886136703,0,0.0,1.0
2003-06-10,2.09,2.09,2.09,2.09,300,0.936537040012542,0.936537040012542,0.936537040012542,0.936537040012542,669.487669159997,0.0,1.0
2003-06-11,2.12,2.12,2.09,2.09,1500,0.94998015541942,0.94998015541942,0.936537040012542,0.936537040012542,3347.43834579999,0.0,1.0
2003-06-12,2.11,2.12,2.11,2.12,3000,0.945499116950461,0.94998015541942,0.945499116950461,0.94998015541942,6694.87669159997,0.0,1.0
2003-06-13,2.07,2.11,2.07,2.11,1600,0.927574963074623,0.945499116950461,0.927574963074623,0.945499116950461,3570.60090218665,0.0,1.0
2003-06-16,2.101,2.101,2.101,2.101,100,0.941466182328397,0.941466182328397,0.941466182328397,0.941466182328397,223.162556386666,0.0,1.0
2003-06-17,2.15,2.15,2.1,2.1,5500,0.963423270826299,0.963423270826299,0.941018078481501,0.941018078481501,12273.9406012666,0.0,1.0
2003-06-18,2.15,2.15,2.15,2.15,0,0.963423270826299,0.963423270826299,0.963423270826299,0.963423270826299,0,0.0,1.0
2003-06-19,2.17,2.3,2.17,2.17,4100,0.972385347764218,1.03063884786069,0.972385347764218,0.972385347764218,9149.6648118533,0.0,1.0
2003-06-20,2.18,2.18,2.18,2.18,900,0.976866386233178,0.976866386233178,0.976866386233178,0.976866386233178,2008.46300747999,0.0,1.0
2003-06-23,2.18,2.32,2.18,2.28,9400,0.976866386233178,1.03960092479861,0.976866386233178,1.02167677092277,20977.2803003466,0.0,1.0
2003-06-24,2.18,2.18,2.18,2.18,400,0.976866386233178,0.976866386233178,0.976866386233178,0.976866386233178,892.650225546663,0.0,1.0
2003-06-25,2.18,2.18,2.18,2.18,800,0.976866386233178,0.976866386233178,0.976866386233178,0.976866386233178,1785.30045109333,0.0,1.0
2003-06-26,2.24,2.34,2.24,2.33,1700,1.00375261704693,1.04856300173653,1.00375261704693,1.04408196326757,3793.76345857334,0.0,1.0
2003-06-27,2.39,2.39,2.24,2.24,3800,1.07096819408133,1.07096819408133,1.00375261704693,1.00375261704693,8480.17714269328,0.0,1.0
2003-06-30,2.301,2.32,2.301,2.32,1100,1.03108695170759,1.03960092479861,1.03108695170759,1.03960092479861,2454.78812025332,0.0,1.0
2003-07-01,2.42,2.49,2.23,2.31,14600,1.08441130948821,1.11577857877092,0.999271578577975,1.03511988632965,32581.7332324531,0.0,1.0
2003-07-02,2.42,2.42,2.42,2.42,2100,1.08441130948821,1.08441130948821,1.08441130948821,1.08441130948821,4686.41368411997,0.0,1.0
2003-07-03,2.55,2.55,2.29,2.44,12000,1.14266480958468,1.14266480958468,1.02615780939173,1.09337338642613,26779.5067663999,0.0,1.0
2003-07-07,2.89,2.92,2.6,2.63,9700,1.2950201175293,1.30846323293618,1.16507000192948,1.17851311733636,21646.7679695067,0.0,1.0
2003-07-08,2.95,2.95,2.6,2.6,4900,1.32190634834306,1.32190634834306,1.16507000192948,1.16507000192948,10934.9652629466,0.0,1.0
2003-07-09,3.1,3.1,2.95,3.0,6900,1.38912192537745,1.38912192537745,1.32190634834306,1.34431154068786,15398.21639068,0.0,1.0
2003-07-10,3.1,3.14,2.85,3.14,2500,1.38912192537745,1.40704607925329,1.27709596365347,1.40704607925329,5579.06390966666,0.0,1.0
2003-07-11,3.0,3.03,3.0,3.03,1800,1.34431154068786,1.35775465609474,1.34431154068786,1.35775465609474,4016.92601495998,0.0,1.0
2003-07-14,3.139,3.139,3.0,3.05,7400,1.4065979754064,1.4065979754064,1.34431154068786,1.36671673303266,16514.0291726132,0.0,1.0
2003-07-15,3.02,3.14,3.02,3.14,2700,1.35327361762578,1.40704607925329,1.35327361762578,1.40704607925329,6025.38902243997,0.0,1.0
2003-07-16,3.0,3.0,3.0,3.0,1100,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,2454.78812025332,0.0,1.0
2003-07-17,3.1,3.1,3.1,3.1,700,1.38912192537745,1.38912192537745,1.38912192537745,1.38912192537745,1562.13789470667,0.0,1.0
2003-07-18,3.1,3.1,3.1,3.1,0,1.38912192537745,1.38912192537745,1.38912192537745,1.38912192537745,0,0.0,1.0
2003-07-21,3.1,3.1,3.1,3.1,0,1.38912192537745,1.38912192537745,1.38912192537745,1.38912192537745,0,0.0,1.0
2003-07-22,3.1,3.1,3.1,3.1,0,1.38912192537745,1.38912192537745,1.38912192537745,1.38912192537745,0,0.0,1.0
2003-07-23,3.009,3.009,2.6,2.9,1700,1.34834447530992,1.34834447530992,1.16507000192948,1.29950115599826,3793.76345857333,0.0,1.0
2003-07-24,2.98,2.98,2.65,2.65,1500,1.33534946374994,1.33534946374994,1.18747519427428,1.18747519427428,3347.43834579999,0.0,1.0
2003-07-25,2.98,2.98,2.98,2.98,0,1.33534946374994,1.33534946374994,1.33534946374994,1.33534946374994,0,0.0,1.0
2003-07-28,2.65,2.65,2.635,2.635,2300,1.18747519427428,1.18747519427428,1.18075363657084,1.18075363657084,5132.7387968933,0.0,1.0
2003-07-29,2.65,2.65,2.65,2.65,100,1.18747519427428,1.18747519427428,1.18747519427428,1.18747519427428,223.162556386665,0.0,1.0
2003-07-30,2.65,2.65,2.65,2.65,0,1.18747519427428,1.18747519427428,1.18747519427428,1.18747519427428,0,0.0,1.0
2003-07-31,2.63,2.63,2.63,2.63,300,1.17851311733636,1.17851311733636,1.17851311733636,1.17851311733636,669.487669159995,0.0,1.0
2003-08-01,2.63,2.63,2.62,2.62,400,1.17851311733636,1.17851311733636,1.1740320788674,1.1740320788674,892.650225546661,0.0,1.0
2003-08-04,2.63,2.63,2.63,2.63,0,1.17851311733636,1.17851311733636,1.17851311733636,1.17851311733636,0,0.0,1.0
2003-08-05,2.63,2.63,2.63,2.63,0,1.17851311733636,1.17851311733636,1.17851311733636,1.17851311733636,0,0.0,1.0
2003-08-06,2.6,2.71,2.6,2.71,3700,1.16507000192948,1.21436142508803,1.16507000192948,1.21436142508803,8257.01458630662,0.0,1.0
2003-08-07,2.6,2.6,2.6,2.6,0,1.16507000192948,1.16507000192948,1.16507000192948,1.16507000192948,0,0.0,1.0
2003-08-08,2.6,2.74,2.599,2.74,1400,1.16507000192948,1.22780454049491,1.16462189808258,1.22780454049491,3124.27578941332,0.0,1.0
2003-08-11,2.73,2.8,2.71,2.71,5300,1.22332350202595,1.25469077130867,1.21436142508803,1.21436142508803,11827.6154884933,0.0,1.0
2003-08-12,2.85,2.95,2.8,2.95,5200,1.27709596365347,1.32190634834306,1.25469077130867,1.32190634834306,11604.4529321066,0.0,1.0
2003-08-13,2.84,2.84,2.75,2.75,2300,1.27261492518451,1.27261492518451,1.23228557896387,1.23228557896387,5132.7387968933,0.0,1.0
2003-08-14,3.0,3.0,2.9,2.9,2000,1.34431154068786,1.34431154068786,1.29950115599826,1.29950115599826,4463.25112773331,0.0,1.0
2003-08-15,3.0,3.0,3.0,3.0,0,1.34431154068786,1.34431154068786,1.34431154068786,1.34431154068786,0,0.0,1.0
2003-08-18,2.99,3.0,2.99,3.0,2900,1.3398305022189,1.34431154068786,1.3398305022189,1.34431154068786,6471.71413521331,0.0,1.0
2003-08-19,2.72,2.8,2.72,2.8,1000,1.21884246355699,1.25469077130867,1.21884246355699,1.25469077130867,2231.62556386666,0.0,1.0
2003-08-20,2.72,2.81,2.72,2.75,8800,1.21884246355699,1.25917180977763,1.21884246355699,1.23228557896387,19638.3049620266,0.0,1.0
2003-08-21,2.882,2.882,2.882,2.882,600,1.29143528675414,1.29143528675414,1.29143528675414,1.29143528675414,1338.97533831999,0.0,1.0
2003-08-22,2.882,2.882,2.882,2.882,0,1.29143528675414,1.29143528675414,1.29143528675414,1.29143528675414,0,0.0,1.0
2003-08-25,2.882,2.882,2.882,2.882,0,1.29143528675414,1.29143528675414,1.29143528675414,1.29143528675414,0,0.0,1.0
2003-08-26,2.901,2.911,2.73,2.73,1300,1.29994925984516,1.30443029831412,1.22332350202595,1.22332350202595,2901.11323302666,0.0,1.0
2003-08-27,2.72,2.901,2.72,2.759,4600,1.21884246355699,1.29994925984516,1.21884246355699,1.23631851358593,10265.4775937866,0.0,1.0
2003-08-28,2.864,2.911,2.72,2.779,3700,1.28336941751001,1.30443029831412,1.21884246355699,1.24528059052385,8257.01458630663,0.0,1.0
2003-08-29,2.72,2.911,2.72,2.759,3100,1.21884246355699,1.30443029831412,1.21884246355699,1.23631851358593,6918.03924798665,0.0,1.0
2003-09-02,2.94,2.94,2.72,2.911,3500,1.3174253098741,1.3174253098741,1.21884246355699,1.30443029831412,7810.68947353332,0.0,1.0
2003-09-03,2.75,2.75,2.72,2.73,10000,1.23228557896387,1.23228557896387,1.21884246355699,1.22332350202595,22316.2556386666,0.0,1.0
2003-09-04,3.0,3.0,2.72,2.72,9200,1.34431154068786,1.34431154068786,1.21884246355699,1.21884246355699,20530.9551875732,0.0,1.0
2003-09-05,3.11,3.11,2.83,2.83,6100,1.39360296384641,1.39360296384641,1.26813388671555,1.26813388671555,13612.9159395867,0.0,1.0
2003-09-08,3.14,3.14,3.0,3.029,2800,1.40704607925329,1.40704607925329,1.34431154068786,1.35730655224784,6248.55157882666,0.0,1.0
2003-09-09,3.0,3.05,2.9,3.05,6300,1.34431154068786,1.36671673303266,1.29950115599826,1.36671673303266,14059.2410523599,0.0,1.0
2003-09-10,2.88,3.0,2.85,3.0,2900,1.29053907906034,1.34431154068786,1.27709596365347,1.34431154068786,6471.71413521333,0.0,1.0
2003-09-11,2.88,2.88,2.88,2.88,0,1.29053907906034,1.29053907906034,1.29053907906034,1.29053907906034,0,0.0,1.0
2003-09-12,3.4,3.82,2.839,2.99,14500,1.52355307944624,1.71175669514254,1.27216682133761,1.3398305022189,32358.5706760666,0.0,1.0
2003-09-15,3.75,4.0,3.6,4.0,30000,1.68038942585982,1.79241538758381,1.61317384882543,1.79241538758381,66948.7669159999,0.0,1.0
2003-09-16,3.79,3.84,3.6,3.67,10800,1.69831357973566,1.72071877208046,1.61317384882543,1.64454111810815,24101.5560897599,0.0,1.0
2003-09-17,3.61,3.8,3.61,3.8,6900,1.61765488729439,1.70279461820462,1.61765488729439,1.70279461820462,15398.2163906799,0.0,1.0
2003-09-18,3.74,3.74,3.62,3.74,2600,1.67590838739086,1.67590838739086,1.62213592576335,1.67590838739086,5802.22646605333,0.0,1.0
2003-09-19,3.54,3.72,3.54,3.7,6600,1.58628761801167,1.66694631045295,1.58628761801167,1.65798423351503,14728.72872152,0.0,1.0
2003-09-22,3.531,3.75,2.79,3.701,29700,1.58225468338961,1.68038942585982,1.25020973283971,1.65843233736192,66279.2792468398,0.0,1.0
2003-09-23,3.36,3.611,3.08,3.611,6700,1.5056289255704,1.61810299114129,1.38015984843954,1.61810299114129,14951.8912779066,0.0,1.0
2003-09-24,3.38,3.7,3.38,3.48,7400,1.51459100250832,1.65798423351503,1.51459100250832,1.55940138719792,16514.0291726133,0.0,1.0
2003-09-25,3.68,3.74,3.44,3.6,6600,1.64902215657711,1.67590838739086,1.54147723332208,1.61317384882543,14728.7287215199,0.0,1.0
2003-09-26,3.87,3.87,3.46,3.6,6600,1.73416188748734,1.73416188748734,1.55043931026,1.61317384882543,14728.7287215199,0.0,1.0
2003-09-29,3.43,3.89,3.43,3.661,3500,1.53699619485312,1.74312396442526,1.53699619485312,1.64050818348608,7810.6894735333,0.0,1.0
2003-09-30,3.237,3.49,3.15,3.42,5900,1.4505121524022,1.56388242566688,1.41152711772225,1.53251515638416,13166.5908268133,0.0,1.0
2003-10-01,3.23,3.23,3.221,3.221,800,1.44737542547393,1.44737542547393,1.44334249085186,1.44334249085186,1785.30045109332,0.0,1.0
2003-10-02,3.22,3.25,3.22,3.25,1000,1.44289438700497,1.45633750241185,1.44289438700497,1.45633750241185,2231.62556386666,0.0,1.0
2003-10-03,3.249,3.25,3.221,3.25,2100,1.45588939856495,1.45633750241185,1.44334249085186,1.45633750241185,4686.41368411999,0.0,1.0
2003-10-06,3.34,3.359,3.25,3.25,8000,1.49666684863248,1.50518082172351,1.45633750241185,1.45633750241185,17853.0045109333,0.0,1.0
2003-10-07,3.79,3.79,3.46,3.49,13700,1.69831357973566,1.69831357973566,1.55043931026,1.56388242566688,30573.2702249733,0.0,1.0
2003-10-08,3.6,3.761,3.6,3.75,13500,1.61317384882543,1.68531856817568,1.61317384882543,1.68038942585982,30126.9451121999,0.0,1.0
2003-10-09,3.55,3.73,3.54,3.73,5500,1.59076865648063,1.6714273489219,1.58628761801167,1.6714273489219,12273.9406012666,0.0,1.0
2003-10-10,3.49,3.89,3.43,3.65,4100,1.56388242566688,1.74312396442526,1.53699619485312,1.63557904117023,9149.66481185328,0.0,1.0
2003-10-13,3.49,3.501,3.49,3.5,2200,1.56388242566688,1.56881156798273,1.56388242566688,1.56836346413584,4909.57624050664,0.0,1.0
2003-10-14,3.49,3.78,3.431,3.431,6900,1.56388242566688,1.6938325412667,1.53744429870001,1.53744429870001,15398.2163906799,0.0,1.0
2003-10-15,3.42,3.421,3.42,3.421,500,1.53251515638416,1.53296326023106,1.53251515638416,1.53296326023106,1115.81278193333,0.0,1.0
2003-10-16,3.38,3.45,3.38,3.42,2100,1.51459100250832,1.54595827179104,1.51459100250832,1.53251515638416,4686.41368411999,0.0,1.0
2003-10-17,3.31,3.38,3.26,3.371,9300,1.4832237332256,1.51459100250832,1.46081854088081,1.51055806788626,20754.11774396,0.0,1.0
2003-10-20,3.27,3.51,3.27,3.51,12300,1.46529957934977,1.57284450260479,1.46529957934977,1.57284450260479,27448.9944355598,0.0,1.0
2003-10-21,3.31,3.35,3.29,3.29,6500,1.4832237332256,1.50114788710144,1.47426165628769,1.47426165628769,14505.5661651333,0.0,1.0
2003-10-22,3.339,3.339,3.339,3.339,300,1.49621874478559,1.49621874478559,1.49621874478559,1.49621874478559,669.487669159996,0.0,1.0
2003-10-23,3.43,3.44,3.42,3.42,8400,1.53699619485312,1.54147723332208,1.53251515638416,1.53251515638416,18745.6547364799,0.0,1.0
2003-10-24,3.43,3.43,3.43,3.43,0,1.53699619485312,1.53699619485312,1.53699619485312,1.53699619485312,0,0.0,1.0
2003-10-27,3.339,3.339,3.28,3.28,700,1.49621874478559,1.49621874478559,1.46978061781873,1.46978061781873,1562.13789470666,0.0,1.0
2003-10-28,3.379,3.379,3.26,3.26,4700,1.51414289866142,1.51414289866142,1.46081854088081,1.46081854088081,10488.6401501733,0.0,1.0
2003-10-29,3.39,3.39,3.36,3.38,4900,1.51907204097728,1.51907204097728,1.5056289255704,1.51459100250832,10934.9652629466,0.0,1.0
2003-10-30,3.36,3.36,3.36,3.36,6000,1.5056289255704,1.5056289255704,1.5056289255704,1.5056289255704,13389.7533832,0.0,1.0
2003-10-31,3.45,3.45,3.3,3.3,600,1.54595827179104,1.54595827179104,1.47874269475664,1.47874269475664,1338.97533831999,0.0,1.0
2003-11-03,3.75,3.75,3.4,3.48,6400,1.68038942585982,1.68038942585982,1.52355307944624,1.55940138719792,14282.4036087466,0.0,1.0
2003-11-04,3.69,3.89,3.69,3.72,3800,1.65350319504607,1.74312396442526,1.65350319504607,1.66694631045295,8480.17714269328,0.0,1.0
2003-11-05,3.811,3.89,3.68,3.68,5200,1.70772376052048,1.74312396442526,1.64902215657711,1.64902215657711,11604.4529321066,0.0,1.0
2003-11-06,3.85,3.85,3.649,3.761,5800,1.72519981054942,1.72519981054942,1.63513093732333,1.68531856817568,12943.4282704266,0.0,1.0
2003-11-07,3.84,3.85,3.83,3.85,2800,1.72071877208046,1.72519981054942,1.7162377336115,1.72519981054942,6248.55157882664,0.0,1.0
2003-11-10,3.709,3.851,3.659,3.74,3300,1.66201716813709,1.72564791439631,1.63961197579229,1.67590838739086,7364.36436075997,0.0,1.0
2003-11-11,3.64,3.64,3.55,3.61,7800,1.63109800270127,1.63109800270127,1.59076865648063,1.61765488729439,17406.6793981599,0.0,1.0
2003-11-12,3.66,3.801,3.55,3.55,700,1.64006007963919,1.70324272205152,1.59076865648063,1.59076865648063,1562.13789470666,0.0,1.0
2003-11-13,3.87,3.87,3.649,3.649,4100,1.73416188748734,1.73416188748734,1.63513093732333,1.63513093732333,9149.66481185329,0.0,1.0
2003-11-14,3.12,3.27,2.9,3.27,54200,1.39808400231537,1.46529957934977,1.29950115599826,1.46529957934977,120954.105561573,0.0,1.0
2003-11-17,3.05,3.15,3.04,3.15,9700,1.36671673303266,1.41152711772225,1.3622356945637,1.41152711772225,21646.7679695065,0.0,1.0
2003-11-18,3.08,3.14,3.05,3.09,8200,1.38015984843954,1.40704607925329,1.36671673303266,1.38464088690849,18299.3296237065,0.0,1.0
2003-11-19,3.08,3.08,3.08,3.08,1500,1.38015984843954,1.38015984843954,1.38015984843954,1.38015984843954,3347.43834579998,0.0,1.0
2003-11-20,3.12,3.12,3.05,3.05,1600,1.39808400231537,1.39808400231537,1.36671673303266,1.36671673303266,3570.60090218666,0.0,1.0
2003-11-21,3.06,3.06,3.06,3.06,600,1.37119777150162,1.37119777150162,1.37119777150162,1.37119777150162,1338.97533831999,0.0,1.0
2003-11-24,3.02,3.1,2.92,3.1,5400,1.35327361762578,1.38912192537745,1.30846323293618,1.38912192537745,12050.7780448799,0.0,1.0
2003-11-25,3.1,3.1,2.91,2.92,1900,1.38912192537745,1.38912192537745,1.30398219446722,1.30846323293618,4240.08857134666,0.0,1.0
2003-11-26,2.999,3.071,2.999,3.071,600,1.34386343684096,1.37612691381747,1.34386343684096,1.37612691381747,1338.97533832,0.0,1.0
2003-11-28,3.05,3.05,2.99,3.05,2100,1.36671673303266,1.36671673303266,1.3398305022189,1.36671673303266,4686.41368411997,0.0,1.0
2003-12-01,3.05,3.05,3.05,3.05,0,1.36671673303266,1.36671673303266,1.36671673303266,1.36671673303266,0,0.0,1.0
2003-12-02,2.95,3.061,2.92,3.061,5800,1.32190634834306,1.37164587534851,1.30846323293618,1.37164587534851,12943.4282704266,0.0,1.0
2003-12-03,2.93,3.0,2.93,3.0,2900,1.31294427140514,1.34431154068786,1.31294427140514,1.34431154068786,6471.71413521332,0.0,1.0
2003-12-04,2.88,2.93,2.88,2.92,3600,1.29053907906034,1.31294427140514,1.29053907906034,1.30846323293618,8033.85202992,0.0,1.0
2003-12-05,2.94,2.94,2.891,2.891,700,1.3174253098741,1.3174253098741,1.2954682213762,1.2954682213762,1562.13789470666,0.0,1.0
2003-12-08,2.95,2.95,2.95,2.95,2000,1.32190634834306,1.32190634834306,1.32190634834306,1.32190634834306,4463.25112773332,0.0,1.0
2003-12-09,2.881,2.9,2.88,2.88,7300,1.29098718290724,1.29950115599826,1.29053907906034,1.29053907906034,16290.8666162266,0.0,1.0
2003-12-10,2.81,2.9,2.8,2.85,6800,1.25917180977763,1.29950115599826,1.25469077130867,1.27709596365347,15175.0538342933,0.0,1.0
2003-12-11,2.82,2.82,2.8,2.8,3900,1.26365284824659,1.26365284824659,1.25469077130867,1.25469077130867,8703.33969907995,0.0,1.0
2003-12-12,2.81,2.81,2.8,2.81,500,1.25917180977763,1.25917180977763,1.25469077130867,1.25917180977763,1115.81278193333,0.0,1.0
2003-12-15,2.83,2.89,2.79,2.79,7200,1.26813388671555,1.2950201175293,1.25020973283971,1.25020973283971,16067.7040598399,0.0,1.0
2003-12-16,2.83,2.83,2.81,2.81,500,1.26813388671555,1.26813388671555,1.25917180977763,1.25917180977763,1115.81278193333,0.0,1.0
2003-12-17,2.83,2.83,2.829,2.829,1600,1.26813388671555,1.26813388671555,1.26768578286865,1.26768578286865,3570.60090218664,0.0,1.0
2003-12-18,2.83,2.83,2.83,2.83,0,1.26813388671555,1.26813388671555,1.26813388671555,1.26813388671555,0,0.0,1.0
2003-12-19,2.82,2.82,2.82,2.82,300,1.26365284824659,1.26365284824659,1.26365284824659,1.26365284824659,669.487669159996,0.0,1.0
2003-12-22,2.929,2.93,2.82,2.82,1100,1.31249616755825,1.31294427140514,1.26365284824659,1.26365284824659,2454.78812025332,0.0,1.0
2003-12-23,2.929,2.929,2.929,2.929,0,1.31249616755825,1.31249616755825,1.31249616755825,1.31249616755825,0,0.0,1.0
2003-12-24,2.929,2.929,2.929,2.929,0,1.31249616755825,1.31249616755825,1.31249616755825,1.31249616755825,0,0.0,1.0
2003-12-26,2.94,2.94,2.94,2.94,500,1.3174253098741,1.3174253098741,1.3174253098741,1.3174253098741,1115.81278193333,0.0,1.0
2003-12-29,2.95,2.95,2.81,2.87,10900,1.32190634834306,1.32190634834306,1.25917180977763,1.28605804059139,24324.7186461466,0.0,1.0
2003-12-30,2.82,2.85,2.81,2.85,7800,1.26365284824659,1.27709596365347,1.25917180977763,1.27709596365347,17406.6793981599,0.0,1.0
2003-12-31,2.99,2.99,2.82,2.849,1500,1.3398305022189,1.3398305022189,1.26365284824659,1.27664785980657,3347.43834579999,0.0,1.0
2004-01-02,2.851,2.851,2.84,2.84,1000,1.27754406750036,1.27754406750036,1.27261492518451,1.27261492518451,2231.62556386666,0.0,1.0
2004-01-05,2.82,2.889,2.81,2.81,5000,1.26365284824659,1.29457201368241,1.25917180977763,1.25917180977763,11158.1278193333,0.0,1.0
2004-01-06,2.86,2.88,2.81,2.81,3500,1.28157700212243,1.29053907906034,1.25917180977763,1.25917180977763,7810.68947353328,0.0,1.0
2004-01-07,2.85,2.86,2.79,2.79,2600,1.27709596365347,1.28157700212243,1.25020973283971,1.25020973283971,5802.22646605329,0.0,1.0
2004-01-08,2.85,2.85,2.83,2.85,6700,1.27709596365347,1.27709596365347,1.26813388671555,1.27709596365347,14951.8912779066,0.0,1.0
2004-01-09,2.84,2.84,2.84,2.84,2100,1.27261492518451,1.27261492518451,1.27261492518451,1.27261492518451,4686.41368411997,0.0,1.0
2004-01-12,2.83,2.83,2.83,2.83,1600,1.26813388671555,1.26813388671555,1.26813388671555,1.26813388671555,3570.60090218664,0.0,1.0
2004-01-13,2.85,2.85,2.79,2.79,900,1.27709596365347,1.27709596365347,1.25020973283971,1.25020973283971,2008.46300747999,0.0,1.0
2004-01-14,2.82,2.82,2.82,2.82,300,1.26365284824659,1.26365284824659,1.26365284824659,1.26365284824659,669.487669159996,0.0,1.0
2004-01-15,2.82,2.83,2.82,2.82,800,1.26365284824659,1.26813388671555,1.26365284824659,1.26365284824659,1785.30045109332,0.0,1.0
2004-01-16,2.85,2.85,2.83,2.84,6400,1.27709596365347,1.27709596365347,1.26813388671555,1.27261492518451,14282.4036087466,0.0,1.0
2004-01-20,2.98,3.0,2.81,2.81,6600,1.33534946374994,1.34431154068786,1.25917180977763,1.25917180977763,14728.7287215199,0.0,1.0
2004-01-21,2.821,2.995,2.821,2.995,4100,1.26410095209348,1.34207102145338,1.26410095209348,1.34207102145338,9149.66481185332,0.0,1.0
2004-01-22,2.86,2.86,2.84,2.84,2900,1.28157700212243,1.28157700212243,1.27261492518451,1.27261492518451,6471.71413521329,0.0,1.0
2004-01-23,2.8993,2.8993,2.8993,2.8993,600,1.29918748330544,1.29918748330544,1.29918748330544,1.29918748330544,1338.97533831999,0.0,1.0
2004-01-26,2.9,2.95,2.81,2.81,2800,1.29950115599826,1.32190634834306,1.25917180977763,1.25917180977763,6248.55157882666,0.0,1.0
2004-01-27,2.847,2.91,2.839,2.91,4000,1.27575165211278,1.30398219446722,1.27216682133761,1.30398219446722,8926.50225546662,0.0,1.0
2004-01-28,2.95,2.95,2.84,2.89,4900,1.32190634834306,1.32190634834306,1.27261492518451,1.2950201175293,10934.9652629466,0.0,1.0
2004-01-29,2.88,2.99,2.88,2.88,7700,1.29053907906034,1.3398305022189,1.29053907906034,1.29053907906034,17183.5168417733,0.0,1.0
2004-01-30,2.89,2.95,2.85,2.95,2500,1.2950201175293,1.32190634834306,1.27709596365347,1.32190634834306,5579.06390966666,0.0,1.0
2004-02-02,3.19,3.21,2.84,2.84,7400,1.42945127159809,1.43841334853601,1.27261492518451,1.27261492518451,16514.0291726133,0.0,1.0
2004-02-03,3.15,3.18,3.02,3.02,4400,1.41152711772225,1.42497023312913,1.35327361762578,1.35327361762578,9819.15248101331,0.0,1.0
2004-02-04,3.06,3.08,2.81,2.9,5400,1.37119777150162,1.38015984843954,1.25917180977763,1.29950115599826,12050.7780448799,0.0,1.0
2004-02-05,2.91,3.0,2.91,2.94,3200,1.30398219446722,1.34431154068786,1.30398219446722,1.3174253098741,7141.20180437333,0.0,1.0
2004-02-06,2.9,3.05,2.9,3.05,1500,1.29950115599826,1.36671673303266,1.29950115599826,1.36671673303266,3347.4383458,0.0,1.0
2004-02-09,2.95,2.99,2.88,2.94,3000,1.32190634834306,1.3398305022189,1.29053907906034,1.3174253098741,6694.87669159998,0.0,1.0
2004-02-10,2.95,2.95,2.95,2.95,100,1.32190634834306,1.32190634834306,1.32190634834306,1.32190634834306,223.162556386666,0.0,1.0
2004-02-11,3.03,3.08,2.92,2.92,1400,1.35775465609474,1.38015984843954,1.30846323293618,1.30846323293618,3124.27578941332,0.0,1.0
2004-02-12,2.931,2.931,2.88,2.92,1300,1.31339237525204,1.31339237525204,1.29053907906034,1.30846323293618,2901.11323302665,0.0,1.0
2004-02-13,3.01,3.01,2.92,2.92,3100,1.34879257915682,1.34879257915682,1.30846323293618,1.30846323293618,6918.03924798663,0.0,1.0
2004-02-17,3.01,3.01,3.01,3.01,0,1.34879257915682,1.34879257915682,1.34879257915682,1.34879257915682,0,0.0,1.0
2004-02-18,2.96,2.961,2.87,2.91,2900,1.32638738681202,1.32683549065892,1.28605804059139,1.30398219446722,6471.71413521331,0.0,1.0
2004-02-19,2.892,2.97,2.892,2.96,1600,1.2959163252231,1.33086842528098,1.2959163252231,1.32638738681202,3570.60090218664,0.0,1.0
2004-02-20,3.1,3.1,2.95,3.0,8500,1.38912192537745,1.38912192537745,1.32190634834306,1.34431154068786,18968.8172928667,0.0,1.0
2004-02-23,3.26,3.37,3.0,3.0,22100,1.46081854088081,1.51010996403936,1.34431154068786,1.34431154068786,49318.924961453,0.0,1.0
2004-02-24,3.3,3.65,3.28,3.65,8200,1.47874269475664,1.63557904117023,1.46978061781873,1.63557904117023,18299.3296237067,0.0,1.0
2004-02-25,3.6,3.6,3.3,3.3,6700,1.61317384882543,1.61317384882543,1.47874269475664,1.47874269475664,14951.8912779066,0.0,1.0
2004-02-26,3.31,3.5,3.21,3.21,2500,1.4832237332256,1.56836346413584,1.43841334853601,1.43841334853601,5579.06390966666,0.0,1.0
2004-02-27,3.3,3.47,3.29,3.33,2300,1.47874269475664,1.55492034872896,1.47426165628769,1.49218581016352,5132.73879689333,0.0,1.0
2004-03-01,3.2,3.41,3.14,3.4,4400,1.43393231006705,1.5280341179152,1.40704607925329,1.52355307944624,9819.1524810133,0.0,1.0
2004-03-02,3.2,3.33,3.11,3.17,6100,1.43393231006705,1.49218581016352,1.39360296384641,1.42048919466017,13612.9159395866,0.0,1.0
2004-03-03,3.34,3.34,3.325,3.325,800,1.49666684863248,1.49666684863248,1.48994529092904,1.48994529092904,1785.30045109333,0.0,1.0
2004-03-04,3.39,3.39,3.26,3.36,1200,1.51907204097728,1.51907204097728,1.46081854088081,1.5056289255704,2677.95067663999,0.0,1.0
2004-03-05,3.38,3.38,3.38,3.38,200,1.51459100250832,1.51459100250832,1.51459100250832,1.51459100250832,446.325112773332,0.0,1.0
2004-03-08,3.22,3.32,3.121,3.32,1100,1.44289438700497,1.48770477169456,1.39853210616227,1.48770477169456,2454.78812025332,0.0,1.0
2004-03-09,3.22,3.22,3.22,3.22,0,1.44289438700497,1.44289438700497,1.44289438700497,1.44289438700497,0,0.0,1.0
2004-03-10,3.07,3.11,3.07,3.11,9200,1.37567880997058,1.39360296384641,1.37567880997058,1.39360296384641,20530.9551875732,0.0,1.0
2004-03-11,3.12,3.12,2.9,3.08,6200,1.39808400231537,1.39808400231537,1.29950115599826,1.38015984843954,13836.0784959733,0.0,1.0
2004-03-12,2.91,3.16,2.89,3.16,3800,1.30398219446722,1.41600815619121,1.2950201175293,1.41600815619121,8480.17714269332,0.0,1.0
2004-03-15,3.09,3.18,2.85,3.0,2700,1.38464088690849,1.42497023312913,1.27709596365347,1.34431154068786,6025.38902244,0.0,1.0
2004-03-16,2.84,2.92,2.82,2.92,17100,1.27261492518451,1.30846323293618,1.26365284824659,1.30846323293618,38160.7971421198,0.0,1.0
2004-03-17,3.15,3.19,2.83,2.91,18200,1.41152711772225,1.42945127159809,1.26813388671555,1.30398219446722,40615.5852623732,0.0,1.0
2004-03-18,3.21,3.31,2.97,2.98,7300,1.43841334853601,1.4832237332256,1.33086842528098,1.33534946374994,16290.8666162266,0.0,1.0
2004-03-19,3.25,3.25,2.88,2.88,8700,1.45633750241185,1.45633750241185,1.29053907906034,1.29053907906034,19415.1424056399,0.0,1.0
2004-03-22,3.04,3.18,2.88,2.88,2700,1.3622356945637,1.42497023312913,1.29053907906034,1.29053907906034,6025.38902243997,0.0,1.0
2004-03-23,3.08,3.11,2.89,2.96,5900,1.38015984843954,1.39360296384641,1.2950201175293,1.32638738681202,13166.5908268132,0.0,1.0
2004-03-24,3.08,3.08,3.08,3.08,0,1.38015984843954,1.38015984843954,1.38015984843954,1.38015984843954,0,0.0,1.0
2004-03-25,3.24,3.25,3.04,3.09,14500,1.45185646394289,1.45633750241185,1.3622356945637,1.38464088690849,32358.5706760665,0.0,1.0
2004-03-26,3.19,3.25,3.09,3.15,13300,1.42945127159809,1.45633750241185,1.38464088690849,1.41152711772225,29680.6199994266,0.0,1.0
2004-03-29,3.08,3.3,3.08,3.3,7900,1.38015984843954,1.47874269475664,1.38015984843954,1.47874269475664,17629.8419545465,0.0,1.0
2004-03-30,3.17,3.25,3.04,3.21,14200,1.42048919466017,1.45633750241185,1.3622356945637,1.43841334853601,31689.0830069066,0.0,1.0
2004-03-31,3.25,3.25,3.25,3.25,5000,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,11158.1278193333,0.0,1.0
2004-04-01,3.25,3.29,3.25,3.25,11400,1.45633750241185,1.47426165628769,1.45633750241185,1.45633750241185,25440.5314280799,0.0,1.0
2004-04-02,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
2004-04-05,3.111,3.14,3.04,3.13,3600,1.39405106769331,1.40704607925329,1.3622356945637,1.40256504078433,8033.85202991997,0.0,1.0
2004-04-06,3.26,3.26,3.11,3.11,2000,1.46081854088081,1.46081854088081,1.39360296384641,1.39360296384641,4463.25112773331,0.0,1.0
2004-04-07,3.15,3.16,3.15,3.16,400,1.41152711772225,1.41600815619121,1.41152711772225,1.41600815619121,892.650225546665,0.0,1.0
2004-04-08,3.15,3.15,3.15,3.15,0,1.41152711772225,1.41152711772225,1.41152711772225,1.41152711772225,0,0.0,1.0
2004-04-12,3.1,3.22,3.1,3.2,1200,1.38912192537745,1.44289438700497,1.38912192537745,1.43393231006705,2677.95067664,0.0,1.0
2004-04-13,3.12,3.24,3.1,3.22,3500,1.39808400231537,1.45185646394289,1.38912192537745,1.44289438700497,7810.68947353332,0.0,1.0
2004-04-14,3.18,3.21,3.14,3.14,600,1.42497023312913,1.43841334853601,1.40704607925329,1.40704607925329,1338.97533832,0.0,1.0
2004-04-15,3.17,3.17,3.17,3.17,100,1.42048919466017,1.42048919466017,1.42048919466017,1.42048919466017,223.162556386666,0.0,1.0
2004-04-16,3.17,3.17,3.17,3.17,0,1.42048919466017,1.42048919466017,1.42048919466017,1.42048919466017,0,0.0,1.0
2004-04-19,3.24,3.24,3.1,3.16,1700,1.45185646394289,1.45185646394289,1.38912192537745,1.41600815619121,3793.76345857331,0.0,1.0
2004-04-20,3.21,3.25,3.1,3.19,2700,1.43841334853601,1.45633750241185,1.38912192537745,1.42945127159809,6025.38902243997,0.0,1.0
2004-04-21,3.2,3.25,3.2,3.25,2000,1.43393231006705,1.45633750241185,1.43393231006705,1.45633750241185,4463.25112773332,0.0,1.0
2004-04-22,3.11,3.2,3.11,3.2,3100,1.39360296384641,1.43393231006705,1.39360296384641,1.43393231006705,6918.03924798666,0.0,1.0
2004-04-23,3.24,3.24,3.11,3.11,4200,1.45185646394289,1.45185646394289,1.39360296384641,1.39360296384641,9372.82736823995,0.0,1.0
2004-04-26,3.222,3.222,3.222,3.222,300,1.44379059469876,1.44379059469876,1.44379059469876,1.44379059469876,669.487669159998,0.0,1.0
2004-04-27,3.29,3.43,3.0,3.14,19700,1.47426165628769,1.53699619485312,1.34431154068786,1.40704607925329,43963.023608173,0.0,1.0
2004-04-28,3.3,3.3,3.22,3.22,900,1.47874269475664,1.47874269475664,1.44289438700497,1.44289438700497,2008.46300748,0.0,1.0
2004-04-29,3.15,3.176,3.15,3.162,2700,1.41152711772225,1.42317781774155,1.41152711772225,1.416904363885,6025.38902243999,0.0,1.0
2004-04-30,3.15,3.15,3.15,3.15,100,1.41152711772225,1.41152711772225,1.41152711772225,1.41152711772225,223.162556386666,0.0,1.0
2004-05-03,3.15,3.16,3.15,3.16,1500,1.41152711772225,1.41600815619121,1.41152711772225,1.41600815619121,3347.43834579999,0.0,1.0
2004-05-04,3.13,3.151,3.02,3.151,2200,1.40256504078433,1.41197522156915,1.35327361762578,1.41197522156915,4909.57624050666,0.0,1.0
2004-05-05,3.041,3.14,3.0,3.0,2500,1.36268379841059,1.40704607925329,1.34431154068786,1.34431154068786,5579.06390966666,0.0,1.0
2004-05-06,2.81,3.02,2.81,3.02,9600,1.25917180977763,1.35327361762578,1.25917180977763,1.35327361762578,21423.6054131199,0.0,1.0
2004-05-07,2.964,3.04,2.8,3.04,1800,1.3281798021996,1.3622356945637,1.25469077130867,1.3622356945637,4016.92601496,0.0,1.0
2004-05-10,2.97,3.05,2.81,3.04,6900,1.33086842528098,1.36671673303266,1.25917180977763,1.3622356945637,15398.21639068,0.0,1.0
2004-05-11,3.12,3.266,2.96,3.02,6900,1.39808400231537,1.46350716396218,1.32638738681202,1.35327361762578,15398.21639068,0.0,1.0
2004-05-12,3.01,3.15,2.85,3.15,18300,1.34879257915682,1.41152711772225,1.27709596365347,1.41152711772225,40838.7478187598,0.0,1.0
2004-05-13,3.05,3.15,2.99,3.15,3400,1.36671673303266,1.41152711772225,1.3398305022189,1.41152711772225,7587.52691714662,0.0,1.0
2004-05-14,3.05,3.11,3.0,3.11,10400,1.36671673303266,1.39360296384641,1.34431154068786,1.39360296384641,23208.9058642132,0.0,1.0
2004-05-17,3.02,3.24,3.02,3.238,1400,1.35327361762578,1.45185646394289,1.35327361762578,1.4509602562491,3124.27578941332,0.0,1.0
2004-05-18,3.011,3.011,3.011,3.011,200,1.34924068300371,1.34924068300371,1.34924068300371,1.34924068300371,446.325112773333,0.0,1.0
2004-05-19,3.011,3.011,3.011,3.011,0,1.34924068300371,1.34924068300371,1.34924068300371,1.34924068300371,0,0.0,1.0
2004-05-20,3.011,3.011,3.011,3.011,0,1.34924068300371,1.34924068300371,1.34924068300371,1.34924068300371,0,0.0,1.0
2004-05-21,3.21,3.21,3.1,3.19,2000,1.43841334853601,1.43841334853601,1.38912192537745,1.42945127159809,4463.25112773331,0.0,1.0
2004-05-24,3.05,3.13,2.85,2.85,8900,1.36671673303266,1.40256504078433,1.27709596365347,1.27709596365347,19861.4675184132,0.0,1.0
2004-05-25,3.07,3.15,3.0,3.07,8200,1.37567880997058,1.41152711772225,1.34431154068786,1.37567880997058,18299.3296237065,0.0,1.0
2004-05-26,3.01,3.15,3.01,3.15,1400,1.34879257915682,1.41152711772225,1.34879257915682,1.41152711772225,3124.27578941332,0.0,1.0
2004-05-27,3.01,3.01,3.01,3.01,0,1.34879257915682,1.34879257915682,1.34879257915682,1.34879257915682,0,0.0,1.0
2004-05-28,3.0,3.12,3.0,3.06,1600,1.34431154068786,1.39808400231537,1.34431154068786,1.37119777150162,3570.60090218665,0.0,1.0
2004-06-01,3.05,3.052,3.05,3.052,1000,1.36671673303266,1.36761294072645,1.36671673303266,1.36761294072645,2231.62556386665,0.0,1.0
2004-06-02,3.021,3.021,3.021,3.021,300,1.35372172147267,1.35372172147267,1.35372172147267,1.35372172147267,669.48766916,0.0,1.0
2004-06-03,3.041,3.08,2.95,3.08,3400,1.36268379841059,1.38015984843954,1.32190634834306,1.38015984843954,7587.52691714666,0.0,1.0
2004-06-04,3.4,3.4,2.91,2.91,11400,1.52355307944624,1.52355307944624,1.30398219446722,1.30398219446722,25440.5314280799,0.0,1.0
2004-06-07,3.46,3.49,3.2,3.37,5600,1.55043931026,1.56388242566688,1.43393231006705,1.51010996403936,12497.1031576533,0.0,1.0
2004-06-08,3.161,3.31,3.161,3.25,800,1.41645626003811,1.4832237332256,1.41645626003811,1.45633750241185,1785.30045109332,0.0,1.0
2004-06-09,3.36,3.4,3.02,3.02,6400,1.5056289255704,1.52355307944624,1.35327361762578,1.35327361762578,14282.4036087466,0.0,1.0
2004-06-10,3.25,3.32,3.24,3.32,1400,1.45633750241185,1.48770477169456,1.45185646394289,1.48770477169456,3124.27578941332,0.0,1.0
2004-06-14,3.25,3.25,3.25,3.25,0,1.45633750241185,1.45633750241185,1.45633750241185,1.45633750241185,0,0.0,1.0
2004-06-15,3.4,3.4,3.3,3.3,6700,1.52355307944624,1.52355307944624,1.47874269475664,1.47874269475664,14951.8912779066,0.0,1.0
2004-06-16,3.45,3.5,3.32,3.5,2100,1.54595827179104,1.56836346413584,1.48770477169456,1.56836346413584,4686.41368411998,0.0,1.0
2004-06-17,3.9,4.07,3.51,3.69,82600,1.74760500289422,1.82378265686653,1.57284450260479,1.65350319504607,184332.271575386,0.0,1.0
2004-06-18,3.8,4.0,3.68,3.96,25900,1.70279461820462,1.79241538758381,1.64902215657711,1.77449123370797,57799.1021041465,0.0,1.0
2004-06-21,3.73,3.8,3.67,3.8,6900,1.6714273489219,1.70279461820462,1.64454111810815,1.70279461820462,15398.21639068,0.0,1.0
2004-06-22,3.68,3.77,3.6,3.75,3400,1.64902215657711,1.68935150279774,1.61317384882543,1.68038942585982,7587.52691714663,0.0,1.0
2004-06-23,3.571,3.65,3.55,3.65,6700,1.60017883726545,1.63557904117023,1.59076865648063,1.63557904117023,14951.8912779066,0.0,1.0
2004-06-24,3.55,3.56,3.5,3.56,5800,1.59076865648063,1.59524969494959,1.56836346413584,1.59524969494959,12943.4282704266,0.0,1.0
2004-06-25,3.56,3.56,3.56,3.56,200,1.59524969494959,1.59524969494959,1.59524969494959,1.59524969494959,446.325112773332,0.0,1.0
2004-06-28,3.43,3.65,3.43,3.65,10700,1.53699619485312,1.63557904117023,1.53699619485312,1.63557904117023,23878.3935333732,0.0,1.0
2004-06-29,3.63,3.8,3.54,3.62,10000,1.62661696423231,1.70279461820462,1.58628761801167,1.62213592576335,22316.2556386666,0.0,1.0
2004-06-30,3.72,3.99,3.57,3.99,9100,1.66694631045295,1.78793434911485,1.59973073341855,1.78793434911485,20307.7926311865,0.0,1.0
2004-07-01,3.55,3.77,3.47,3.77,4300,1.59076865648063,1.68935150279774,1.55492034872896,1.68935150279774,9595.98992462665,0.0,1.0
2004-07-02,3.42,3.49,3.37,3.47,4700,1.53251515638416,1.56388242566688,1.51010996403936,1.55492034872896,10488.6401501733,0.0,1.0
2004-07-06,3.42,3.42,2.71,2.88,7700,1.53251515638416,1.53251515638416,1.21436142508803,1.29053907906034,17183.5168417733,0.0,1.0
2004-07-07,3.57,3.57,3.18,3.34,4600,1.59973073341855,1.59973073341855,1.42497023312913,1.49666684863248,10265.4775937866,0.0,1.0
2004-07-08,3.48,3.5,3.39,3.5,1500,1.55940138719792,1.56836346413584,1.51907204097728,1.56836346413584,3347.43834579998,0.0,1.0
2004-07-09,3.58,3.58,3.32,3.32,5200,1.60421177188751,1.60421177188751,1.48770477169456,1.48770477169456,11604.4529321066,0.0,1.0
2004-07-12,3.41,3.41,3.35,3.35,800,1.5280341179152,1.5280341179152,1.50114788710144,1.50114788710144,1785.30045109333,0.0,1.0
2004-07-13,3.36,3.6,3.36,3.4,4700,1.5056289255704,1.61317384882543,1.5056289255704,1.52355307944624,10488.6401501733,0.0,1.0
2004-07-14,3.49,3.49,3.08,3.4,12000,1.56388242566688,1.56388242566688,1.38015984843954,1.52355307944624,26779.5067663998,0.0,1.0
2004-07-15,3.36,3.5,3.36,3.49,2100,1.5056289255704,1.56836346413584,1.5056289255704,1.56388242566688,4686.41368411999,0.0,1.0
2004-07-16,3.301,3.301,3.301,3.301,100,1.47919079860354,1.47919079860354,1.47919079860354,1.47919079860354,223.162556386666,0.0,1.0
2004-07-19,3.41,3.5,3.34,3.35,12300,1.5280341179152,1.56836346413584,1.49666684863248,1.50114788710144,27448.9944355599,0.0,1.0
2004-07-20,3.4,3.41,3.25,3.4,1800,1.52355307944624,1.5280341179152,1.45633750241185,1.52355307944624,4016.92601495999,0.0,1.0
2004-07-21,3.42,3.42,3.34,3.35,900,1.53251515638416,1.53251515638416,1.49666684863248,1.50114788710144,2008.46300747999,0.0,1.0
2004-07-22,3.4,3.5,3.4,3.4,7300,1.52355307944624,1.56836346413584,1.52355307944624,1.52355307944624,16290.8666162266,0.0,1.0
2004-07-23,3.4,3.4,3.4,3.4,500,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,1115.81278193333,0.0,1.0
2004-07-26,3.4,3.4,3.2,3.22,14500,1.52355307944624,1.52355307944624,1.43393231006705,1.44289438700497,32358.5706760666,0.0,1.0
2004-07-27,3.49,3.49,3.31,3.35,5400,1.56388242566688,1.56388242566688,1.4832237332256,1.50114788710144,12050.7780448799,0.0,1.0
2004-07-28,3.5,3.5,3.2,3.2,10600,1.56836346413584,1.56836346413584,1.43393231006705,1.43393231006705,23655.2309769865,0.0,1.0
2004-07-29,3.29,3.29,3.15,3.15,200,1.47426165628769,1.47426165628769,1.41152711772225,1.41152711772225,446.32511277333,0.0,1.0
2004-07-30,3.37,3.5,3.37,3.48,2700,1.51010996403936,1.56836346413584,1.51010996403936,1.55940138719792,6025.38902243998,0.0,1.0
2004-08-02,3.41,3.5,3.31,3.5,4700,1.5280341179152,1.56836346413584,1.4832237332256,1.56836346413584,10488.6401501733,0.0,1.0
2004-08-03,3.5,3.5,3.4,3.4,3900,1.56836346413584,1.56836346413584,1.52355307944624,1.52355307944624,8703.33969907994,0.0,1.0
2004-08-04,3.5,3.5,3.45,3.45,5700,1.56836346413584,1.56836346413584,1.54595827179104,1.54595827179104,12720.2657140399,0.0,1.0
2004-08-05,3.44,3.44,3.32,3.438,500,1.54147723332208,1.54147723332208,1.48770477169456,1.54058102562829,1115.81278193333,0.0,1.0
2004-08-06,3.44,3.44,3.44,3.44,0,1.54147723332208,1.54147723332208,1.54147723332208,1.54147723332208,0,0.0,1.0
2004-08-09,3.4,3.4,3.4,3.4,200,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,446.325112773332,0.0,1.0
2004-08-10,3.4,3.408,3.4,3.4,7400,1.52355307944624,1.52713791022141,1.52355307944624,1.52355307944624,16514.0291726133,0.0,1.0
2004-08-11,3.4,3.449,3.4,3.449,600,1.52355307944624,1.54551016794414,1.52355307944624,1.54551016794414,1338.97533832,0.0,1.0
2004-08-12,3.45,3.45,3.4,3.402,2800,1.54595827179104,1.54595827179104,1.52355307944624,1.52444928714003,6248.55157882664,0.0,1.0
2004-08-13,3.5,3.5,3.5,3.5,2800,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,6248.55157882663,0.0,1.0
2004-08-16,3.7,3.7,3.7,3.7,100,1.65798423351503,1.65798423351503,1.65798423351503,1.65798423351503,223.162556386665,0.0,1.0
2004-08-17,3.4,3.418,3.4,3.4,1600,1.52355307944624,1.53161894869037,1.52355307944624,1.52355307944624,3570.60090218665,0.0,1.0
2004-08-18,3.46,3.46,3.41,3.41,3200,1.55043931026,1.55043931026,1.5280341179152,1.5280341179152,7141.2018043733,0.0,1.0
2004-08-19,3.3,3.4,3.3,3.4,1900,1.47874269475664,1.52355307944624,1.47874269475664,1.52355307944624,4240.08857134667,0.0,1.0
2004-08-20,3.49,3.5,3.41,3.49,2400,1.56388242566688,1.56836346413584,1.5280341179152,1.56388242566688,5355.90135327997,0.0,1.0
2004-08-23,3.41,3.42,3.41,3.42,1600,1.5280341179152,1.53251515638416,1.5280341179152,1.53251515638416,3570.60090218665,0.0,1.0
2004-08-24,3.41,3.411,3.41,3.41,1400,1.5280341179152,1.5284822217621,1.5280341179152,1.5280341179152,3124.27578941332,0.0,1.0
2004-08-25,3.48,3.48,3.48,3.48,400,1.55940138719792,1.55940138719792,1.55940138719792,1.55940138719792,892.650225546661,0.0,1.0
2004-08-26,3.41,3.41,3.41,3.41,400,1.5280341179152,1.5280341179152,1.5280341179152,1.5280341179152,892.650225546663,0.0,1.0
2004-08-27,3.41,3.411,3.41,3.411,300,1.5280341179152,1.5284822217621,1.5280341179152,1.5284822217621,669.487669159997,0.0,1.0
2004-08-30,3.41,3.41,3.41,3.41,0,1.5280341179152,1.5280341179152,1.5280341179152,1.5280341179152,0,0.0,1.0
2004-08-31,3.41,3.5,3.41,3.49,1400,1.5280341179152,1.56836346413584,1.5280341179152,1.56388242566688,3124.27578941332,0.0,1.0
2004-09-01,3.41,3.41,3.41,3.41,0,1.5280341179152,1.5280341179152,1.5280341179152,1.5280341179152,0,0.0,1.0
2004-09-02,3.31,3.41,3.31,3.4,26300,1.4832237332256,1.5280341179152,1.4832237332256,1.52355307944624,58691.7523296933,0.0,1.0
2004-09-03,3.4,3.5,3.31,3.31,1300,1.52355307944624,1.56836346413584,1.4832237332256,1.4832237332256,2901.11323302666,0.0,1.0
2004-09-07,3.4,3.49,3.4,3.49,7100,1.52355307944624,1.56388242566688,1.52355307944624,1.56388242566688,15844.5415034533,0.0,1.0
2004-09-08,3.4,3.4,3.4,3.4,0,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,0,0.0,1.0
2004-09-09,3.4,3.4,3.4,3.4,0,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,0,0.0,1.0
2004-09-10,3.4,3.4,3.4,3.4,0,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,0,0.0,1.0
2004-09-13,3.4,3.4,3.4,3.4,0,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,0,0.0,1.0
2004-09-14,3.4,3.4,3.4,3.4,0,1.52355307944624,1.52355307944624,1.52355307944624,1.52355307944624,0,0.0,1.0
2004-09-15,3.42,3.42,3.401,3.401,700,1.53251515638416,1.53251515638416,1.52400118329314,1.52400118329314,1562.13789470666,0.0,1.0
2004-09-16,3.331,3.331,3.331,3.331,100,1.49263391401042,1.49263391401042,1.49263391401042,1.49263391401042,223.162556386666,0.0,1.0
2004-09-17,3.05,3.34,2.81,3.31,28800,1.36671673303266,1.49666684863248,1.25917180977763,1.4832237332256,64270.8162393596,0.0,1.0
2004-09-20,2.98,3.1,2.78,3.1,17700,1.33534946374994,1.38912192537745,1.24572869437075,1.38912192537745,39499.7724804399,0.0,1.0
2004-09-21,3.01,3.05,2.95,2.961,1600,1.34879257915682,1.36671673303266,1.32190634834306,1.32683549065892,3570.60090218665,0.0,1.0
2004-09-22,3.1,3.1,3.07,3.1,2300,1.38912192537745,1.38912192537745,1.37567880997058,1.38912192537745,5132.73879689333,0.0,1.0
2004-09-23,3.11,3.311,3.11,3.149,3400,1.39360296384641,1.4836718370725,1.39360296384641,1.41107901387536,7587.52691714666,0.0,1.0
2004-09-24,3.11,3.11,3.11,3.11,0,1.39360296384641,1.39360296384641,1.39360296384641,1.39360296384641,0,0.0,1.0
2004-09-27,3.05,3.05,2.8,2.95,4400,1.36671673303266,1.36671673303266,1.25469077130867,1.32190634834306,9819.15248101327,0.0,1.0
2004-09-28,3.1,3.16,3.04,3.08,2900,1.38912192537745,1.41600815619121,1.3622356945637,1.38015984843954,6471.71413521333,0.0,1.0
2004-09-29,3.15,3.29,3.15,3.15,5500,1.41152711772225,1.47426165628769,1.41152711772225,1.41152711772225,12273.9406012666,0.0,1.0
2004-09-30,3.19,3.35,3.01,3.11,12000,1.42945127159809,1.50114788710144,1.34879257915682,1.39360296384641,26779.5067663999,0.0,1.0
2004-10-01,3.21,3.23,3.11,3.13,3700,1.43841334853601,1.44737542547393,1.39360296384641,1.40256504078433,8257.01458630663,0.0,1.0
2004-10-04,3.3,3.3,3.29,3.29,7100,1.47874269475664,1.47874269475664,1.47426165628769,1.47426165628769,15844.5415034533,0.0,1.0
2004-10-05,3.39,3.39,3.2101,3.29,9000,1.51907204097728,1.51907204097728,1.4384581589207,1.47426165628769,20084.6300747999,0.0,1.0
2004-10-06,3.5,3.5,3.22,3.22,15800,1.56836346413584,1.56836346413584,1.44289438700497,1.44289438700497,35259.6839090931,0.0,1.0
2004-10-07,3.5,3.5,3.49,3.5,7800,1.56836346413584,1.56836346413584,1.56388242566688,1.56836346413584,17406.6793981599,0.0,1.0
2004-10-08,3.45,3.55,3.4,3.4,6000,1.54595827179104,1.59076865648063,1.52355307944624,1.52355307944624,13389.7533831999,0.0,1.0
2004-10-11,3.51,3.51,3.51,3.51,500,1.57284450260479,1.57284450260479,1.57284450260479,1.57284450260479,1115.81278193333,0.0,1.0
2004-10-12,3.41,3.5,3.41,3.5,3400,1.5280341179152,1.56836346413584,1.5280341179152,1.56836346413584,7587.52691714664,0.0,1.0
2004-10-13,3.41,3.41,3.41,3.41,0,1.5280341179152,1.5280341179152,1.5280341179152,1.5280341179152,0,0.0,1.0
2004-10-14,3.5,3.5,3.5,3.5,11200,1.56836346413584,1.56836346413584,1.56836346413584,1.56836346413584,24994.2063153065,0.0,1.0
2004-10-15,3.4,3.5,3.4,3.49,2300,1.52355307944624,1.56836346413584,1.52355307944624,1.56388242566688,5132.73879689332,0.0,1.0
2004-10-18,3.56,3.65,3.35,3.35,30600,1.59524969494959,1.63557904117023,1.50114788710144,1.50114788710144,68287.7422543199,0.0,1.0
2004-10-19,3.739,4.0,3.66,3.66,17600,1.67546028354397,1.79241538758381,1.64006007963919,1.64006007963919,39276.6099240531,0.0,1.0
2004-10-20,3.65,3.8,3.65,3.71,15900,1.63557904117023,1.70279461820462,1.63557904117023,1.66246527198399,35482.8464654798,0.0,1.0
2004-10-21,3.78,3.78,3.7,3.75,5400,1.6938325412667,1.6938325412667,1.65798423351503,1.68038942585982,12050.77804488,0.0,1.0
2004-10-22,3.78,3.78,3.78,3.78,0,1.6938325412667,1.6938325412667,1.6938325412667,1.6938325412667,0,0.0,1.0
2004-10-25,3.69,3.7,3.66,3.7,5500,1.65350319504607,1.65798423351503,1.64006007963919,1.65798423351503,12273.9406012666,0.0,1.0
2004-10-26,3.65,3.65,3.65,3.65,200,1.63557904117023,1.63557904117023,1.63557904117023,1.63557904117023,446.325112773331,0.0,1.0
2004-10-27,3.6,3.64,3.59,3.64,2300,1.61317384882543,1.63109800270127,1.60869281035647,1.63109800270127,5132.73879689332,0.0,1.0
2004-10-28,3.6,3.6,3.6,3.6,5500,1.61317384882543,1.61317384882543,1.61317384882543,1.61317384882543,12273.9406012666,0.0,1.0
2004-10-29,3.62,3.621,3.62,3.621,1000,1.62213592576335,1.62258402961025,1.62213592576335,1.62258402961025,2231.62556386666,0.0,1.0
2004-11-01,3.65,3.65,3.64,3.65,900,1.63557904117023,1.63557904117023,1.63109800270127,1.63557904117023,2008.46300747999,0.0,1.0
2004-11-02,3.7,3.81,3.68,3.7,2300,1.65798423351503,1.70727565667358,1.64902215657711,1.65798423351503,5132.7387968933,0.0,1.0
2004-11-03,3.7,3.79,3.69,3.69,2600,1.65798423351503,1.69831357973566,1.65350319504607,1.65350319504607,5802.2264660533,0.0,1.0
2004-11-04,3.78,3.81,3.71,3.71,600,1.6938325412667,1.70727565667358,1.66246527198399,1.66246527198399,1338.97533832,0.0,1.0
2004-11-05,3.78,3.78,3.78,3.78,0,1.6938325412667,1.6938325412667,1.6938325412667,1.6938325412667,0,0.0,1.0
2004-11-08,3.7,3.71,3.61,3.61,1900,1.65798423351503,1.66246527198399,1.61765488729439,1.61765488729439,4240.08857134664,0.0,1.0
2004-11-09,3.79,3.83,3.76,3.76,900,1.69831357973566,1.7162377336115,1.68487046432878,1.68487046432878,2008.46300747999,0.0,1.0
2004-11-10,3.68,3.75,3.51,3.75,21100,1.64902215657711,1.68038942585982,1.57284450260479,1.68038942585982,47087.2993975864,0.0,1.0
2004-11-11,3.661,3.691,3.53,3.559,2500,1.64050818348608,1.65395129889296,1.58180657954271,1.5948015911027,5579.06390966666,0.0,1.0
2004-11-12,7.41,8.18,4.4,5.11,3203800,3.32044950549901,3.6654894676089,1.97165692634219,2.28981065763832,7149681.981516,0.0,1.0
2004-11-15,9.85,11.8,9.36,9.52,11158100,4.41382289192514,5.28762539337225,4.19425200694612,4.26594862244947,24900701.2041805,0.0,1.0
2004-11-16,10.8,11.28,9.86,10.42,5548000,4.83952154647629,5.05461139298635,4.4183039303941,4.66924208465583,12381058.6283322,0.0,1.0
2004-11-17,10.18,11.75,9.81,11.57,3463900,4.5616971614008,5.26522020102745,4.3958987380493,5.18456150858618,7730127.79067772,0.0,1.0
2004-11-18,10.89,10.89,9.36,9.85,1869000,4.87985089269693,4.87985089269693,4.19425200694612,4.41382289192514,4170908.17886678,0.0,1.0
2004-11-19,10.94,11.26,10.2,10.9,1241100,4.90225608504173,5.04564931604843,4.57065923833872,4.88433193116589,2769670.48731491,0.0,1.0
2004-11-22,13.67,13.89,10.9,11.3,3809200,6.12557958706768,6.22416243338479,4.88433193116589,5.06357346992427,8500708.09788087,0.0,1.0
2004-11-23,15.43,17.58,13.51,14.3,7816600,6.91424235760455,7.87766562843085,6.05388297156432,6.40788501061213,17443724.3825201,0.0,1.0
2004-11-24,16.07,17.35,15.73,16.0,5329100,7.20102881961796,7.77460174364478,7.04867351167334,7.16966155033525,11892555.7924018,0.0,1.0
2004-11-26,16.18,16.8,15.81,16.52,1229500,7.25032024277652,7.52814462785201,7.08452181942502,7.40267555072114,2743783.63077406,0.0,1.0
2004-11-29,15.09,17.25,14.92,17.05,2106000,6.76188704965993,7.72979135895519,6.68570939568762,7.640170589576,4699803.43750318,0.0,1.0
2004-11-30,15.3,15.77,14.04,15.0,1498900,6.85598885750808,7.06659766554918,6.29137801041918,6.72155770343929,3344983.55767974,0.0,1.0
2004-12-01,14.3,16.0,14.08,15.64,700600,6.40788501061213,7.16966155033525,6.30930216429502,7.0083441654527,1563476.87004498,0.0,1.0
2004-12-02,13.49,14.8,13.41,13.77,845800,6.04492089462641,6.6319369340601,6.00907258687473,6.17038997175727,1887508.90191842,0.0,1.0
2004-12-03,13.0,14.06,12.75,12.98,669400,5.82535000964739,6.3003400873571,5.7133240479234,5.81638793270947,1493850.15245234,0.0,1.0
2004-12-06,14.0,14.74,12.95,12.95,1313900,6.27345385654334,6.60505070324635,5.80294481730259,5.80294481730259,2932132.8283644,0.0,1.0
2004-12-07,13.21,14.78,13.0,13.95,655600,5.91945181749554,6.62297485712218,5.82535000964739,6.25104866419854,1463053.71967098,0.0,1.0
2004-12-08,12.28,13.52,12.06,13.17,423800,5.5027152398823,6.05836401003328,5.40413239356519,5.9015276636197,945762.91396669,0.0,1.0
2004-12-09,12.0,12.7,11.66,12.05,595300,5.37724616275144,5.6909188555786,5.22489085480681,5.39965135509623,1328486.69816982,0.0,1.0
2004-12-10,12.43,13.35,11.83,12.49,946000,5.5699308169167,5.98218635606097,5.30106850877912,5.59681704773045,2111117.78341786,0.0,1.0
2004-12-13,12.15,13.25,12.011,12.6,294200,5.44446173978583,5.93737597137138,5.38217530506729,5.64610847088901,656544.240889571,0.0,1.0
2004-12-14,11.95,12.46,11.9,12.12,221600,5.35484097040664,5.58337393232357,5.33243577806184,5.43101862437895,494528.224952851,0.0,1.0
2004-12-15,11.39,12.3,11.12,12.05,353900,5.1039028161449,5.51167731682022,4.982914777483,5.39965135509623,789772.287052411,0.0,1.0
2004-12-16,11.29,11.749,10.7,11.49,524500,5.05909243145531,5.26477209718055,4.7947111617867,5.1487132008345,1170487.60824806,0.0,1.0
2004-12-17,11.7,12.6,11.06,11.54,1115200,5.24281500868265,5.64610847088901,4.95602854666924,5.1711183931793,2488708.8288241,0.0,1.0
2004-12-20,13.52,13.54,11.91,12.48,1357700,6.05836401003328,6.0673260869712,5.3369168165308,5.59233600926149,3029878.02806176,0.0,1.0
2004-12-21,12.91,14.15,12.63,14.0,1054400,5.78502066342675,6.34066943357773,5.65955158629589,6.27345385654334,2353025.99454101,0.0,1.0
2004-12-22,12.31,13.25,12.08,12.98,429100,5.51615835528918,5.93737597137138,5.41309447050311,5.81638793270947,957590.529455184,0.0,1.0
2004-12-23,12.28,12.53,12.0,12.5,201500,5.5027152398823,5.61474120160629,5.37724616275144,5.60129808619941,449672.551119132,0.0,1.0
2004-12-27,11.69,12.75,11.53,12.21,364600,5.23833397021369,5.7133240479234,5.16663735471034,5.47134797059959,813650.680585784,0.0,1.0
2004-12-28,11.51,12.0,11.28,12.0,263900,5.15767527777242,5.37724616275144,5.05461139298635,5.37724616275144,588925.986304411,0.0,1.0
2004-12-29,12.12,12.6,11.3,11.8,432600,5.43101862437895,5.64610847088901,5.06357346992427,5.28762539337225,965401.218928716,0.0,1.0
2004-12-30,11.96,12.95,11.8,12.47,425500,5.3593220088756,5.80294481730259,5.28762539337225,5.58785497079253,949556.677425263,0.0,1.0
2004-12-31,12.141,12.5,12.0,12.06,190800,5.44042880516376,5.60129808619941,5.37724616275144,5.40413239356519,425794.157585759,0.0,1.0
2005-01-03,11.62,12.5,11.4,12.49,232200,5.20696670093097,5.60129808619941,5.10838385461386,5.59681704773045,518183.455929839,0.0,1.0
2005-01-04,11.07,11.84,10.7,11.84,390600,4.9605095851382,5.30554954724808,4.7947111617867,5.30554954724808,871672.945246317,0.0,1.0
2005-01-05,10.88,11.29,10.65,10.8,125500,4.87536985422797,5.05909243145531,4.7723059694419,4.83952154647629,280069.008265266,0.0,1.0
2005-01-06,10.75,11.161,10.64,10.65,86600,4.81711635413149,5.00128703520573,4.76782493097294,4.7723059694419,193258.773830853,0.0,1.0
2005-01-07,10.13,11.1,9.84,10.78,272000,4.539291969056,4.97395270054508,4.40934185345618,4.83055946953837,607002.153371732,0.0,1.0
2005-01-10,10.2,10.42,10.13,10.3,136500,4.57065923833872,4.66924208465583,4.539291969056,4.61546962302832,304616.889467799,0.0,1.0
2005-01-11,9.26,10.47,9.23,10.15,244400,4.14944162225652,4.69164727700063,4.13599850684965,4.54825404599392,545409.287809012,0.0,1.0
2005-01-12,9.06,9.47,8.65,9.3,151100,4.05982085287733,4.24354343010467,3.87609827564999,4.16736577613236,337198.622700253,0.0,1.0
2005-01-13,10.689,10.94,9.0,9.0,393400,4.78978201947084,4.90225608504173,4.03293462206358,4.03293462206358,877921.496825144,0.0,1.0
2005-01-14,10.12,11.2,9.8,10.9,243700,4.53481093058704,5.01876308523467,4.39141769958034,4.88433193116589,543847.149914305,0.0,1.0
2005-01-18,9.88,10.13,9.51,10.12,146400,4.42726600733202,4.539291969056,4.26146758398051,4.53481093058704,326709.982550079,0.0,1.0
2005-01-19,10.39,10.89,9.83,10.0,149700,4.65579896924895,4.87985089269693,4.40486081498722,4.48103846895953,334074.346910839,0.0,1.0
2005-01-20,10.16,10.33,9.63,9.8,54100,4.55273508446288,4.62891273843519,4.31524004560803,4.39141769958034,120730.943005186,0.0,1.0
2005-01-21,9.73,10.1,9.54,10.0,77300,4.36005043029762,4.52584885364912,4.27491069938739,4.48103846895953,172504.656086893,0.0,1.0
2005-01-24,10.0,10.26,9.75,10.04,105600,4.48103846895953,4.59754546915248,4.36901250723554,4.49896262283537,235659.659544319,0.0,1.0
2005-01-25,10.35,10.7,10.12,10.28,148000,4.63787481537311,4.7947111617867,4.53481093058704,4.6065075460904,330280.583452266,0.0,1.0
2005-01-26,10.09,10.6,10.05,10.6,52900,4.52136781518016,4.7499007770971,4.50344366130433,4.7499007770971,118052.992328546,0.0,1.0
2005-01-27,10.4,10.47,9.99,9.99,57400,4.66028000771791,4.69164727700063,4.47655743049057,4.47655743049057,128095.307365946,0.0,1.0
2005-01-28,10.26,10.6,10.25,10.45,57900,4.59754546915248,4.7499007770971,4.59306443068352,4.68268520006271,129211.120147879,0.0,1.0
2005-01-31,12.17,12.31,10.26,10.26,784100,5.45342381672375,5.51615835528918,4.59754546915248,4.59754546915248,1749817.60462785,0.0,1.0
2005-02-01,12.669,13.33,11.56,11.99,815800,5.67702763632483,5.97322427912305,5.18008047011722,5.37276512428248,1820560.13500242,0.0,1.0
2005-02-02,12.23,13.13,12.14,12.73,232000,5.4803100475375,5.88360350974386,5.43998070131687,5.70436197098548,517737.130817065,0.0,1.0
2005-02-03,12.819,13.25,11.95,12.13,177600,5.74424321335922,5.93737597137138,5.35484097040664,5.43549966284791,396336.700142719,0.0,1.0
2005-02-04,12.84,13.73,12.65,12.97,298500,5.75365339414404,6.15246581788143,5.6685136632338,5.81190689424051,666140.230814197,0.0,1.0
2005-02-07,12.61,13.58,12.52,13.54,109100,5.65058950935797,6.08525024084704,5.61026016313733,6.0673260869712,243470.349017852,0.0,1.0
2005-02-08,12.5,12.87,12.27,12.87,93400,5.60129808619941,5.76709650955091,5.49823420141334,5.76709650955091,208433.827665146,0.0,1.0
2005-02-09,12.14,12.79,11.5,12.5,142300,5.43998070131687,5.73124820179924,5.15319423930346,5.60129808619941,317560.317738226,0.0,1.0
2005-02-10,11.835,12.047,11.69,12.0,44700,5.3033090280136,5.39830704355555,5.23833397021369,5.37724616275144,99753.6627048397,0.0,1.0
2005-02-11,12.3,12.78,11.7,12.25,128600,5.51167731682022,5.72676716333028,5.24281500868265,5.48927212447542,286987.047513252,0.0,1.0
2005-02-14,13.45,13.5,12.06,12.57,265200,6.02699674075057,6.04940193309537,5.40413239356519,5.63266535548213,591827.099537438,0.0,1.0
2005-02-15,14.13,14.75,13.29,13.49,685200,6.33170735663982,6.60953174171531,5.95530012524721,6.04492089462641,1529109.83636143,0.0,1.0
2005-02-16,13.689,14.44,13.5,13.57,221300,6.1340935601587,6.47061954917756,6.04940193309537,6.08076920237808,493858.737283692,0.0,1.0
2005-02-17,13.039,13.73,12.81,13.5,166800,5.84282605967633,6.15246581788143,5.74021027873716,6.04940193309537,372235.144052959,0.0,1.0
2005-02-18,13.97,14.0,12.82,13.01,163900,6.26001074113646,6.27345385654334,5.74469131720612,5.82983104811635,365763.429917746,0.0,1.0
2005-02-22,16.07,17.65,15.85,16.3,2841200,7.20102881961796,7.90903289771357,7.10244597330085,7.30409270440403,6340494.55205796,0.0,1.0
2005-02-23,15.391,16.37,15.0,16.22,672200,6.89676630757561,7.33545997368675,6.72155770343929,7.26824439665236,1500098.70403117,0.0,1.0
2005-02-24,15.09,15.58,14.75,15.05,404900,6.76188704965993,6.98145793463895,6.60953174171531,6.74396289578409,903585.19080961,0.0,1.0
2005-02-25,19.41,19.99,15.26,15.26,4634200,8.69769566825045,8.9575958994501,6.83806470363224,6.83806470363224,10341799.1880709,0.0,1.0
2005-02-28,20.97,22.56,19.42,20.97,6720000,9.39673766940813,10.1092227859727,8.70217670671941,9.39673766940813,14996523.789184,0.0,1.0
2005-03-01,20.23,20.9,19.11,20.9,1628800,9.06514082270513,9.36537040012542,8.56326451418166,9.36537040012542,3634871.71842601,0.0,1.0
2005-03-02,22.45,24.0,19.561,19.96,5256200,10.0599313628141,10.7544923255029,8.76535934913174,8.94415278404322,11729870.288796,0.0,1.0
2005-03-03,22.33,24.39,22.05,23.49,3466500,10.0061589011866,10.9292528257923,9.88068982405576,10.5259593635859,7735930.01714379,0.0,1.0
2005-03-04,20.93,23.1,20.66,22.4,1868400,9.3788135155323,10.3511988632965,9.25782547687039,10.0375261704693,4169569.20352846,0.0,1.0
2005-03-07,24.98,24.98,20.47,21.0,4536400,11.1936340954609,11.1936340954609,9.17268574596016,9.41018078481501,10123546.2079247,0.0,1.0
2005-03-08,23.82,28.9,23.73,24.85,8935900,10.6738336330616,12.950201175293,10.633504286841,11.1353805953644,19941582.8761561,0.0,1.0
2005-03-09,25.73,27.9,24.6,25.3,10355000,11.5297119806329,12.5020973283971,11.0233546336404,11.3370273264676,23108482.7138392,0.0,1.0
2005-03-10,26.85,27.34,25.14,26.5,4874500,12.0315882891563,12.2511591741354,11.2653307109643,11.8747519427428,10878058.8110681,0.0,1.0
2005-03-11,29.43,30.59,27.2,27.51,7704000,13.1876962141479,13.7074966765472,12.1884246355699,12.3273368281077,17192443.3440287,0.0,1.0
2005-03-14,32.88,32.95,30.33,31.75,5424800,14.7336544859389,14.7650217552217,13.5909896763543,14.2272971389465,12106122.3588639,0.0,1.0
2005-03-15,32.44,33.84,30.61,32.59,3886600,14.5364887933047,15.163834178959,13.7164587534851,14.6037043703391,8673435.91652416,0.0,1.0
2005-03-16,29.68,31.91,29.4,31.65,2382100,13.2997221758719,14.2989937544499,13.174253098741,14.1824867542569,5315955.25568676,0.0,1.0
2005-03-17,28.34,31.19,27.67,29.57,3083300,12.6992630210313,13.9763589846848,12.399033443611,13.2504307527133,6880771.10107007,0.0,1.0
2005-03-18,28.629,29.82,27.77,29.25,1694000,12.8287650327842,13.3624567144373,12.4438438283006,13.1070375217066,3780373.70519013,0.0,1.0
2005-03-21,35.21,35.75,28.01,28.75,5178100,15.7777364492065,16.0197125265303,12.5513887515556,12.8829855982586,11555580.3322579,0.0,1.0
2005-03-22,34.7,38.99,33.83,36.5,9761800,15.5492034872896,17.4715689904732,15.1593531404901,16.3557904117023,21784682.4293535,0.0,1.0
2005-03-23,36.11,37.5,34.9,36.0,4316400,16.1810299114129,16.8038942585982,15.6388242566688,16.1317384882543,9632588.58387402,0.0,1.0
2005-03-24,37.3,38.291,36.36,37.18,2668800,16.714273489219,17.1583444014929,16.2930558731369,16.6605010275915,5955762.30484736,0.0,1.0
2005-03-28,35.2,37.92,34.14,37.86,2474200,15.7732554107375,16.9920978742945,15.2982653330278,16.9652116434808,5521487.9701189,0.0,1.0
2005-03-29,32.5,35.0,32.03,34.3,1996800,14.5633750241185,15.6836346413584,14.3527662160774,15.3699619485312,4456109.92592894,0.0,1.0
2005-03-30,34.55,34.86,30.65,32.72,3689200,15.4819879102552,15.6209001027929,13.734382907361,14.6619578704356,8232913.03021687,0.0,1.0
2005-03-31,35.22,37.4,34.75,35.24,5336800,15.7822174876755,16.7590838739086,15.5716086796344,15.7911795646134,11909739.3092436,0.0,1.0
2005-04-01,34.6,36.35,33.75,35.75,2293200,15.5043931026,16.2885748346679,15.1235048327384,16.0197125265303,5117563.74305901,0.0,1.0
2005-04-04,34.32,35.6,32.911,33.85,1504700,15.3789240254691,15.9524969494959,14.7475457051927,15.168315217428,3357926.98595016,0.0,1.0
2005-04-05,34.672,35.48,33.13,34.25,1358500,15.5366565795765,15.8987244878684,14.8456804476629,15.3475567561864,3031663.32851285,0.0,1.0
2005-04-06,33.75,35.46,33.2,35.18,1328300,15.1235048327384,15.8897624109305,14.8770477169456,15.7642933337996,2964268.23648409,0.0,1.0
2005-04-07,33.5,34.98,32.65,33.6,1342800,15.0114788710144,15.6746725644204,14.6305906011529,15.056289255704,2996626.80716015,0.0,1.0
2005-04-08,32.74,34.45,32.71,33.4,772600,14.6709199473735,15.4371775255656,14.6574768319666,14.9666684863248,1724153.91064338,0.0,1.0
2005-04-11,30.0,33.5,29.54,32.97,1540900,13.4431154068786,15.0114788710144,13.2369876373065,14.7739838321596,3438711.83136213,0.0,1.0
2005-04-12,28.65,29.51,26.72,29.31,2377100,12.8381752135691,13.2235445218996,11.9733347890599,13.1339237525204,5304797.12786741,0.0,1.0
2005-04-13,28.22,30.89,27.831,28.44,1810300,12.6454905594038,13.841927830616,12.4711781629613,12.7440734057209,4039911.75826781,0.0,1.0
2005-04-14,26.53,28.92,26.2,28.23,974600,11.8881950581496,12.959163252231,11.740320788674,12.6499715978728,2174942.27454445,0.0,1.0
2005-04-15,24.15,27.4,24.08,26.16,1163500,10.8217079025373,12.2780454049491,10.7903406332545,11.7223966347981,2596496.34355885,0.0,1.0
2005-04-18,22.25,24.75,21.99,24.0,1232300,9.97031059343495,11.0905702106748,9.853803593242,10.7544923255029,2750032.18235288,0.0,1.0
2005-04-19,27.329,27.39,23.24,23.25,2831700,12.2462300318195,12.2735643664802,10.4139334018619,10.4184144403309,6319294.10920122,0.0,1.0
2005-04-20,25.05,29.0,24.86,27.77,3958700,11.2250013647436,12.9950115599826,11.1398616338334,12.4438438283006,8834336.11967896,0.0,1.0
2005-04-21,28.71,28.85,25.37,26.96,2808000,12.8650614443828,12.9277959829482,11.3683945957503,12.0808797123149,6266404.58333758,0.0,1.0
2005-04-22,27.149,29.85,26.13,27.72,2874600,12.1655713393782,13.3758998298442,11.7089535193913,12.4214386359558,6415030.84589111,0.0,1.0
2005-04-25,28.041,28.929,27.12,27.65,1593900,12.5652799708094,12.963196186853,12.1525763278182,12.3900713666731,3556987.98624707,0.0,1.0
2005-04-26,27.47,28.79,26.75,27.83,1476500,12.3094126742318,12.9009097521345,11.9867779044667,12.4707300591144,3294995.14504913,0.0,1.0
2005-04-27,25.04,27.38,24.75,27.0,1388800,11.2205203262747,12.2690833280112,11.0905702106748,12.0988038661907,3099281.58309801,0.0,1.0
2005-04-28,24.149,25.71,23.8,24.77,889600,10.8212597986904,11.520749903695,10.6648715561237,11.0995322876128,1985254.10161577,0.0,1.0
2005-04-29,24.71,26.56,24.33,26.23,877200,11.072646056799,11.9016381735565,10.9023665949785,11.7537639040808,1957581.94462383,0.0,1.0
2005-05-02,25.31,25.74,24.5,25.3,744500,11.3415083649366,11.5341930191018,10.9785442489508,11.3370273264676,1661445.23229872,0.0,1.0
2005-05-03,25.34,26.37,24.64,25.54,705600,11.3549514803434,11.8164984426463,11.0412787875163,11.4445722497226,1574634.99786432,0.0,1.0
2005-05-04,25.85,26.34,25.42,25.9,846500,11.5834844422604,11.8030553272394,11.3907997880951,11.6058896346052,1889071.03981312,0.0,1.0
2005-05-05,32.85,33.0,29.79,30.24,6831000,14.7202113705321,14.7874269475664,13.3490135990304,13.5506603301336,15244234.2267731,0.0,1.0
2005-05-06,32.25,33.8,31.05,33.8,2973200,14.4513490623945,15.1459100250832,13.9136244461193,15.1459100250832,6635069.12648834,0.0,1.0
2005-05-09,34.68,34.84,31.75,32.65,3930300,15.5402414103516,15.611938025855,14.2272971389465,14.6305906011529,8770957.95366516,0.0,1.0
2005-05-10,33.17,35.18,32.91,34.19,2246200,14.8636046015388,15.7642933337996,14.7470976013458,15.3206705253726,5012677.34155728,0.0,1.0
2005-05-11,33.45,34.24,32.38,34.0,2290600,14.9890736786696,15.3430757177174,14.509602562491,15.2355307944624,5111761.51659298,0.0,1.0
2005-05-12,30.97,33.9,30.69,33.0,2221800,13.8777761383677,15.1907204097728,13.7523070612368,14.7874269475664,4958225.67779893,0.0,1.0
2005-05-13,30.3,31.89,29.55,31.84,1730700,13.5775465609474,14.2900316775119,13.2414686757754,14.2676264851671,3862274.36338402,0.0,1.0
2005-05-16,29.62,31.66,29.23,30.28,1736700,13.2728359450581,14.1869677927259,13.0980754447687,13.5685844840095,3875664.11676723,0.0,1.0
2005-05-17,29.63,30.1,28.8,29.1,1065400,13.2773169835271,13.4879257915682,12.9053907906034,13.0398219446722,2377573.87574354,0.0,1.0
2005-05-18,32.14,32.68,30.47,30.56,3284000,14.4020576392359,14.6440337165597,13.6537242149197,13.6940535611403,7328658.35173812,0.0,1.0
2005-05-19,31.78,33.51,31.21,32.7,2304500,14.2407402543534,15.0159599094834,13.9853210616227,14.6529957934977,5142781.11193071,0.0,1.0
2005-05-20,31.39,31.91,30.64,31.79,542500,14.065979754064,14.2989937544499,13.729901868892,14.2452212928223,1210656.86839766,0.0,1.0
2005-05-23,37.64,37.78,31.78,32.0,5381100,16.8666287971637,16.9293633357291,14.2407402543534,14.3393231006705,12008600.3217229,0.0,1.0
2005-05-24,37.42,40.76,35.79,37.05,7656600,16.7680459508466,18.264712799479,16.0376366804062,16.6022475274951,17086664.2923014,0.0,1.0
2005-05-25,40.48,41.35,37.1,37.59,5166500,18.1392437223482,18.5290940691477,16.6246527198399,16.8442236048189,11529693.4757171,0.0,1.0
2005-05-26,41.29,43.22,40.67,42.1,4306200,18.5022078383339,19.3670482628431,18.2243834532584,18.8651719543196,9609826.00312261,0.0,1.0
2005-05-27,40.28,41.8,39.6,41.1,1612400,18.049622952969,18.7307408002508,17.7449123370797,18.4170681074237,3598273.0591786,0.0,1.0
2005-05-31,43.8,44.34,40.71,40.8,4108300,19.6269484940427,19.8689245713666,18.2423076071342,18.2826369533549,9168187.30403341,0.0,1.0
2005-06-01,41.54,45.22,40.1,44.63,3519100,18.6142338000579,20.263255956635,17.9689642605277,19.9988746869664,7853313.52180315,0.0,1.0
2005-06-02,42.2,43.04,40.62,42.75,1650700,18.9099823390092,19.2863895704018,18.2019782609136,19.156439454802,3683744.3182747,0.0,1.0
2005-06-03,41.23,42.93,40.82,42.09,1025400,18.4753216075201,19.2370981472433,18.2915990302928,18.8606909158507,2288308.85318888,0.0,1.0
2005-06-06,43.46,44.39,41.84,43.67,2618000,19.4745931860981,19.8913297637114,18.7486649541267,19.5686949939463,5842395.72620292,0.0,1.0
2005-06-07,41.92,44.7,41.66,43.88,1892300,18.7845132618783,20.0302419562491,18.6680062616854,19.6627968017944,4222905.05450489,0.0,1.0
2005-06-08,38.74,42.38,38.1,42.0,2394100,17.3595430287492,18.9906410314505,17.0727565667358,18.82036156963,5342734.76245317,0.0,1.0
2005-06-09,39.16,39.87,38.2,38.94,1076900,17.5477466444455,17.8659003757416,17.1175669514254,17.4491637981284,2403237.56972801,0.0,1.0
2005-06-10,39.4,41.42,39.16,39.17,1336600,17.6552915677005,18.5604613384304,17.5477466444455,17.5522276829145,2982790.72866418,0.0,1.0
2005-06-13,37.7,40.68,36.75,39.5,1376600,16.8935150279774,18.2288644917274,16.4678163734263,17.7001019523901,3072055.75121885,0.0,1.0
2005-06-14,37.73,38.6,37.31,37.74,703400,16.9069581433843,17.2968084901838,16.718754527688,16.9114391818533,1569725.42162381,0.0,1.0
2005-06-15,42.37,42.77,37.5,38.6,2722700,18.9861599929815,19.1654015317399,16.8038942585982,17.2968084901838,6076046.92273976,0.0,1.0
2005-06-16,41.55,43.3,40.96,42.15,3044000,18.6187148385268,19.4028965705948,18.3543335688582,18.8875771466644,6793068.21641013,0.0,1.0
2005-06-17,40.54,42.34,40.231,41.83,975500,18.1661299531619,18.9727168775747,18.0276658644711,18.7441839156577,2176950.73755193,0.0,1.0
2005-06-20,42.8,44.39,40.2,40.34,3544300,19.1788446471468,19.8913297637114,18.0137746452173,18.0765091837827,7909550.48601259,0.0,1.0
2005-06-21,41.23,43.58,41.06,42.83,1883500,18.4753216075201,19.5283656477256,18.3991439535478,19.1922877625537,4203266.74954286,0.0,1.0
2005-06-22,40.62,42.3,40.36,41.55,916900,18.2915990302928,19.0481201127864,18.1745183865735,18.7103874866732,2036152.11214281,0.2,1.0
2005-06-23,38.18,41.55,37.8,40.97,1635700,17.1928422200044,18.7103874866732,17.021724356107,18.4492075891456,3632385.22176027,0.0,1.0
2005-06-24,38.47,38.94,37.67,38.76,1009300,17.3234321687682,17.5350779477992,16.9631840342474,17.454022117532,2241344.01438078,0.0,1.0
2005-06-27,38.54,39.7,37.91,38.59,946200,17.3549538805388,17.8773136755939,17.0712584746036,17.3774693889463,2101218.3755148,0.0,1.0
2005-06-28,40.78,41.15,38.87,39.02,1299200,18.363648657197,18.5302634194128,17.5035562360286,17.5711027612512,2885122.50419449,0.0,1.0
2005-06-29,39.62,41.47,39.27,40.62,1298200,17.8412888621418,18.6743626732211,17.683680303289,18.2915990302928,2882901.81261184,0.0,1.0
2005-06-30,38.69,39.93,38.4,39.69,810000,17.4225004057614,17.9808850142686,17.2919104569976,17.8728105739124,1798760.18195624,0.0,1.0
2005-07-01,38.49,39.18,38.19,38.58,408400,17.3324383721312,17.6431523881554,17.1973453216859,17.3729662872648,906930.44235917,0.0,1.0
2005-07-05,39.17,39.62,38.181,38.181,613800,17.6386492864739,17.8412888621418,17.1932925301726,17.1932925301726,1363060.49343795,0.0,1.0
2005-07-06,39.58,41.55,38.85,39.26,2126700,17.8232764554158,18.7103874866732,17.4945500326656,17.6791772016075,4722744.78884731,0.0,1.0
2005-07-07,39.84,40.15,38.6,38.76,639700,17.940357099135,18.0799532512618,17.3819724906278,17.454022117532,1420576.4054289,0.0,1.0
2005-07-08,39.89,40.65,39.35,39.97,548000,17.9628726075426,18.3051083353373,17.7197051167411,17.9988974209947,1216938.98729879,0.0,1.0
2005-07-11,44.0,44.22,40.08,40.12,3108100,19.8136473986431,19.9127156356363,18.0484315394913,18.0664439462173,6902131.50807183,0.0,1.0
2005-07-12,40.64,46.87,40.41,43.73,6539700,18.3006052336558,21.1060375812364,18.1970338949811,19.6920636532423,14522656.7431348,0.0,1.0
2005-07-13,40.74,41.88,40.26,40.8,1901600,18.3456362504709,18.858989842163,18.1294873697584,18.37265486056,4222867.1135901,0.0,1.0
2005-07-14,39.72,41.79,39.57,41.45,1321000,17.8863198789569,18.8184619270294,17.8187733537343,18.6653564698581,2933533.58069653,0.0,1.0
2005-07-15,40.22,40.35,39.09,39.83,601300,18.1114749630324,18.170015284892,17.6026244730218,17.9358539974535,1335301.84865467,0.0,1.0
2005-07-18,40.39,41.8,40.0,40.18,871900,18.1880276916181,18.822965028711,18.0124067260392,18.0934625563064,1936220.99092301,0.0,1.0
2005-07-19,40.8,41.02,40.22,40.86,437200,18.37265486056,18.4717230975532,18.1114749630324,18.399673470649,970886.359939834,0.0,1.0
2005-07-20,41.7,42.64,40.45,40.45,1710200,18.7779340118959,19.2012255699578,18.2150463017071,18.2150463017071,3797826.74466858,0.0,1.0
2005-07-21,40.92,42.53,40.63,42.15,585800,18.4266920807381,19.1516914514612,18.2961021319743,18.9805735875638,1300881.12912341,0.0,1.0
2005-07-22,40.69,41.3872,40.04,40.7,410100,18.3231207420634,18.6370769912982,18.0304191327652,18.3276238437449,910705.618049693,0.0,1.0
2005-07-25,40.72,41.91,40.39,40.83,684500,18.3366300471079,18.8724991472076,18.1880276916181,18.3861641656045,1520063.38833215,0.0,1.0
2005-07-26,40.75,41.39,40.42,40.72,504600,18.3501393521524,18.6383378597691,18.2015369966626,18.3366300471079,1120560.97261126,0.0,1.0
2005-07-27,41.21,42.89,40.41,40.41,1738700,18.5572820295019,19.3138031119955,18.1970338949811,18.1970338949811,3861116.45477445,0.0,1.0
2005-07-28,41.3,41.89,40.86,41.25,606500,18.5978099446355,18.8634929438445,18.399673470649,18.5752944362279,1346849.44488451,0.0,1.0
2005-07-29,41.36,42.19,41.0,41.47,583300,18.6248285547245,18.9985859942898,18.4627168941902,18.6743626732211,1295329.40016676,0.0,1.0
2005-08-01,44.59,45.1,41.58,41.91,2697100,20.0793303978522,20.3089885836092,18.7238967917177,18.8724991472076,5989427.26759773,0.0,1.0
2005-08-02,44.19,45.91,43.55,44.72,1837600,19.8992063305918,20.6737398198115,19.6110078229752,20.1378707197118,4080742.85229973,0.0,1.0
2005-08-03,44.85,46.18,43.8,44.0,1823300,20.1964110415714,20.7953235652122,19.7235853650129,19.8136473986431,4048986.96266767,0.0,1.0
2005-08-04,47.1,52.5,46.68,50.8,7579600,21.2096089199111,23.6412838279264,21.0204786492877,22.8757565420698,16831953.9199451,0.0,1.0
2005-08-05,45.5,48.3,45.1,48.1,1893900,20.4891126508696,21.7499811216923,20.3089885836092,21.6599190880621,4205767.7884036,0.0,1.0
2005-08-08,45.36,45.98,44.11,45.65,800900,20.4260692273284,20.705261531582,19.8631815171397,20.5566591760922,1778551.88855402,0.0,1.0
2005-08-09,45.33,46.9,44.05,45.68,882500,20.4125599222839,21.119546886281,19.8361629070507,20.5701684811368,1959760.32169923,0.0,1.0
2005-08-10,44.62,45.8,44.08,45.39,538300,20.0928397028967,20.6242057013149,19.8496722120952,20.439578532373,1195398.27894697,0.0,1.0
2005-08-11,44.1,44.86,43.2,44.19,598600,19.8586784154582,20.200914143253,19.4533992641223,19.8992063305918,1329305.98138149,0.0,1.0
2005-08-12,42.81,44.27,42.7,44.0,405100,19.2777782985434,19.9352311440439,19.2282441800468,19.8136473986431,899602.160136387,0.0,1.0
2005-08-15,43.25,43.88,42.6,42.77,451100,19.4759147725299,19.759610178465,19.1832131632317,19.2597658918174,1001753.97293884,0.0,1.0
2005-08-16,42.0,44.1,41.63,43.5,527900,18.9130270623412,19.8586784154582,18.7464123001253,19.5884923145676,1172303.08648728,0.0,1.0
2005-08-17,40.43,42.26,40.14,41.83,644400,18.2060400983441,19.0301077060604,18.0754501495803,18.8364743337555,1431013.65586741,0.0,1.0
2005-08-18,39.02,41.8,38.29,40.24,1176200,17.5711027612512,18.822965028711,17.242376338501,18.1204811663954,2611977.43952707,0.0,1.0
2005-08-19,39.13,40.15,38.594,39.8,541400,17.6206368797478,18.0799532512618,17.3792706296189,17.922344692409,1202282.42285322,0.0,1.0
2005-08-22,39.86,40.13,39.0,39.2,461100,17.9493633024981,18.0709470478988,17.5620965578882,17.6521585915184,1023960.88876546,0.0,1.0
2005-08-23,38.88,40.12,38.72,40.12,399700,17.5080593377101,18.0664439462173,17.4360097108059,18.0664439462173,887610.425590009,0.0,1.0
2005-08-24,36.98,38.87,36.52,38.87,825100,16.6524700182232,17.5035562360286,16.4453273408738,17.5035562360286,1832292.62485444,0.0,1.0
2005-08-25,37.36,37.89,36.802,37.0,302300,16.8235878821206,17.0622522712406,16.5723148082924,16.6614762215863,671315.065438729,0.0,1.0
2005-08-26,35.89,37.83,35.52,37.12,513000,16.1616319349387,17.0352336611516,15.9950171727228,16.7155134417644,1139214.78190561,0.0,1.0
2005-08-29,34.85,36.92,34.44,35.54,748000,15.6933093600616,16.6254514081342,15.5086821911197,16.0040233760858,1661077.3038312,0.0,1.0
2005-08-30,36.4,36.9,34.75,34.75,830100,16.3912901206957,16.6164452047712,15.6482783432465,15.6482783432465,1843396.08276774,0.0,1.0
2005-08-31,40.38,40.4,36.4,36.7,1562900,18.1835245899366,18.1925307932996,16.3912901206957,16.526383171141,3470718.87454247,0.0,1.0
2005-09-01,40.0,41.87,39.29,41.28,1470200,18.0124067260392,18.8544867404815,17.692686506652,18.5888037412724,3264860.7648297,0.0,1.0
2005-09-02,38.6,40.46,38.4,40.0,436400,17.3819724906278,18.2195494033886,17.2919104569976,18.0124067260392,969109.806673707,0.0,1.0
2005-09-06,38.5,39.63,37.86,38.82,515500,17.3369414738127,17.8457919638233,17.0487429661961,17.481040727621,1144766.51086227,0.0,1.0
2005-09-07,39.0,39.58,38.296,38.6,454700,17.5620965578882,17.8232764554158,17.2450781995099,17.3819724906278,1009748.46263642,0.0,1.0
2005-09-08,40.4,41.2,38.71,39.05,1108700,18.1925307932996,18.5527789278204,17.4315066091244,17.5846120662958,2462080.75769738,0.0,1.0
2005-09-09,39.98,40.97,39.38,40.84,365000,18.0034005226762,18.4492075891456,17.7332144217856,18.390667267286,810552.427671636,0.0,1.0
2005-09-12,39.18,40.96,38.83,40.06,327100,17.6431523881554,18.4447044874641,17.4855438293025,18.0394253361283,726388.216688746,0.0,1.0
2005-09-13,38.63,39.59,38.3,39.34,387400,17.3954817956723,17.8277795570973,17.2468794401825,17.7152020150595,860295.919123269,0.0,1.0
2005-09-14,37.11,38.93,37.0,38.71,383500,16.7110103400829,17.5305748461176,16.6614762215863,17.4315066091244,851635.221950883,0.0,1.0
2005-09-15,36.69,37.72,35.82,37.49,326200,16.5218800694594,16.985699542655,16.1301102231681,16.8821282039802,724389.594264353,0.0,1.0
2005-09-16,37.35,37.87,36.5,36.79,366200,16.8190847804391,17.0532460678776,16.4363211375108,16.5669110862745,813217.257570832,0.0,1.0
2005-09-19,36.56,37.7,36.37,37.6,295600,16.4633397475998,16.9766933392919,16.3777808156511,16.9316623224768,656436.431834894,0.0,1.0
2005-09-20,36.03,36.85,35.56,36.71,286500,16.2246753584798,16.5939296963636,16.0130295794488,16.5308862728225,636228.138432669,0.0,1.0
2005-09-21,35.33,36.83,35.22,35.95,220700,15.9094582407741,16.5849234930006,15.8599241222775,16.1886505450277,490106.632293509,0.0,1.0
2005-09-22,35.4,35.83,34.6,35.5,229800,15.9409799525447,16.1346133248496,15.5807318180239,15.9860109693598,510314.925695732,0.0,1.0
2005-09-23,40.16,40.3,37.6,38.47,2277000,18.0844563529433,18.1474997764845,16.9316623224768,17.3234321687682,5056514.73372143,0.0,1.0
2005-09-26,42.69,43.5,39.8,40.99,2325200,19.2237410783653,19.5884923145676,17.922344692409,18.4582137925087,5163552.06800574,0.0,1.0
2005-09-27,41.45,43.4,41.25,42.6,937000,18.6653564698581,19.5434612977525,18.5752944362279,19.1832131632317,2080788.01295431,0.0,1.0
2005-09-28,41.03,42.35,40.55,41.46,476000,18.4762261992347,19.070635621194,18.2600773185222,18.6698595715396,1057049.19334712,0.0,1.0
2005-09-29,41.73,42.24,40.6,40.93,516700,18.7914433169404,19.0211015026974,18.2825928269298,18.4311951824196,1147431.34076147,0.0,1.0
2005-09-30,43.9,44.89,42.0,42.0,1533900,19.768616381828,20.2144234482975,18.9130270623412,18.9130270623412,3406318.81864528,0.0,1.0
2005-10-03,44.64,45.79,43.7,43.88,1026100,20.1018459062597,20.6197025996334,19.6785543481978,19.759610178465,2278651.6329695,0.0,1.0
2005-10-04,43.5,46.49,42.84,45.4,1304000,19.5884923145676,20.934919717339,19.291287603588,20.4440816340545,2895781.82379128,0.0,1.0
2005-10-05,41.58,44.34,41.1,44.15,841600,18.7238967917177,19.9667528558144,18.5077479110053,19.8811939238658,1868934.03596836,0.0,1.0
2005-10-06,40.85,42.059,40.1,41.0,607300,18.3951703689675,18.9395953622621,18.0574377428543,18.4627168941902,1348625.99815065,0.0,1.0
2005-10-07,42.4,42.72,41.39,41.4,586600,19.0931511296015,19.2372503834099,18.6383378597691,18.6428409614506,1302657.68238954,0.0,1.0
2005-10-10,42.28,43.3,41.66,42.91,370600,19.0391139094234,19.4984302809374,18.7599216051698,19.3228093153585,822988.300534546,0.0,1.0
2005-10-11,41.96,43.43,41.2,43.0,433300,18.8950146556151,19.5569706027971,18.5527789278204,19.3633372304921,962225.662767454,0.0,1.0
2005-10-12,39.67,42.75,38.58,42.45,602700,17.8638043705494,19.2507596884544,17.3729662872648,19.1156666380091,1338410.8168704,0.0,1.0
2005-10-13,19.08,19.92,18.27,19.53,429500,17.1838360166414,17.940357099135,16.4543335442368,17.5891151679773,476893.517376669,0.0,2.0
2005-10-14,19.68,19.75,18.6,19.5,541700,17.7242082184226,17.7872516419637,16.7515382552164,17.5620965578882,601474.315164007,0.0,1.0
2005-10-17,19.89,20.19,19.398,19.89,370900,17.913338489046,18.1835245899366,17.4702332835854,17.913338489046,411827.254004671,0.0,1.0
2005-10-18,20.6,21.15,19.76,20.115,932800,18.5527789278204,19.0481201127864,17.7962578453267,18.1159780647139,1035730.55415356,0.0,1.0
2005-10-19,20.32,20.58,19.62,20.45,616000,18.3006052336558,18.5347665210943,17.6701709982444,18.4176858773751,683973.007459903,0.0,1.0
2005-10-20,19.51,20.9,19.13,20.25,556900,17.5711027612512,18.822965028711,17.2288670334565,18.2375618101147,618351.571192241,0.0,1.0
2005-10-21,19.4,19.76,19.05,19.65,397200,17.472034524258,17.7962578453267,17.1568174065523,17.6971896083335,441029.348316678,0.0,1.0
2005-10-24,20.2,20.25,19.45,19.45,486300,18.1925307932996,18.2375618101147,17.5170655410731,17.5170655410731,539961.15832427,0.0,1.0
2005-10-25,20.9,21.5899,19.9,20.0,798400,18.822965028711,19.4443029987257,17.922344692409,18.0124067260392,886500.079798677,0.0,1.0
2005-10-26,21.05,21.5,20.701,20.91,528500,18.9580580791562,19.3633372304921,18.6437415817869,18.831971232074,586817.750718441,0.0,1.0
2005-10-27,20.0,21.001,19.9,20.97,427000,18.0124067260392,18.9139276826775,17.922344692409,18.8860084522521,474117.652898341,0.0,1.0
2005-10-28,20.37,20.59,19.836,20.24,343000,18.3456362504709,18.5437727244573,17.8647049908857,18.2285556067517,380848.606426537,0.0,1.0
2005-10-31,20.82,21.48,20.56,21.45,653300,18.7509154018068,19.3453248237661,18.5167541143683,19.318306213677,725388.905476549,0.0,1.0
2005-11-01,22.09,22.22,20.34,20.69,1056300,19.8947032289103,20.0117838726295,18.3186176403819,18.6338347580875,1172858.25938295,0.0,1.0
2005-11-02,24.6,25.45,22.35,22.62,3109600,22.1552602730282,22.9207875588849,20.1288645163488,20.3720320071503,3452731.27272291,0.0,1.0
2005-11-03,24.76,25.95,24.3,25.42,1863400,22.2993595268365,23.3710977270358,21.8850741721376,22.8937689487958,2069018.34756621,0.0,1.0
2005-11-04,25.5,25.59,24.16,25.59,1275000,22.9658185757,23.0468744059671,21.7589873250553,23.0468744059671,1415690.88394704,0.0,1.0
2005-11-07,27.05,27.48,25.96,26.25,2825400,24.361780096968,24.7490468415778,23.3801039303989,23.6412838279264,3137170.99882664,0.0,1.0
2005-11-08,22.64,27.01,22.5,26.68,7903100,20.3900444138764,24.3257552835159,20.2639575667941,24.0285505725363,8775173.82346809,0.0,1.0
2005-11-09,23.13,24.0,21.85,22.45,3618000,20.8313483786643,21.614888071247,19.6785543481978,20.218926549979,4017231.0730356,0.0,1.0
2005-11-10,22.71,23.58,22.5,22.95,1618700,20.4530878374175,21.2366275300002,20.2639575667941,20.66923671813,1797316.73242751,0.0,1.0
2005-11-11,22.99,23.17,22.38,22.9,792700,20.705261531582,20.8673731921164,20.1558831264379,20.6242057013149,880171.108788094,0.0,1.0
2005-11-14,22.3,23.25,21.9,22.99,1205700,20.0838334995337,20.9394228190206,19.7235853650129,20.705261531582,1338743.9206078,0.0,1.0
2005-11-15,21.88,22.52,21.5,22.2,1454400,19.7055729582869,20.2819699735201,19.3633372304921,19.9937714659035,1614886.91891182,0.0,1.0
2005-11-16,22.6,22.69,21.9,22.0,939100,20.3540196004243,20.4350754306915,19.7235853650129,19.8136473986431,1042725.73263895,0.0,1.0
2005-11-17,23.63,23.74,22.73,22.73,1203900,21.2816585468153,21.3807267838085,20.4711002441435,20.4711002441435,1336745.2981834,0.0,1.0
2005-11-18,23.48,24.09,22.8,23.96,1046600,21.14656549637,21.6959439015142,20.5341436676847,21.5788632577949,1162087.90520704,0.0,1.0
2005-11-21,23.79,23.85,23.17,23.48,495600,21.4257578006236,21.4797950208017,20.8673731921164,21.14656549637,550287.374183649,0.0,1.0
2005-11-22,23.66,23.9,23.15,23.9,545300,21.3086771569044,21.5248260376168,20.8493607853904,21.5248260376168,605471.560012799,0.0,1.0
2005-11-23,23.29,23.75,23.11,23.6,382000,20.9754476324726,21.3897329871715,20.8133359719383,21.2546399367262,424152.092288447,0.0,1.0
2005-11-25,23.47,23.81,22.94,23.26,226500,21.137559293007,21.4437702073497,20.660230514767,20.9484290223836,251493.321736474,0.0,1.0
2005-11-28,22.49,23.75,22.43,23.75,595600,20.2549513634311,21.3897329871715,20.200914143253,21.3897329871715,661321.953316749,0.0,1.0
2005-11-29,23.12,23.21,22.55,22.73,542400,20.8223421753013,20.9033980055685,20.3089885836092,20.4711002441435,602251.55721794,0.0,1.0
2005-11-30,24.32,24.65,22.9601,23.0,1750400,21.9030865788637,22.2002912898433,20.6783329835266,20.7142677349451,1943549.2731458,0.0,1.0
2005-12-01,24.53,24.89,23.85,24.755,851700,22.0922168494871,22.4164401705558,21.4797950208017,22.294856425155,945681.51047662,0.0,1.0
2005-12-02,24.15,24.701,23.93,24.44,365200,21.7499811216923,22.2462229269947,21.5518446477059,22.0111610192199,405498.282994085,0.0,1.0
2005-12-05,28.27,29.92,26.3,26.7,7723400,25.4605369072564,26.9465604621546,23.6863148447415,24.0465629792623,8575644.68476592,0.0,1.0
2005-12-06,28.8,32.18,28.61,31.36,6559100,25.9378656854964,28.9819624221971,25.7667478215991,28.2434537464295,7282869.07991924,0.0,1.0
2005-12-07,29.28,29.9,28.33,29.3,1998400,26.3701634469214,26.9285480554286,25.5145741274345,26.3881758536474,2218915.02939589,0.0,1.0
2005-12-08,28.74,29.6,28.26,29.17,1126400,25.8838284653183,26.658361954538,25.4515307038934,26.2710952099282,1250693.49935525,0.0,1.0
2005-12-09,28.76,29.5,28.35,29.25,1045200,25.9018408720444,26.5682999209078,25.5325865341606,26.3431448368323,1160533.42109917,0.0,1.0
2005-12-12,31.33,31.36,29.14,29.16,2759900,28.2164351363404,28.2434537464295,26.2440765998391,26.2620890065651,3064443.34949445,0.0,1.0
2005-12-13,30.26,31.31,30.0,31.115,1453300,27.2527713764973,28.1984227296144,27.0186100890588,28.0228017640355,1613665.53854136,0.0,1.0
2005-12-14,29.93,30.6,29.0,29.97,796900,26.9555666655176,27.55898229084,26.1179897527568,26.9915914789697,884834.561111684,0.0,1.0
2005-12-15,30.61,31.08,29.74,29.92,946700,27.567988494203,27.9912800522649,26.7844488016203,26.9465604621546,1051164.36065307,0.0,1.0
2005-12-16,30.24,31.8,29.48,30.84,957800,27.2347589697713,28.6397266944023,26.5502875141818,27.7751311715524,1063489.19893684,0.0,1.0
2005-12-19,29.39,30.49,29.03,30.2,678400,26.4692316839146,27.4599140538467,26.1450083628459,27.1987341563192,753258.584838957,0.0,1.0
2005-12-20,30.13,30.5,29.03,29.3,660500,27.135690732778,27.4689202572098,26.1450083628459,26.3881758536474,733383.395174134,0.0,1.0
2005-12-21,29.98,30.8,29.59,30.54,616800,27.0005976823327,27.7391063581004,26.649355751175,27.5049450706618,684861.284092968,0.0,1.0
2005-12-22,30.28,30.65,29.85,29.98,469900,27.2707837832233,27.6040133076551,26.8835170386135,27.0005976823327,521751.487346442,0.0,1.0
2005-12-23,30.56,30.6,30.07,30.25,320400,27.5229574773879,27.55898229084,27.0816535125999,27.2437651731343,355754.791542455,0.0,1.0
2005-12-27,31.7,32.6,31.01,31.02,2228400,28.5496646607721,29.3602229634439,27.9282366287238,27.9372428320868,2474294.56140203,0.0,1.0
2005-12-28,30.86,32.169,30.56,31.82,825700,27.7931435782785,28.9720555984977,27.5229574773879,28.6577391011284,916812.519902014,0.0,1.0
2005-12-29,30.58,31.2,30.5,31.0,362000,27.5409698841139,28.0993544926211,27.4689202572098,27.9192304253607,401945.176461826,0.0,1.0
2005-12-30,30.02,30.81,29.75,30.78,518500,27.0366224957848,27.7481125614634,26.7934550049833,27.7210939513743,575714.292805129,0.0,1.0
2006-01-03,31.36,31.62,30.04,30.41,953100,28.2434537464295,28.477615033868,27.0546349025109,27.3878644269426,1058270.57371758,0.0,1.0
2006-01-04,33.21,33.47,31.42,31.72,2263100,29.9096013685881,30.1437626560266,28.2974909666076,28.5676770674982,2512823.56036121,0.0,1.0
2006-01-05,32.84,33.02,32.07,32.83,861800,29.5763718441564,29.7384835046907,28.8828941852038,29.5673656407933,956896.002969063,0.0,1.0
2006-01-06,33.34,34.34,33.0,33.02,1396500,30.0266820123073,30.9273023486093,29.7204710979647,29.7384835046907,1550597.89759376,0.0,1.0
2006-01-09,33.74,34.58,33.08,33.68,849400,30.3869301468281,31.1434512293218,29.7925207248688,30.33289292665,943127.715156561,0.0,1.0
2006-01-10,34.23,34.48,33.04,33.5,765300,30.8282341116161,31.0533891956916,29.7564959114167,30.1707812661156,849747.634105621,0.0,1.0
2006-01-11,34.72,35.21,34.25,34.41,793500,31.269538076404,31.710842041192,30.8462465183421,30.9903457721504,881059.385421158,0.0,1.0
2006-01-12,33.77,35.3,33.52,34.88,805800,30.4139487569172,31.7918978714592,30.1887936728417,31.4136373302124,894716.638654527,0.0,1.0
2006-01-13,34.37,34.7,33.72,33.72,412700,30.9543209586983,31.251525669678,30.3689177401021,30.3689177401021,458239.708082309,0.0,1.0
2006-01-17,35.21,35.78,33.78,34.32,707900,31.710842041192,32.2241956328841,30.4229549602802,30.9092899418833,786013.785683222,0.0,1.0
2006-01-18,33.87,34.59,33.07,34.46,732900,30.5040107905474,31.1524574326848,29.7835145215058,31.0353767889655,813772.430466497,0.0,1.0
2006-01-19,35.3,35.57,34.22,34.48,676600,31.7918978714592,32.0350653622607,30.8192279082531,31.0533891956916,751259.962414561,0.0,1.0
2006-01-20,33.76,35.87,33.59,35.3,801300,30.4049425535542,32.3052514631513,30.2518370963828,31.7918978714592,889720.082593537,0.0,1.0
2006-01-23,34.52,34.6,33.6,34.49,448800,31.0894140091436,31.1614636360478,30.2608432997458,31.0623953990546,498323.191149358,0.0,1.0
2006-01-24,34.85,34.9,33.91,34.69,406100,31.3866187201233,31.4316497369384,30.5400356039994,31.242519466315,450911.425859523,0.0,1.0
2006-01-25,34.58,35.43,34.16,35.2,345000,31.1434512293218,31.9089785151784,30.7651906880749,31.701835837829,383069.298009198,0.0,1.0
2006-01-26,35.0,35.15,34.37,35.15,271300,31.5217117705686,31.6568048210139,30.9543209586983,31.6568048210139,301236.813188103,0.0,1.0
2006-01-27,36.82,37.84,35.1,35.47,1123600,33.1608407826382,34.0794735256662,31.6117738041988,31.9450033286305,1247584.53113952,0.0,1.0
2006-01-30,37.26,38.49,36.31,36.82,708800,33.557113730611,34.6648767442624,32.7015244111242,33.1608407826382,787013.09689542,0.0,1.0
2006-01-31,37.83,38.14,36.25,37.24,601500,34.0704673223031,34.3496596265567,32.647487190946,33.539101323885,667872.993485603,0.0,1.0
2006-02-01,37.6,38.13,36.62,38.13,408400,33.8633246449537,34.3406534231937,32.9807167153778,34.3406534231937,453465.221179584,0.0,1.0
2006-02-02,36.34,38.1,36.05,37.62,678500,32.7285430212132,34.3136348131047,32.4673631236856,33.8813370516797,753369.619418091,0.0,1.0
2006-02-03,36.68,37.45,36.1,36.21,431800,33.0347539355559,33.7282315945084,32.5123941405007,32.611462377494,479447.31269673,0.0,1.0
2006-02-06,35.54,37.3,34.62,37.0,773900,32.0080467521716,33.5931385440631,31.1794760427738,33.3229524431725,859296.60791107,0.0,1.0
2006-02-07,32.3,35.46,31.87,35.43,1327700,29.0900368625533,31.9359971252675,28.7027701179435,31.9089785151784,1474206.10715018,0.0,1.0
2006-02-08,29.56,32.99,28.7,32.4,2574400,26.6223371410859,29.7114648946016,25.8478036518662,29.1800988961835,2858474.20520256,0.0,1.0
2006-02-09,30.05,31.74,29.64,30.45,1225400,27.0636411058739,28.5856894742242,26.6943867679901,27.4238892403947,1360617.73269702,0.0,1.0
2006-02-10,28.89,30.45,28.23,30.0,937100,26.0189215157636,27.4238892403947,25.4245120938043,27.0186100890588,1040505.04105629,0.0,1.0
2006-02-13,27.4,28.68,27.03,28.65,884500,24.6769972146737,25.8297912451402,24.343767690242,25.8027726350511,982100.852432278,0.0,1.0
2006-02-14,28.72,29.08,27.528,28.17,1084500,25.8658160585923,26.190039379661,24.7922766177203,25.3704748736262,1204170.01069848,0.0,1.0
2006-02-15,29.68,30.2,28.84,28.84,941000,26.7304115814422,27.1987341563192,25.9738904989485,25.9738904989485,1044835.38964248,0.0,1.0
2006-02-16,29.79,30.39,29.6,30.0,652400,26.8294798184354,27.3698520202166,26.658361954538,27.0186100890588,724389.59426435,0.0,1.0
2006-02-17,29.55,29.95,29.0101,29.7,433200,26.6133309377229,26.9735790722437,26.1270860181535,26.7484239881682,481001.796804594,0.0,1.0
2006-02-21,31.42,31.56,29.7,29.78,873700,28.2974909666076,28.4235778136898,26.7484239881682,26.8204736150724,970109.117885903,0.0,1.0
2006-02-22,31.96,32.84,31.4,32.37,830400,28.7838259482106,29.5763718441564,28.2794785598815,29.1530802860944,922031.145121272,0.0,1.0
2006-02-23,31.52,32.4,31.11,32.23,570100,28.3875530002378,29.1800988961835,28.018298662354,29.0269934390122,633008.135637808,0.0,1.0
2006-02-24,31.38,31.67,30.25,31.51,570100,28.2614661531555,28.5226460506831,27.2437651731343,28.3785467968747,633008.135637809,0.0,1.0
2006-02-27,30.65,31.6,30.5,31.44,668900,27.6040133076551,28.4596026271419,27.4689202572098,28.3155033733336,742710.299821312,0.0,1.0
2006-02-28,32.7,34.6,31.6,34.09,5034700,29.4502849970741,31.1614636360478,28.4596026271419,30.7021472645338,5590257.95561423,0.0,1.0
2006-03-01,32.45,33.29,31.65,32.63,1256000,29.2251299129986,29.9816509954922,28.504633643957,29.3872415735329,1394594.31391175,0.0,1.0
2006-03-02,32.8,33.4,31.95,32.05,801100,29.5403470307043,30.0807192324854,28.7748197448476,28.8648817784778,889498.013435272,0.0,1.0
2006-03-03,32.75,32.9,32.23,32.55,535000,29.4953160138892,29.6304090643345,29.0269934390122,29.3151919466288,594034.99836209,0.0,1.0
2006-03-06,32.95,33.68,32.22,32.68,790600,29.6754400811496,30.33289292665,29.0179872356491,29.432272590348,877839.382626296,0.0,1.0
2006-03-07,31.8,33.2,31.07,32.97,657900,28.6397266944023,29.9005951652251,27.9822738489019,29.6934524878756,730496.496116672,0.0,1.0
2006-03-08,30.87,31.5,29.92,31.5,434600,27.9372428320868,28.5073906449865,27.0774961300951,28.5073906449865,480222.836614041,0.15,1.0
2006-03-09,31.21,31.99,30.9,30.9,380000,28.244941651747,28.9508389439085,27.9643927279391,27.9643927279391,419891.113468328,0.0,1.0
2006-03-10,31.6,31.9,30.6,31.37,214300,28.5978902978277,28.8693892563514,27.6928937694155,28.3897410962929,236796.48846385,0.0,1.0
2006-03-13,31.56,32.03,31.2801,31.6,190700,28.5616904366912,28.987038805045,28.3083819083887,28.5978902978277,210719.040364238,0.0,1.0
2006-03-14,32.94,33.31,31.27,31.46,725600,29.8105856459002,30.1454343614127,28.2992414434517,28.47119078385,801771.031401629,0.0,1.0
2006-03-15,33.49,33.632,33.05,33.49,358000,30.3083337365269,30.4368432435615,29.9101352640255,30.3083337365269,395581.627951742,0.0,1.0
2006-03-16,34.34,35.2,33.76,33.79,1042200,31.0775807856774,31.8558778001119,30.5526827991982,30.5798326950506,1151606.62751761,0.0,1.0
2006-03-17,35.0,35.0,34.0,34.68,575900,31.6748784944295,31.6748784944295,30.7698819660172,31.3852796053375,636356.032227395,0.0,1.0
2006-03-20,34.49,35.1,34.25,34.83,368700,31.2133302649392,31.7653781472707,30.9961310981203,31.5210290845994,407404.877725718,0.0,1.0
2006-03-21,32.47,34.85,32.19,34.65,883200,29.3852372775464,31.5391290151676,29.131838249591,31.3581297094852,975915.345829547,0.0,1.0
2006-03-22,34.15,34.25,32.5,32.5,637100,30.905631445279,30.9961310981203,29.4123871733988,29.4123871733988,703980.601028085,0.0,1.0
2006-03-23,34.4,34.9,33.8,33.94,291900,31.1318805773821,31.5843788415882,30.5888826603347,30.7155821743124,322542.67374054,0.0,1.0
2006-03-24,35.48,35.91,34.3,34.5,875600,32.1092768280673,32.4984253352846,31.0413809245409,31.2223802302233,967517.523560182,0.0,1.0
2006-03-27,36.037,36.69,35.34,35.65,873700,32.613359894393,33.2043226274462,31.9825773140896,32.2631262378974,965418.067992838,0.0,1.0
2006-03-28,34.86,36.18,34.36,35.29,833000,31.5481789804517,32.7427743979559,31.0956807162456,31.937327487669,920445.519787153,0.0,1.0
2006-03-29,35.29,35.9,34.62,35.0,561300,31.937327487669,32.4893753700005,31.3309798136328,31.6748784944295,620223.373657297,0.0,1.0
2006-03-30,35.77,36.2,35.33,35.65,452800,32.3717258213069,32.7608743285242,31.9735273488055,32.2631262378974,500333.410995945,0.0,1.0
2006-03-31,35.64,36.45,35.1,35.9,616900,32.2540762726133,32.9871234606273,31.7653781472707,32.4893753700005,681660.0734174,0.0,1.0
2006-04-03,36.52,37.0,35.64,35.66,686900,33.0504732176161,33.484871551254,32.2540762726133,32.2721762031816,759008.436424724,0.0,1.0
2006-04-04,37.17,37.39,36.1,36.52,554900,33.6387209610841,33.8378201973348,32.670374675683,33.0504732176161,613151.523325198,0.0,1.0
2006-04-05,37.16,37.47,36.9,37.21,394100,33.6296709958,33.9102199196078,33.3943718984128,33.6749208222206,435471.283731232,0.0,1.0
2006-04-06,39.42,39.88,36.9,37.2,1196300,35.6749631500117,36.0912615530813,33.3943718984128,33.6658708569365,1321883.52379516,0.0,1.0
2006-04-07,38.39,40.47,37.71,40.0,982800,34.7428167257471,36.6252095048446,34.1274190864267,36.1998611364908,1085971.01662282,0.0,1.0
2006-04-10,38.24,39.38,38.09,38.76,437500,34.6070672464852,35.6387632888752,34.4713177672234,35.0776654412596,483427.268795773,0.0,1.0
2006-04-11,36.64,38.77,36.0,38.18,728200,33.1590728010256,35.0867154065437,32.5798750228417,34.5527674547805,804643.970599044,0.0,1.0
2006-04-12,37.49,37.61,36.05,36.42,376000,33.928319850176,34.0369194335855,32.6251248492623,32.9599735647749,415471.207010767,0.0,1.0
2006-04-13,37.97,38.22,37.29,37.71,247700,34.3627181838139,34.588967315917,33.7473205444936,34.1274190864267,273702.707384487,0.0,1.0
2006-04-17,38.52,38.93,38.2,38.31,317700,34.8604662744407,35.2315148510897,34.5708673853487,34.6704170034741,351051.07039181,0.0,1.0
2006-04-18,39.42,39.8,38.38,38.53,504800,35.6749631500117,36.0188618308084,34.7337667604629,34.8695162397248,557792.194944243,0.0,1.0
2006-04-19,39.93,39.99,38.75,39.7,364900,36.1365113795019,36.1908111712067,35.0686154759755,35.9283621779671,403205.966591035,0.0,1.0
2006-04-20,39.0,40.88,38.19,39.96,494000,35.2948646080785,36.9962580814936,34.5618174200646,36.1636612753543,545858.447508828,0.0,1.0
2006-04-21,39.63,40.47,38.69,38.9,484700,35.8650124209783,36.6252095048446,35.0143156842707,35.2043649552373,535582.164994997,0.0,1.0
2006-04-24,40.76,41.57,39.01,39.63,684800,36.8876584980841,37.6207056860981,35.3039145733627,35.8650124209783,756687.985534504,0.0,1.0
2006-04-25,41.23,41.85,40.8,41.0,471600,37.3130068664379,37.8741047140535,36.9238583592206,37.1048576649031,521106.971346484,0.0,1.0
2006-04-26,42.94,43.2,41.5899,41.59,778400,38.8605509300229,39.0958500274101,37.6387151170135,37.6388056166663,860113.796641439,0.0,1.0
2006-04-27,37.15,40.6,36.3,40.4,2074600,33.6206210305158,36.7428590535382,32.8513739813654,36.5618597478557,2292384.4842142,0.0,1.0
2006-04-28,38.19,38.8,37.32,37.5,831100,34.5618174200646,35.1138653023961,33.7744704403459,33.9373698154601,918346.06421981,0.0,1.0
2006-05-01,38.17,39.3,37.88,39.18,562100,34.5437174894964,35.5663635666022,34.2812684962568,35.4577639831927,621107.354948808,0.0,1.0
2006-05-02,37.98,38.74,37.28,38.4,510400,34.371768149098,35.0595655106913,33.7382705792094,34.7518666910312,563980.063984829,0.0,1.0
2006-05-03,37.56,37.88,36.25,37.88,642400,33.9916696071649,34.2812684962568,32.8061241549448,34.2812684962568,709836.977084353,0.0,1.0
2006-05-04,39.0,39.0,37.54,38.02,530900,35.2948646080785,35.2948646080785,33.9735696765966,34.4079680102345,586632.084579831,0.0,1.0
2006-05-05,38.66,39.75,38.59,39.55,410000,34.9871657884184,35.9736120043877,34.9238160314295,35.7926126987053,453040.411900038,0.0,1.0
2006-05-08,37.12,38.62,36.91,38.62,767700,33.5934711346635,34.9509659272819,33.4034218636969,34.9509659272819,848290.546867462,0.0,1.0
2006-05-09,35.77,36.91,34.68,36.91,1490500,32.3717258213069,33.4034218636969,31.3852796053375,33.4034218636969,1646967.6437488,0.0,1.0
2006-05-10,36.2,36.99,35.85,36.31,4022000,32.7608743285242,33.4758215859699,32.4441255435799,32.8604239466495,4444215.94307794,0.0,1.0
2006-05-11,35.33,37.56,35.11,36.49,1384300,31.9735273488055,33.9916696071649,31.7744281125548,33.0233233217637,1529619.12730055,0.0,1.0
2006-05-12,33.4,35.2,32.49,35.13,1534500,30.2268840489698,31.8558778001119,29.4033372081147,31.7925280431231,1695586.61478198,0.0,1.0
2006-05-15,30.3,33.39,29.5,33.3,1874500,27.4213948108918,30.2178340836857,26.697397588162,30.1363843961286,2071278.66367469,0.0,1.0
2006-05-16,30.9,31.68,30.15,30.4,1066700,27.9643927279391,28.6702900201007,27.2856453316299,27.511894463733,1178678.55457018,0.0,1.0
2006-05-17,30.15,31.66,29.69,30.5,779500,27.2856453316299,28.6521900895325,26.8693469285603,27.6023941165742,861329.27091727,0.0,1.0
2006-05-18,29.04,31.3,28.8,30.38,789400,26.2810991850923,28.3263913393041,26.0639000182734,27.4937945331648,872268.539399734,0.0,1.0
2006-05-19,27.68,29.41,26.17,29.29,1635800,25.0503039064516,26.6159479006049,23.6837591485491,26.5073483171954,1807520.74581972,0.0,1.0
2006-05-22,26.64,27.39,25.05,26.75,1763600,24.1091075169029,24.7878549132121,22.6701630367274,24.2086571350282,1948736.7571388,0.0,1.0
2006-05-23,26.99,28.99,26.92,27.52,1215600,24.4258563018472,26.2358493586717,24.3625065448583,24.9055044619057,1343209.57245289,0.0,1.0
2006-05-24,27.97,29.94,27.1,29.02,1834100,25.3127528996912,27.0955960606634,24.5254059199725,26.2629992545241,2026637.60845332,0.0,1.0
2006-05-25,28.98,29.3,27.9,28.9,996800,26.2267993933876,26.5163982824795,25.2494031427023,26.1543996711146,1101440.68922429,0.0,1.0
2006-05-26,29.05,29.35,28.35,29.2,458500,26.2901491503765,26.5616481089001,25.6566515804879,26.4258986296383,506631.777697969,0.0,1.0
2006-05-30,28.23,28.82,28.05,28.75,581900,25.5480519970784,26.0819999488416,25.3851526219642,26.0186501918528,642985.891913738,0.0,1.0
2006-05-31,27.87,28.62,27.55,28.27,429600,25.22225324685,25.9010006431592,24.932654357758,25.5842518582149,474697.953542089,0.0,1.0
2006-06-01,28.21,28.47,27.27,28.25,583100,25.5299520665101,25.7652511638973,24.6792553298026,25.5661519276466,644311.863851007,0.0,1.0
2006-06-02,33.27,33.39,30.7,31.07,5339300,30.1092345002762,30.2178340836857,27.7833934222567,28.1182421377692,5899801.63721434,0.0,1.0
2006-06-05,32.52,34.62,32.25,33.57,2945900,29.430487103967,31.3309798136328,29.1861380412957,30.3807334587999,3255150.6083325,0.0,1.0
2006-06-06,32.14,33.3799,31.13,32.97,1361800,29.0865884231704,30.2086936187487,28.172541929474,29.8377355417525,1504757.15347676,0.0,1.0
2006-06-07,31.13,32.48,30.0,32.03,876700,28.172541929474,29.3942872428305,27.1498958523681,28.987038805045,968732.997836009,0.0,1.0
2006-06-08,30.9,31.5,28.77,30.65,1209400,27.9643927279391,28.5073906449865,26.036750122421,27.7381435958361,1336358.71744368,0.0,1.0
2006-06-09,30.37,31.87,30.05,31.6,649200,27.4847445678806,28.8422393604991,27.1951456787887,28.5978902978277,717350.818062209,0.0,1.0
2006-06-12,28.75,30.5,28.72,30.02,858500,26.0186501918528,27.6023941165742,25.9915002960004,27.1679957829364,948622.423454104,0.0,1.0
2006-06-13,28.51,29.4599,28.34,28.55,1014800,25.8014510250338,26.6611072273726,25.6476016152037,25.8376508861703,1121330.26828332,0.0,1.0
2006-06-14,29.23,29.45,28.45,28.46,610000,26.4530485254907,26.6521477617414,25.7471512333291,25.7562011986132,674035.734778105,0.0,1.0
2006-06-15,31.38,31.5,29.52,29.54,855200,28.398791061577,28.5073906449865,26.7154975187302,26.7335974492985,944976.000626619,0.0,1.0
2006-06-16,31.15,31.47,30.35,31.3,586400,28.1906418600422,28.4802407491341,27.4666446373124,28.3263913393041,647958.286678495,0.0,1.0
2006-06-19,29.85,31.9,29.69,31.5,529500,27.0141463731063,28.8693892563514,26.8693469285603,28.5073906449865,585085.117319683,0.0,1.0
2006-06-20,30.01,30.83,29.72,29.97,469700,27.1589458176522,27.9010429709503,26.8964968244127,27.1227459565157,519007.515779143,0.0,1.0
2006-06-21,31.15,31.32,30.04,30.09,514600,28.1906418600422,28.3444912698723,27.1860957135046,27.2313455399252,568620.965765268,0.0,1.0
2006-06-22,31.94,32.0,30.56,31.0,465100,28.9055891174879,28.9598889091926,27.656693908279,28.0548923807804,513924.623352947,0.0,1.0
2006-06-23,32.5,33.0,31.8201,32.03,574800,29.4123871733988,29.8648854376049,28.7970800337313,28.987038805045,635140.557951566,0.0,1.0
2006-06-26,32.0,32.8699,31.75,32.54,357600,28.9598889091926,29.7471453892585,28.7336397770896,29.4485870345353,395139.637305986,0.0,1.0
2006-06-27,31.0,32.44,30.67,31.9,527700,28.0548923807804,29.358087381694,27.7562435264043,28.8693892563514,583096.159413781,0.0,1.0
2006-06-28,30.92,31.24,30.25,31.0,491300,27.9824926585074,28.2720915475993,27.3761449844712,28.0548923807804,542875.010649973,0.0,1.0
2006-06-29,33.23,33.35,30.875,31.0,795400,30.0730346391397,30.1816342225492,27.9417678147288,28.0548923807804,878898.399086076,0.0,1.0
2006-06-30,33.73,34.19,32.76,33.4,1186800,30.5255329033459,30.9418313064155,29.647686270786,30.2268840489698,1311386.24595845,0.0,1.0
2006-07-03,34.45,34.65,33.71,33.71,341500,31.1771304038027,31.3581297094852,30.5074329727776,30.5074329727776,377349.513814301,0.0,1.0
2006-07-05,33.37,34.26,32.81,34.26,507100,30.1997341531175,31.0051810634044,29.6929360972066,31.0051810634044,560333.64115734,0.0,1.0
2006-07-06,33.6,34.25,33.25,33.42,416300,30.4078833546523,30.9961310981203,30.091134569708,30.2449839795381,460001.764570698,0.0,1.0
2006-07-07,33.13,33.99,32.8,33.4,350000,29.9825349862985,30.7608320007331,29.6838861319225,30.2268840489698,386741.815036619,0.0,1.0
2006-07-10,32.57,33.57,32.25,33.13,386400,29.4757369303876,30.3807334587999,29.1861380412957,29.9825349862985,426962.963800427,0.0,1.0
2006-07-11,32.5,32.58,30.69,32.35,647600,29.4123871733988,29.4847868956718,27.7743434569726,29.2766376941369,715582.855479183,0.0,1.0
2006-07-12,33.5,34.85,32.82,32.83,1254100,30.3173837018111,31.5391290151676,29.7019860624907,29.7110360277748,1385751.17210692,0.0,1.0
2006-07-13,31.97,33.33,31.75,33.24,757200,28.9327390133403,30.163534291981,28.7336397770896,30.0820846044239,836688.292416363,0.0,1.0
2006-07-14,30.58,32.51,29.68,32.04,1026800,27.6747938388472,29.4214371386829,26.8602969632762,28.9960887703291,1134589.987656,0.0,1.0
2006-07-17,29.68,30.98,29.5,30.36,494700,26.8602969632762,28.0367924502121,26.697397588162,27.4756946025965,546631.9311389,0.0,1.0
2006-07-18,29.94,30.49,29.11,30.0,472700,27.0955960606634,27.5933441512901,26.3444489420812,27.1498958523681,522322.445622312,0.0,1.0
2006-07-19,31.67,31.87,30.0,30.01,736300,28.6612400548166,28.8422393604991,27.1498958523681,27.1589458176522,813594.281175606,0.0,1.0
2006-07-20,29.7,32.24,29.62,31.85,524200,26.8783968938444,29.1770880760116,26.8059971715714,28.8241394299308,579228.741263416,0.0,1.0
2006-07-21,29.15,29.9,28.15,29.7,502700,26.3806488032177,27.0593961995269,25.4756522748054,26.8783968938444,555471.744054023,0.0,1.0
2006-07-24,30.3,30.73,29.34,29.52,444300,27.4213948108918,27.8105433181091,26.552598143616,26.7154975187302,490941.109773627,0.0,1.0
2006-07-25,30.78,31.2,29.86,30.3,416700,27.8557931445297,28.2358916864628,27.0231963383904,27.4213948108918,460443.755216454,0.0,1.0
2006-07-26,30.3,30.91,29.99,30.89,270100,27.4213948108918,27.9734426932233,27.140845887084,27.955342762655,298454.18354683,0.0,1.0
2006-07-27,29.7,31.15,29.6,30.35,368600,26.8783968938444,28.1906418600422,26.7878972410032,27.4666446373124,407294.380064279,0.0,1.0
2006-07-28,30.65,30.83,29.75,29.99,461500,27.7381435958361,27.9010429709503,26.923646720265,27.140845887084,509946.707541141,0.0,1.0
2006-07-31,30.76,30.99,30.05,30.54,302700,27.8376932139614,28.0458424154963,27.1951456787887,27.6385939777107,334476.421175956,0.0,1.0
2006-08-01,29.99,30.59,29.86,30.51,409400,27.140845887084,27.6838438041313,27.0231963383904,27.6114440818584,452377.425931404,0.0,1.0
2006-08-02,31.82,31.99,30.25,30.32,715200,28.7969895340784,28.9508389439085,27.3761449844712,27.43949474146,790279.274611971,0.0,1.0
2006-08-03,33.07,35.4,31.19,31.5,1883100,29.9282351945938,32.0368771057944,28.2268417211787,28.5073906449865,2080781.46255844,0.0,1.0
2006-08-04,32.91,35.05,32.37,35.0,2495000,29.7834357500478,31.7201283208501,29.2947376247052,31.6748784944295,2756916.6529039,0.0,1.0
2006-08-07,33.16,33.64,32.14,32.7,752000,30.0096848821509,30.4440832157888,29.0865884231704,29.5933864790812,830942.414021534,0.0,1.0
2006-08-08,32.37,33.49,32.0701,33.49,459800,29.2947376247052,30.3083337365269,29.0233291658343,30.3083337365269,508068.247296677,0.0,1.0
2006-08-09,31.76,33.0,31.65,32.72,580100,28.7426897423737,29.8648854376049,28.6431401242484,29.6114864096495,640996.934007835,0.0,1.0
2006-08-10,31.27,31.55,30.25,31.51,398000,28.2992414434517,28.5526404714071,27.3761449844712,28.5164406102706,439780.692527354,0.0,1.0
2006-08-11,30.9,31.61,30.75,31.51,277000,27.9643927279391,28.6069402631119,27.8286432486773,28.5164406102706,306078.522186124,0.0,1.0
2006-08-14,30.34,31.45,30.3,31.45,312000,27.4575946720283,28.4621408185659,27.4213948108918,28.4621408185659,344752.703689785,0.0,1.0
2006-08-15,31.34,31.45,30.37,30.95,402600,28.3625912004405,28.4621408185659,27.4847445678806,28.0096425543598,444863.584953551,0.0,1.0
2006-08-16,32.0,32.15,31.19,31.67,438300,28.9598889091926,29.0956383884545,28.2268417211787,28.6612400548166,484311.250087286,0.0,1.0
2006-08-17,31.89,32.45,31.4,32.2,406000,28.8603392910673,29.3671373469782,28.4168909921453,29.1408882148751,448620.505442477,0.0,1.0
2006-08-18,32.0,32.28,31.15,31.85,307900,28.9598889091926,29.2132879371481,28.1906418600422,28.8241394299308,340222.299570786,0.0,1.0
2006-08-21,31.44,32.0,31.134,32.0,276900,28.4530908532818,28.9598889091926,28.1761619155876,28.9598889091926,305968.024524684,0.0,1.0
2006-08-22,33.56,33.8,31.83,32.12,1274500,30.3716834935158,30.5888826603347,28.8060394993626,29.0684884926021,1408292.69504049,0.0,1.0
2006-08-23,32.94,33.8,32.57,33.5,518100,29.8105856459002,30.5888826603347,29.4757369303876,30.3173837018111,572488.383915634,0.0,1.0
2006-08-24,32.88,33.38,32.59,33.0,339100,29.7562858541954,30.2087841184016,29.4938368609559,29.8648854376049,374697.569939764,0.0,1.0
2006-08-25,33.38,33.5699,32.6,32.6,353600,30.2087841184016,30.3806429591471,29.50288682624,29.50288682624,390719.730848423,0.0,1.0
2006-08-28,34.03,34.25,33.27,33.45,477600,30.7970318618696,30.9961310981203,30.1092345002762,30.2721338753904,527736.831032825,0.0,1.0
2006-08-29,34.81,34.89,33.6,34.37,584200,31.5029291540311,31.5753288763041,30.4078833546523,31.1047306815297,645527.338126836,0.0,1.0
2006-08-30,36.42,36.68,34.93,34.93,1285500,32.9599735647749,33.1952726621621,31.6115287374406,31.6115287374406,1420447.43779878,0.0,1.0
2006-08-31,36.57,37.15,36.1,36.57,731000,33.0957230440367,33.6206210305158,32.670374675683,33.0957230440367,807737.905119338,0.0,1.0
2006-09-01,36.13,36.83,35.6,36.53,479300,32.6975245715353,33.3310221414239,32.2178764114768,33.0595231829002,529615.29127729,0.0,1.0
2006-09-05,37.36,37.49,35.8,36.58,727300,33.8106703014824,33.928319850176,32.3988757171593,33.1047730093208,803649.491646093,0.0,1.0
2006-09-06,37.31,37.84,36.78,37.21,807600,33.7654204750618,34.2450686351203,33.2857723150033,33.6749208222206,892379.113781637,0.0,1.0
2006-09-07,35.68,36.91,35.38,36.9,659100,32.2902761337498,33.4034218636969,32.0187771752261,33.3943718984128,728290.086544672,0.0,1.0
2006-09-08,35.34,36.22,34.9,35.75,465900,31.9825773140896,32.7789742590924,31.5843788415882,32.3536258907387,514808.604644459,0.0,1.0
2006-09-11,33.57,35.08,33.25,35.07,745200,30.3807334587999,31.7472782167024,30.091134569708,31.7382282514183,823428.573043681,0.0,1.0
2006-09-12,35.58,36.1,34.5,34.68,1133600,32.1997764809086,32.670374675683,31.2223802302233,31.3852796053375,1252601.49007289,0.0,1.0
2006-09-13,35.99,36.5,35.39,35.65,603400,32.5708250575576,33.0323732870479,32.0278271405102,32.2631262378974,666742.88912313,0.0,1.0
2006-09-14,36.08,36.8399,35.7,36.01,462200,32.6522747451147,33.3399816070552,32.308376064318,32.5889249881258,510720.191171215,0.0,1.0
2006-09-15,35.1,36.5,34.77,36.49,661200,31.7653781472707,33.0323732870479,31.4667292928946,33.0233233217637,730610.537434891,0.0,1.0
2006-09-18,35.64,36.0,35.0,35.14,422100,32.2540762726133,32.5798750228417,31.6748784944295,31.8015780084072,466410.628934162,0.0,1.0
2006-09-19,35.31,36.53,34.65,35.91,559300,31.9554274182373,33.0595231829002,31.3581297094852,32.4984253352846,618013.420428516,0.0,1.0
2006-09-20,35.11,35.98,34.81,35.52,377800,31.7744281125548,32.5617750922735,31.5029291540311,32.1454766892038,417460.16491667,0.0,1.0
2006-09-21,34.39,35.72,34.3,35.1,416200,31.122830612098,32.3264759948863,31.0413809245409,31.7653781472707,459891.266909258,0.0,1.0
2006-09-22,32.83,34.25,32.42,34.23,749100,29.7110360277748,30.9961310981203,29.3399874511258,30.978031167552,827737.981839803,0.0,1.0
2006-09-25,32.53,33.126,31.33,32.85,766700,29.4395370692512,29.9789150001849,28.3535412351564,29.7291359583431,847185.570253071,0.0,1.0
2006-09-26,33.74,33.99,32.37,32.41,602300,30.53458286863,30.7608320007331,29.2947376247052,29.3309374858417,665527.414847301,0.0,1.0
2006-09-27,33.29,33.97,33.09,33.75,358500,30.1273344308445,30.7427320701648,29.946335125162,30.5436328339141,396134.116258936,0.0,1.0
2006-09-28,32.82,33.69,32.6,33.22,303500,29.7019860624907,30.4893330422094,29.50288682624,30.0639846738556,335360.402467468,0.0,1.0
2006-09-29,32.42,33.11,32.4,32.74,250000,29.3399874511258,29.9644350557303,29.3218875205576,29.6295863402177,276244.153597585,0.0,1.0
2006-10-02,31.86,32.45,31.5,32.25,414700,28.8331893952149,29.3671373469782,28.5073906449865,29.1861380412957,458233.801987674,0.0,1.0
2006-10-03,30.7,31.64,30.59,31.6,622500,27.7833934222567,28.6340901589642,27.6838438041313,28.5978902978277,687847.942457985,0.0,1.0
2006-10-04,29.41,30.54,28.59,30.54,1769000,26.6159479006049,27.6385939777107,25.8738507473068,27.6385939777107,1954703.63085651,0.0,1.0
2006-10-05,29.49,30.24,29.1,29.32,1054200,26.6883476228778,27.3670950191871,26.3353989767971,26.5344982130478,1164866.3468903,0.0,1.0
2006-10-06,30.43,30.65,29.12,29.49,862500,27.5390443595854,27.7381435958361,26.3534989073653,26.6883476228778,953042.329911666,0.0,1.0
2006-10-09,30.55,31.2,30.08,30.28,528100,27.6476439429949,28.2358916864628,27.2222955746411,27.4032948803235,583538.150059537,0.0,1.0
2006-10-10,30.77,31.1,30.42,30.72,288600,27.8467431792456,28.1453920336216,27.5299943943013,27.8014933528249,318896.250913051,0.0,1.0
2006-10-11,30.24,30.76,29.96,30.75,571600,27.3670950191871,27.8376932139614,27.1136959912316,27.8286432486773,631604.632785516,0.0,1.0
2006-10-12,30.9,30.97,30.24,30.24,351600,27.9643927279391,28.027742484928,27.3670950191871,27.3670950191871,388509.777619644,0.0,1.0
2006-10-13,31.37,31.95,30.78,30.94,474700,28.3897410962929,28.914639082772,27.8557931445297,28.0005925890756,524532.398851094,0.0,1.0
2006-10-16,32.13,32.45,31.421,31.46,509700,29.0775384578862,29.3671373469782,28.4358959192419,28.47119078385,563206.580354756,0.0,1.0
2006-10-17,31.6,32.12,31.03,32.0,487800,28.5978902978277,29.0684884926021,28.0820422766327,28.9598889091926,539007.592499608,0.0,1.0
2006-10-18,31.45,32.65,31.1701,31.88,584500,28.4621408185659,29.5481366526606,28.2088322902633,28.8512893257832,645858.831111153,0.0,1.0
2006-10-19,31.72,32.1346,31.1901,31.42,489100,28.7064898812372,29.0817014419169,28.2269322208316,28.4349909227135,540444.062098315,0.0,1.0
2006-10-20,30.93,31.8299,30.7501,31.82,418400,27.9915426237915,28.8059489997097,27.8287337483302,28.7969895340784,462322.215460918,0.0,1.0
2006-10-23,30.9,31.48,30.22,30.83,375300,27.9643927279391,28.4892907144183,27.3489950886188,27.9010429709503,414697.723380695,0.0,1.0
2006-10-24,31.39,31.8,30.68,30.8,417700,28.4078410268612,28.7788896035102,27.7652934916884,27.8738930750979,461548.731830844,0.0,1.0
2006-10-25,31.67,31.97,31.05,31.65,301400,28.6612400548166,28.9327390133403,28.100142207201,28.6431401242484,333039.951577248,0.0,1.0
2006-10-26,32.98,33.01,31.84,31.87,873400,29.8467855070367,29.873935402889,28.8150894646467,28.8422393604991,965086.575008521,0.0,1.0
2006-10-27,32.5,33.69,32.25,32.69,612900,29.4123871733988,30.4893330422094,29.1861380412957,29.5843365137971,677240.166959838,0.0,1.0
2006-10-30,32.57,33.0,32.15,32.4,372100,29.4757369303876,29.8648854376049,29.0956383884545,29.3218875205576,411161.798214645,0.0,1.0
2006-10-31,32.24,32.97,32.06,32.76,479800,29.1770880760116,29.8377355417525,29.0141887008974,29.647686270786,530167.779584484,0.0,1.0
2006-11-01,32.0,32.67,31.75,32.67,838700,28.9598889091926,29.5662365832289,28.7336397770896,29.5662365832289,926743.886489178,0.0,1.0
2006-11-02,30.04,30.65,28.9,29.5,1391200,27.1860957135046,27.7381435958361,26.1543996711146,26.697397588162,1537243.46593984,0.0,1.0
2006-11-03,29.99,30.64,29.6901,29.91,492900,27.140845887084,27.729093630552,26.8694374282131,27.068446164811,544642.973232997,0.0,1.0
2006-11-06,30.21,30.5,30.0,30.18,326200,27.3399451233347,27.6023941165742,27.1498958523681,27.3127952274823,360443.371614128,0.0,1.0
2006-11-07,29.74,29.95,28.77,28.965,1026200,26.9145967549809,27.1046460259475,26.036750122421,26.2132244454614,1133927.00168737,0.0,1.0
2006-11-08,30.43,30.79,29.08,29.08,617800,27.5390443595854,27.8648431098138,26.3172990462288,26.3172990462288,682654.552370351,0.0,1.0
2006-11-09,30.08,30.55,29.76,30.41,415000,27.2222955746411,27.6476439429949,26.9326966855492,27.5209444290171,458565.29497199,0.0,1.0
2006-11-10,30.13,30.32,29.6,29.91,460100,27.2675454010617,27.43949474146,26.7878972410032,27.068446164811,508399.740280995,0.0,1.0
2006-11-13,30.18,30.29,29.87,30.0,255600,27.3127952274823,27.4123448456077,27.0322463036745,27.1498958523681,282432.022638171,0.0,1.0
2006-11-14,30.1654,30.3,29.7,30.1,333000,27.2995822781675,27.4213948108918,26.8783968938444,27.2403955052093,367957.212591983,0.0,1.0
2006-11-15,30.07,30.58,29.91,30.08,342400,27.213245609357,27.6747938388472,27.068446164811,27.2222955746411,378343.992767251,0.0,1.0
2006-11-16,29.66,30.48,29.56,30.25,310300,26.8421970327079,27.584294186006,26.7516973798667,27.3761449844712,342874.243445322,0.0,1.0
2006-11-17,30.06,30.17,29.47,29.6,399200,27.2041956440728,27.3037452621982,26.6702476923096,26.7878972410032,441106.664464624,0.0,1.0
2006-11-20,29.89,30.53,29.75,30.1,248600,27.0503462342428,27.6295440124266,26.923646720265,27.2403955052093,274697.186337438,0.0,1.0
2006-11-21,30.27,30.479,29.74,29.83,247500,27.3942449150394,27.5833891894776,26.9145967549809,26.996046442538,273481.712061609,0.0,1.0
2006-11-22,30.25,30.36,29.98,30.26,140500,27.3761449844712,27.4756946025965,27.1317959217999,27.3851949497553,155249.214321842,0.0,1.0
2006-11-24,30.2,30.25,29.99,30.15,52600,27.3308951580506,27.3761449844712,27.140845887084,27.2856453316299,58121.7699169317,0.0,1.0
2006-11-27,29.22,30.26,29.01,30.09,590500,26.4439985602065,27.3851949497553,26.25394928924,27.2313455399252,652488.690797496,0.0,1.0
2006-11-28,29.21,29.56,28.72,29.06,382900,26.4349485949224,26.7516973798667,25.9915002960004,26.2991991156606,423095.545650061,0.0,1.0
2006-11-29,29.0,29.5,28.88,29.32,368000,26.2448993239558,26.697397588162,26.1362997405464,26.5344982130478,406631.394095645,0.0,1.0
2006-11-30,28.8,29.2,28.6,29.03,378500,26.0639000182734,26.4258986296383,25.8829007125909,26.2720492198082,418233.648546743,0.0,1.0
2006-12-01,28.35,29.0,27.55,28.79,884500,25.6566515804879,26.2448993239558,24.932654357758,26.0548500529893,977351.815428253,0.0,1.0
2006-12-04,28.82,29.04,27.75,27.89,511000,26.0819999488416,26.2810991850923,25.1136536634405,25.2403531774182,564643.049953464,0.0,1.0
2006-12-05,28.79,29.23,28.73,28.87,361600,26.0548500529893,26.4530485254907,26.0005502612845,26.1272497752622,399559.543763546,0.0,1.0
2006-12-06,29.26,29.3,28.68,28.68,401200,26.480198421343,26.5163982824795,25.9553004348639,25.9553004348639,443316.617693404,0.0,1.0
2006-12-07,29.41,29.66,29.15,29.15,314500,26.6159479006049,26.8421970327079,26.3806488032177,26.3806488032177,347515.145225761,0.0,1.0
2006-12-08,29.54,29.76,29.26,29.4,361600,26.7335974492985,26.9326966855492,26.480198421343,26.6068979353207,399559.543763546,0.0,1.0
2006-12-11,28.92,29.82,28.6,29.4,358600,26.1724996016829,26.9869964772539,25.8829007125909,26.6068979353207,396244.613920375,0.0,1.0
2006-12-12,28.35,29.1,28.2504,28.69,311200,25.6566515804879,26.3353989767971,25.566513926258,25.964350400148,343868.722398273,0.0,1.0
2006-12-13,28.38,28.47,28.0,28.47,226500,25.6838014763402,25.7652511638973,25.3399027955436,25.7652511638973,250277.203159412,0.0,1.0
2006-12-14,28.7,28.98,28.33,28.49,214500,25.9734003654322,26.2267993933876,25.6385516499196,25.7833510944656,237017.483786727,0.0,1.0
2006-12-15,28.93,29.1849,28.65,28.71,292300,26.181549566967,26.4122331820593,25.9281505390115,25.9824503307163,322984.664386296,0.0,1.0
2006-12-18,28.28,29.0,28.03,28.93,229000,25.593301823499,26.2448993239558,25.3670526913959,26.181549566967,253039.644695387,0.0,1.0
2006-12-19,28.56,28.62,28.02,28.02,180300,25.8467008514544,25.9010006431592,25.3580027261118,25.3580027261118,199227.283574578,0.0,1.0
2006-12-20,28.4,29.45,28.33,28.56,420800,25.7019014069085,26.6521477617414,25.6385516499196,25.8467008514544,464974.159335454,0.0,1.0
2006-12-21,28.1,28.67,27.85,28.37,290300,25.4304024483848,25.9462504695798,25.2041533162817,25.6747515110561,320774.711157515,0.0,1.0
2006-12-22,27.89,28.15,27.67,28.01,124500,25.2403531774182,25.4756522748054,25.0412539411675,25.3489527608277,137569.588491597,0.0,1.0
2006-12-26,28.09,28.33,27.76,27.89,121500,25.4213524831007,25.6385516499196,25.1227036287246,25.2403531774182,134254.658648426,0.0,1.0
2006-12-27,29.04,29.07,28.03,28.03,217100,26.2810991850923,26.3082490809447,25.3670526913959,25.3670526913959,239890.422984143,0.0,1.0
2006-12-28,28.56,28.99,28.3,28.91,166800,25.8467008514544,26.2358493586717,25.6114017540672,26.1634496363987,184310.099280309,0.0,1.0
2006-12-29,28.1,28.63,28.04,28.46,179900,25.4304024483848,25.9100506084433,25.3761026566801,25.7562011986132,198785.292928822,0.0,1.0
2007-01-03,26.9,28.3275,26.56,28.26,486000,24.3444066142901,25.6362891585986,24.0367077946299,25.5752018929308,537018.634593704,0.0,1.0
2007-01-04,27.76,29.19,27.62,28.65,888000,25.1227036287246,26.4168486643542,24.9960041147469,25.9281505390115,981219.233578621,0.0,1.0
2007-01-05,26.77,27.71,26.71,27.71,462100,24.2267570655965,25.077453802304,24.1724572738917,25.077453802304,510609.693509775,0.0,1.0
2007-01-08,26.49,27.0,26.28,26.79,312400,23.973358037641,24.4349062671313,23.7833087666745,24.2448569961647,345194.694335542,0.0,1.0
2007-01-09,25.84,26.74,25.56,26.7,515300,23.3851102941731,24.1996071697441,23.1317112662176,24.1634073086076,569394.44939534,0.0,1.0
2007-01-10,26.24,26.39,25.61,25.75,340000,23.747108905538,23.8828583847998,23.1769610926382,23.303660606616,375692.048892715,0.0,1.0
2007-01-11,26.74,26.95,26.24,26.24,271700,24.1996071697441,24.3896564407107,23.747108905538,23.747108905538,300222.146129855,0.0,1.0
2007-01-12,26.89,26.96,26.58,26.62,168000,24.3353566490059,24.3987064059948,24.0548077251981,24.0910075863346,185636.071217577,0.0,1.0
2007-01-16,26.79,27.22,26.52,26.9,233900,24.2448569961647,24.634005503382,24.0005079334934,24.3444066142901,258454.0301059,0.0,1.0
2007-01-17,27.28,27.39,26.69,26.69,241000,24.6883052950867,24.7878549132121,24.1543573433235,24.1543573433235,266299.364068072,0.0,1.0
2007-01-18,26.92,27.393,26.79,27.3,213700,24.3625065448583,24.7905699027973,24.2448569961647,24.706405225655,236133.502495216,0.0,1.0
2007-01-19,27.35,27.39,26.64,26.85,151100,24.7516550520756,24.7878549132121,24.1091075169029,24.2991567878695,166961.96643438,0.0,1.0
2007-01-22,26.91,27.35,26.79,27.35,128000,24.3534565795742,24.7516550520756,24.2448569961647,24.7516550520756,141437.006641963,0.0,1.0
2007-01-23,27.72,28.0,26.93,26.93,273400,25.0865037675881,25.3399027955436,24.3715565101424,24.3715565101424,302100.606374319,0.0,1.0
2007-01-24,27.92,27.97,27.3604,27.95,214800,25.2675030732706,25.3127528996912,24.7610670159711,25.294652969123,237348.976771045,0.0,1.0
2007-01-25,27.35,28.08,27.14,28.0,231000,24.7516550520756,25.4123025178165,24.561605781109,25.3399027955436,255249.597924168,0.0,1.0
2007-01-26,27.66,27.71,27.22,27.22,133400,25.0322039758834,25.077453802304,24.634005503382,24.634005503382,147403.880359671,0.0,1.0
2007-01-29,28.3,28.55,27.53,27.75,259600,25.6114017540672,25.8376508861703,24.9145544271898,25.1136536634405,286851.929095732,0.0,1.0
2007-01-30,28.56,28.88,28.328,28.46,204500,25.8467008514544,26.1362997405464,25.6367416568628,25.7562011986132,225967.717642825,0.0,1.0
2007-01-31,29.54,29.88,28.33,28.59,448000,26.7335974492985,27.0412962689586,25.6385516499196,25.8738507473068,495029.523246871,0.0,1.0
2007-02-01,31.44,31.5,29.77,29.77,867500,28.4530908532818,28.5073906449865,26.9417466508333,26.9417466508333,958567.212983618,0.0,1.0
2007-02-02,31.21,31.44,30.7409,31.2,302700,28.244941651747,28.4530908532818,27.8204077802688,28.2358916864628,334476.421175955,0.0,1.0
2007-02-05,31.31,31.92,31.11,31.11,219100,28.3354413045882,28.8874891869197,28.1544419989057,28.1544419989057,242100.376212923,0.0,1.0
2007-02-06,31.89,32.28,31.35,31.35,326300,28.8603392910673,29.2132879371481,28.3716411657247,28.3716411657247,360553.869275567,0.0,1.0
2007-02-07,31.08,32.2,31.07,32.03,269400,28.1272921030534,29.1408882148751,28.1182421377692,28.987038805045,297680.699916757,0.0,1.0
2007-02-08,31.55,31.62,30.85,31.12,297000,28.5526404714071,28.615990228396,27.9191429015185,28.1634919641899,328178.054473931,0.0,1.0
2007-02-09,31.0,31.99,30.9,31.7,187600,28.0548923807804,28.9508389439085,27.9643927279391,28.688389950669,207293.612859627,0.0,1.0
2007-02-12,30.75,31.15,30.63,31.02,151100,27.8286432486773,28.1906418600422,27.7200436652678,28.0729923113486,166961.96643438,0.0,1.0
2007-02-13,31.28,31.43,30.63,30.69,159100,28.3082914087358,28.4440408879977,27.7200436652678,27.7743434569726,175801.779349503,0.0,1.0
2007-02-14,32.06,32.19,30.93,31.3,286900,29.0141887008974,29.131838249591,27.9915426237915,28.3263913393041,317017.790668588,0.0,1.0
2007-02-15,32.62,32.91,32.0,32.01,366100,29.5209867568083,29.7834357500478,28.9598889091926,28.9689388744768,404531.938528302,0.0,1.0
2007-02-16,32.95,33.0,32.2903,32.62,183900,29.8196356111843,29.8648854376049,29.2226094013907,29.5209867568083,203205.199386383,0.0,1.0
2007-02-20,33.85,34.04,32.83,32.93,412200,30.6341324867553,30.8060818271537,29.7110360277748,29.8015356806161,455471.360451698,0.0,1.0
2007-02-21,33.88,34.15,33.25,33.97,399100,30.6612823826077,30.905631445279,30.091134569708,30.7427320701648,440996.166803184,0.0,1.0
2007-02-22,34.49,34.75,33.5,34.09,1660600,31.2133302649392,31.4486293623264,30.3173837018111,30.8513316535743,1834924.1658566,0.0,1.0
2007-02-23,35.05,35.9,34.6,35.2,2135900,31.7201283208501,32.4893753700005,31.3128798830646,31.8558778001119,2360119.55067632,0.0,1.0
2007-02-26,32.55,35.41,32.5,35.34,1067300,29.4576369998194,32.0459270710785,29.4123871733988,31.9825773140896,1179341.54053881,0.0,1.0
2007-02-27,31.01,32.2,30.6,31.55,734000,28.0639423460645,29.1408882148751,27.6928937694155,28.5526404714071,811052.834962508,0.0,1.0
2007-02-28,31.27,31.55,30.54,31.37,458900,28.2992414434517,28.5526404714071,27.6385939777107,28.3897410962929,507073.768343726,0.0,1.0
2007-03-01,30.96,31.57,29.48,30.46,592100,28.0186925196439,28.5707404019754,26.6792976575937,27.5661942554378,654256.653380519,0.0,1.0
2007-03-02,29.65,30.74,29.61,30.73,449800,26.8331470674238,27.8195932833932,26.7969472062873,27.8105433181091,497018.481152774,0.0,1.0
2007-03-05,29.57,30.09,28.42,29.2,426800,26.7607473451508,27.2313455399252,25.7200013374767,26.4258986296383,471604.019021797,0.0,1.0
2007-03-06,30.36,30.47,29.8001,30.2,351200,27.4756946025965,27.5752442207219,26.9689870463385,27.3308951580506,388067.786973887,0.0,1.0
2007-03-07,30.11,30.65,29.85,30.3,337700,27.2494454704935,27.7381435958361,27.0141463731063,27.4213948108918,373150.602679617,0.0,1.0
2007-03-08,30.83,30.9599,30.4,30.44,360600,27.9010429709503,28.018602019991,27.511894463733,27.5480943248695,398454.567149156,0.0,1.0
2007-03-09,30.67,31.36,30.39,31.0,220300,27.7562435264043,28.3806911310088,27.5028444984489,28.0548923807804,243426.348150192,0.0,1.0
2007-03-12,30.74,30.92,30.25,30.89,164000,27.8195932833932,27.9824926585074,27.3761449844712,27.955342762655,181216.164760015,0.0,1.0
2007-03-13,29.74,30.87,29.6,30.5,268600,26.9145967549809,27.9372428320868,26.7878972410032,27.6023941165742,296796.718625245,0.0,1.0
2007-03-14,30.11,30.17,29.04,29.58,267700,27.2494454704935,27.3037452621982,26.2810991850923,26.769797310435,295802.239672293,0.0,1.0
2007-03-15,30.72,30.73,29.98,29.98,238900,27.8014933528249,27.8105433181091,27.1317959217999,27.1317959217999,263978.913177852,0.0,1.0
2007-03-16,30.34,30.95,30.07,30.71,266500,27.4575946720283,28.0096425543598,27.213245609357,27.7924433875408,294476.267735025,0.0,1.0
2007-03-19,30.73,30.86,30.4,30.48,198100,27.8105433181091,27.9281928668027,27.511894463733,27.584294186006,218895.867310726,0.0,1.0
2007-03-20,30.64,30.97,30.4,30.6,209400,27.729093630552,28.027742484928,27.511894463733,27.6928937694155,231382.103053337,0.0,1.0
2007-03-21,31.28,31.31,30.61,30.61,198600,28.3082914087358,28.3354413045882,27.7019437346996,27.7019437346996,219448.355617921,0.0,1.0
2007-03-22,30.97,31.56,30.71,31.5,274000,28.027742484928,28.5616904366912,27.7924433875408,28.5073906449865,302763.592342953,0.0,1.0
2007-03-23,31.69,31.89,30.97,30.97,353400,28.6793399853848,28.8603392910673,28.027742484928,28.027742484928,390498.735525546,0.0,1.0
2007-03-26,32.75,32.78,31.85,31.85,390100,29.6386363055019,29.6657862013542,28.8241394299308,28.8241394299308,431051.37727367,0.0,1.0
2007-03-27,32.7,32.92,32.35,32.7,217800,29.5933864790812,29.7924857153319,29.2766376941369,29.5933864790812,240663.906614216,0.0,1.0
2007-03-28,32.87,33.25,32.51,32.55,392700,29.7472358889113,30.091134569708,29.4214371386829,29.4576369998194,433924.316471086,0.0,1.0
2007-03-29,33.91,34.0,32.95,33.18,299000,30.6884322784601,30.7698819660172,29.8196356111843,30.0277848127191,330388.007702711,0.0,1.0
2007-03-30,32.72,34.04,32.44,34.0,496500,29.6114864096495,30.8060818271537,29.358087381694,30.7698819660172,548620.889044803,0.0,1.0
2007-04-02,33.05,33.3,32.27,33.0,225200,29.9101352640255,30.1363843961286,29.204237971864,29.8648854376049,248840.733560704,0.0,1.0
2007-04-03,33.89,33.99,33.0,33.06,394600,30.6703323478918,30.7608320007331,29.8648854376049,29.9191852293097,436023.772038428,0.0,1.0
2007-04-04,33.5,33.91,33.1,33.89,160800,30.3173837018111,30.6884322784601,29.9553850904461,30.6703323478918,177680.239593966,0.0,1.0
2007-04-05,33.08,33.68,32.871,33.68,157000,29.9372851598779,30.4802830769253,29.7481408854397,30.4802830769253,173481.328459283,0.0,1.0
2007-04-09,33.5,33.8199,33.15,33.15,171700,30.3173837018111,30.6068920912501,30.0006349168668,30.0006349168668,189724.484690821,0.0,1.0
2007-04-10,32.89,33.67,32.82,33.61,171500,29.7653358194796,30.4712331116411,29.7019860624907,30.4169333199364,189503.489367943,0.0,1.0
2007-04-11,32.38,33.25,32.23,32.8,222300,29.3037875899893,30.091134569708,29.1680381107275,29.6838861319225,245636.301378972,0.0,1.0
2007-04-12,33.44,33.47,32.19,32.24,226300,30.2630839101063,30.2902338059587,29.131838249591,29.1770880760116,250056.207836534,0.0,1.0
2007-04-13,33.93,33.99,33.33,33.56,342400,30.7065322090283,30.7608320007331,30.163534291981,30.3716834935158,378343.992767252,0.0,1.0
2007-04-16,34.8,35.0,34.0,34.0,378100,31.493879188747,31.6748784944295,30.7698819660172,30.7698819660172,417791.657900987,0.0,1.0
2007-04-17,34.69,34.79,34.34,34.74,158000,31.3943295706217,31.4848292234629,31.0775807856774,31.4395793970423,174586.305073673,0.0,1.0
2007-04-18,34.62,34.95,34.05,34.31,168700,31.3309798136328,31.6296286680088,30.8151317924378,31.050430889825,186409.55484765,0.0,1.0
2007-04-19,34.56,34.73,33.21,34.15,349300,31.2766800219281,31.4305294317581,30.0549347085715,30.905631445279,385968.331406545,0.0,1.0
2007-04-20,35.07,35.17,34.4,34.84,387200,31.7382282514183,31.8287279042595,31.1318805773821,31.5300790498835,427846.945091939,0.0,1.0
2007-04-23,35.85,36.07,34.75,35.06,405900,32.4441255435799,32.6432247798306,31.4486293623264,31.7291782861342,448510.007781038,0.0,1.0
2007-04-24,35.86,36.1,35.61,36.0,232300,32.453175508864,32.670374675683,32.2269263767609,32.5798750228417,256686.067522876,0.0,1.0
2007-04-25,36.33,36.57,35.8,35.8,273100,32.8785238772178,33.0957230440367,32.3988757171593,32.3988757171593,301769.113390001,0.0,1.0
2007-04-26,37.115,37.23,36.0,36.47,471700,33.5889461520214,33.6930207527888,32.5798750228417,33.0052233911955,521217.469007923,0.0,1.0
2007-04-27,34.4,35.4,33.1375,34.36,1265600,31.1318805773821,32.0368771057944,29.9893224602616,31.0956807162456,1398458.40317241,0.0,1.0
2007-04-30,33.04,34.3732,33.0,34.3,587500,29.9010852987414,31.1076266704206,29.8648854376049,31.0413809245409,649173.760954324,0.0,1.0
2007-05-01,32.87,33.16,32.25,33.03,334300,29.7472358889113,30.0096848821509,29.1861380412957,29.8920353334573,369393.68219069,0.0,1.0
2007-05-02,33.31,33.72,32.63,33.0,323200,30.1454343614127,30.5164829380618,29.5300367220924,29.8648854376049,357128.441770958,0.0,1.0
2007-05-03,34.0,34.4201,33.09,33.22,415300,30.7698819660172,31.1500710076032,29.946335125162,30.0639846738556,458896.787956307,0.0,1.0
2007-05-04,34.1,34.46,33.64,34.07,236500,30.8603816188584,31.1861803690868,30.4440832157888,30.833231723006,261326.969303315,0.0,1.0
2007-05-07,34.86,35.09,34.0,34.04,383400,31.5481789804517,31.7563281819866,30.7698819660172,30.8060818271537,423648.033957256,0.0,1.0
2007-05-08,35.22,35.25,34.69,34.72,280500,31.8739777306802,31.9011276265325,31.3943295706217,31.421479466474,309945.940336489,0.0,1.0
2007-05-09,36.3,36.45,34.58,35.1,374400,32.8513739813654,32.9871234606273,31.2947799524963,31.7653781472707,413703.244427743,0.0,1.0
2007-05-10,34.98,36.18,34.92,36.0,338700,31.6567785638612,32.7427743979559,31.6024787721565,32.5798750228417,374255.579294008,0.0,1.0
2007-05-11,35.58,35.7099,34.71,34.74,233200,32.1997764809086,32.3173355299493,31.4124295011899,31.4395793970423,257680.546475827,0.0,1.0
2007-05-14,35.77,36.32,35.58,35.7,215200,32.3717258213069,32.8694739119337,32.1997764809086,32.308376064318,237790.967416801,0.0,1.0
2007-05-15,34.51,36.2,34.43,35.98,359900,31.2314301955074,32.7608743285242,31.1590304732345,32.5617750922735,397681.083519083,0.0,1.0
2007-05-16,34.71,35.09,33.87,34.61,177700,31.4124295011899,31.7563281819866,30.6522324173236,31.3219298483487,196354.344377163,0.0,1.0
2007-05-17,34.37,34.75,34.0,34.58,223800,31.1047306815297,31.4486293623264,30.7698819660172,31.2947799524963,247293.766300558,0.0,1.0
2007-05-18,33.94,34.54,33.88,34.54,252400,30.7155821743124,31.2585800913598,30.6612823826077,31.2585800913598,278896.097472122,0.0,1.0
2007-05-21,34.95,35.15,34.0,34.0,193600,31.6296286680088,31.8106279736913,30.7698819660172,30.7698819660172,213923.47254597,0.0,1.0
2007-05-22,35.13,35.232,34.39,34.95,196500,31.7925280431231,31.8848376890211,31.122830612098,31.6296286680088,217127.904727701,0.0,1.0
2007-05-23,35.19,36.24,35.0,35.5,302600,31.8468278348278,32.7970741896607,31.6748784944295,32.1273767586356,334365.923514516,0.0,1.0
2007-05-24,34.29,36.08,34.1,35.19,303700,31.0323309592567,32.6522747451147,30.8603816188584,31.8468278348278,335581.397790346,0.0,1.0
2007-05-25,34.49,34.78,34.06,34.3,226100,31.2133302649392,31.4757792581788,30.8241817577219,31.0413809245409,249835.212513656,0.0,1.0
2007-05-29,35.05,35.05,34.45,34.45,170500,31.7201283208501,31.7201283208501,31.1771304038027,31.1771304038027,188398.512753552,0.0,1.0
2007-05-30,35.49,35.49,34.14,34.63,162100,32.1183267933515,32.1183267933515,30.8965814799949,31.3400297789169,179116.709192674,0.0,1.0
2007-05-31,36.25,36.25,35.3101,35.46,411400,32.8061241549448,32.8061241549448,31.9555179178901,32.0911768974991,454587.379160185,0.0,1.0
2007-06-01,36.75,36.98,36.41,36.5,295800,33.2586224191509,33.4667716206857,32.9509235994908,33.0323732870479,326852.082536662,0.0,1.0
2007-06-04,37.26,37.4,36.71,36.88,287500,33.7201706486412,33.8468701626189,33.2224225580144,33.3762719678445,317680.776637222,0.0,1.0
2007-06-05,37.1,37.61,36.26,37.3,342000,33.5753712040952,34.0369194335855,32.8151741202289,33.7563705097777,377902.002121496,0.0,1.0
2007-06-06,35.92,36.8,35.5,36.8,338400,32.5074753005687,33.3038722455715,32.1273767586356,33.3038722455715,373924.086309691,0.0,1.0
2007-06-07,34.72,36.25,34.65,35.8,317700,31.421479466474,32.8061241549448,31.3581297094852,32.3988757171593,351051.070391811,0.0,1.0
2007-06-08,35.5,35.66,34.1,34.62,405900,32.1273767586356,32.2721762031816,30.8603816188584,31.3309798136328,448510.007781038,0.0,1.0
2007-06-11,35.54,36.07,34.74,35.36,218000,32.1635766197721,32.6432247798306,31.4395793970423,32.0006772446579,240884.901937094,0.0,1.0
2007-06-12,34.75,35.39,34.56,35.36,272500,31.4486293623264,32.0278271405102,31.2766800219281,32.0006772446579,301106.127421367,0.0,1.0
2007-06-13,35.71,35.99,34.71,34.81,295900,32.3174260296022,32.5708250575576,31.4124295011899,31.5029291540311,326962.580198101,0.0,1.0
2007-06-14,36.04,36.39,35.75,35.81,273900,32.6160748839782,32.9328236689225,32.3536258907387,32.4079256824434,302653.094681514,0.0,1.0
2007-06-15,37.04,37.28,36.6,37.21,575500,33.5210714123905,33.7382705792094,33.1228729398891,33.6749208222206,635914.04158164,0.0,1.0
2007-06-18,36.62,37.22,36.15,37.2,456100,33.1409728704573,33.6839707875047,32.7156245021036,33.6658708569365,503979.833823434,0.0,1.0
2007-06-19,37.08,37.27,36.29,36.62,411000,33.557271273527,33.7292206139253,32.8423240160813,33.1409728704573,454145.388514429,0.0,1.0
2007-06-20,36.47,38.0,36.47,37.28,632400,33.1409728704573,34.5313125603888,33.1409728704573,33.8770350592446,695924.893036544,0.15,1.0
2007-06-21,36.9,36.97,35.54,36.39,477200,33.5317219336407,33.5953322462519,32.2958644314794,33.0682753703302,525134.9762129,0.0,1.0
2007-06-22,36.69,36.98,36.21,36.79,381200,33.340890995807,33.6044194337678,32.9047059950442,33.4317628709659,419491.728693121,0.0,1.0
2007-06-25,37.01,37.8899,36.33,36.91,440800,33.6316809963155,34.4312626258388,33.0137522452348,33.5408091211566,485078.578194984,0.0,1.0
2007-06-26,37.02,37.47,36.61,37.3,352700,33.6407681838314,34.0496916220465,33.2681934956798,33.8952094342764,388128.889585687,0.0,1.0
2007-06-27,37.54,37.58,36.1,37.02,332900,34.1133019346578,34.1496506847213,32.8047469323693,33.6407681838314,366339.969784733,0.0,1.0
2007-06-28,38.42,38.5,37.15,37.5,477000,34.9129744360562,34.9856719361834,33.758901621538,34.0769531845942,524914.886113902,0.0,1.0
2007-06-29,37.5,39.35,37.38,38.32,404300,34.0769531845942,35.7580828750342,33.9679069344035,34.8221025608973,444912.135127568,0.0,1.0
2007-07-02,38.59,38.69,37.5,37.5,415400,35.0674566238264,35.1583284989853,34.0769531845942,34.0769531845942,457127.135622043,0.0,1.0
2007-07-03,38.35,38.86,38.24,38.69,139700,34.849364123445,35.3128106867555,34.7494050607702,35.1583284989853,153732.934151178,0.0,1.0
2007-07-05,38.22,38.6099,37.6,38.6,285600,34.7312306857384,35.085540126983,34.1678250597531,35.0765438113423,314288.661371342,0.0,1.0
2007-07-06,38.94,38.99,37.7801,37.95,177300,35.3855081868826,35.4309441244621,34.3314853069143,34.4858766228093,195109.872763092,0.0,1.0
2007-07-09,38.59,39.45,38.1,38.96,264500,35.0674566238264,35.8489547501931,34.6221844355477,35.4036825619144,291069.155926891,0.0,1.0
2007-07-10,38.42,39.11,37.75,38.23,257800,34.9129744360562,35.5399903746528,34.3041328724915,34.7403178732543,283696.137610406,0.0,1.0
2007-07-11,39.65,39.74,38.5,38.54,308200,36.0306985005109,36.112483188154,34.9856719361834,35.0220206862469,339158.84255829,0.0,1.0
2007-07-12,40.0,40.22,39.61,39.9,280400,36.3487500635671,36.5486681889168,35.9943497504474,36.2578781884082,308566.318797354,0.0,1.0
2007-07-13,40.05,40.24,39.36,39.8,206500,36.3941860011466,36.5668425639485,35.7671700625501,36.1670063132493,227243.027217024,0.0,1.0
2007-07-16,39.33,40.31,38.92,40.01,280000,35.7399085000024,36.6304528765598,35.3673338118508,36.357837251083,308126.138599355,0.0,1.0
2007-07-17,39.97,40.26,39.4,39.44,206100,36.3214885010195,36.5850169389803,35.8035188126136,35.8398675626772,226802.847019025,0.0,1.0
2007-07-18,39.59,39.87,38.84,39.82,230200,35.9761753754156,36.2306166258605,35.2946363117237,36.1851806882811,253323.70394847,0.0,1.0
2007-07-19,39.46,39.87,39.018,39.79,183100,35.858041937709,36.2306166258605,35.4563882495066,36.1579191257334,201492.485634078,0.0,1.0
2007-07-20,39.3,39.79,39.1,39.33,150800,35.7126469374547,36.1579191257334,35.5309031871369,35.7399085000024,165947.934645653,0.0,1.0
2007-07-23,39.84,40.27,39.3,39.46,215200,36.2033550633129,36.5941041264962,35.7126469374547,35.858041937709,236816.946523504,0.0,1.0
2007-07-24,39.59,39.93,39.27,39.69,276800,35.9761753754156,36.2851397509559,35.685385374907,36.0670472505745,304604.697015362,0.0,1.0
2007-07-25,40.12,40.94,39.36,39.68,486600,36.4577963137578,37.202945690061,35.7671700625501,36.0579600630586,535479.21086588,0.0,1.0
2007-07-26,39.21,40.21,38.06,40.02,663200,35.6308622498117,36.5395810014009,34.5858356854841,36.3669244385989,729818.768282472,0.0,1.0
2007-07-27,44.25,44.84,39.62,39.63,1697300,40.2108047578211,40.7469488212588,36.0034369379632,36.0125241254791,1867794.62515959,0.0,1.0
2007-07-30,43.84,45.5499,43.76,44.8,640900,39.8382300696696,41.3920482630119,39.7655325695424,40.7106000711952,705278.722244023,0.0,1.0
2007-07-31,42.07,44.85,42.03,44.29,497700,38.2297978793567,40.7560360087747,38.1934491292932,40.2471535078847,547694.211360354,0.0,1.0
2007-08-01,43.65,43.94,41.1,41.99,526400,39.6655735068676,39.9291019448285,37.3483406903152,38.1571003792296,579277.140566788,0.0,1.0
2007-08-02,44.43,44.63,43.1,44.43,442700,40.3743741331072,40.556117883425,39.1657781934936,40.3743741331072,487169.43413548,0.0,1.0
2007-08-03,42.98,44.94,42.8301,44.23,475400,39.0567319433029,40.8378206964177,38.9205150024397,40.1926303827894,523154.165321905,0.0,1.0
2007-08-06,43.04,43.16,41.1,43.02,476400,39.1112550683982,39.2203013185889,37.3483406903152,39.0930806933665,524254.615816903,0.0,1.0
2007-08-07,43.91,44.443,42.67,42.97,590900,39.9018403822808,40.3861874768779,38.7750291303102,39.047644755787,650256.197494139,0.0,1.0
2007-08-08,48.48,49.284,44.39,44.5,1245500,44.0546850770434,44.7852949533211,40.3380253830436,40.4379844457184,1370611.09151963,0.0,1.0
2007-08-09,48.43,50.07,47.091,47.5,1011200,44.0092491394639,45.4995478920702,42.792474731086,43.164140700486,1112775.54054167,0.0,1.0
2007-08-10,43.8199,47.7899,42.3,47.0,1134500,39.8199648227626,43.4275782665717,38.4388031922222,42.7097813246914,1248461.08657489,0.0,1.0
2007-08-13,43.08,45.98,43.0,45.98,652500,39.1476038184618,41.7828881980704,39.0749063183347,41.7828881980704,718043.947985997,0.0,1.0
2007-08-14,39.79,43.55,39.79,43.15,553400,36.1579191257334,39.5747016317087,36.1579191257334,39.211214131073,608989.303931725,0.0,1.0
2007-08-15,40.69,41.89,39.73,39.76,607400,36.9757660021637,38.0662285040707,36.1033960006381,36.1306575631857,668413.6306616,0.0,1.0
2007-08-16,42.32,42.85,39.03,40.0,612600,38.456977567254,38.9385985055963,35.4672928745256,36.3487500635671,674135.973235589,0.0,1.0
2007-08-17,42.77,44.26,41.8501,44.22,386400,38.8659010054692,40.219891945337,38.0299706258823,40.1835431952735,425214.07126711,0.0,1.0
2007-08-20,43.33,43.85,42.08,43.13,238400,39.3747835063591,39.8473172571855,38.2388850668726,39.1930397560413,262347.398007451,0.0,1.0
2007-08-21,44.3,44.85,43.04,43.5,290900,40.2562406954006,40.7560360087747,39.1112550683982,39.5292656941293,320121.04899483,0.0,1.0
2007-08-22,44.77,45.21,44.1101,45.0,251500,40.6833385086475,41.0831747593468,40.0836750044738,40.892343821513,276763.299491921,0.0,1.0
2007-08-23,43.4,45.3,43.02,45.17,248200,39.4383938189703,41.1649594469898,39.0930806933665,41.0468260092832,273131.812858429,0.0,1.0
2007-08-24,44.22,44.57,43.0201,43.34,360500,40.1835431952735,40.5015947583297,39.0931715652416,39.383870693875,396712.403446669,0.0,1.0
2007-08-27,43.28,44.34,42.8,43.98,257300,39.3293475687796,40.2925894454642,38.8931625680168,39.9654506948921,283145.912362908,0.0,1.0
2007-08-28,41.76,42.99,41.64,42.94,236900,37.9480950663641,39.0658191308188,37.8390488161734,39.0203831932393,260696.722264954,0.0,1.0
2007-08-29,42.22,42.39,41.25,41.91,256900,38.3661056920951,38.5205878798653,37.4846485030536,38.0844028791025,282705.732164908,0.0,1.0
2007-08-30,42.91,43.57,41.52,41.88,278400,38.9931216306916,39.5928760067405,37.7300025659827,38.0571413165548,306365.417807359,0.0,1.0
2007-08-31,42.99,43.87,42.75,43.11,221600,39.0658191308188,39.8654916322173,38.8477266304374,39.1748653810095,243859.829691489,0.0,1.0
2007-09-04,44.64,44.99,43.0,43.0,400100,40.5652050709409,40.8832566339971,39.0749063183347,39.0749063183347,440290.243048579,0.0,1.0
2007-09-05,44.37,44.94,44.0101,44.5,344200,40.3198510080118,40.8378206964177,39.9928031293149,40.4379844457184,378775.060378207,0.0,1.0
2007-09-06,44.21,45.55,44.06,44.68,322000,40.1744560077576,41.3921391348871,40.0381481950192,40.6015538210045,354345.059389258,0.0,1.0
2007-09-07,42.85,43.76,42.06,43.5,357100,38.9385985055963,39.7655325695424,38.2207106918408,39.5292656941293,392970.871763677,0.0,1.0
2007-09-10,42.44,43.35,41.68,42.95,267000,38.5660238174447,39.3929578813909,37.875397566237,39.0294703807552,293820.282164385,0.0,1.0
2007-09-11,44.25,44.49,42.58,42.83,352500,40.2108047578211,40.4288972582025,38.6932444426672,38.9204241305645,387908.799486688,0.0,1.0
2007-09-12,44.3,44.8299,43.93,44.16,233800,40.2562406954006,40.7377707618677,39.9200147573126,40.1290200701781,257285.325730461,0.0,1.0
2007-09-13,44.53,45.35,44.06,44.53,238300,40.4652460082661,41.2103953845692,40.0381481950192,40.4652460082661,262237.352957951,0.0,1.0
2007-09-14,45.46,45.94,43.65,44.25,550200,41.3103544472441,41.7465394480069,39.6655735068676,40.2108047578211,605467.862347732,0.0,1.0
2007-09-17,44.2,45.99,44.0501,45.99,320400,40.1653688202417,41.7919753855863,40.0291518793785,41.7919753855863,352584.338597262,0.0,1.0
2007-09-18,46.42,46.57,43.75,44.53,363700,42.1827244487697,42.319032261508,39.7564453820266,40.4652460082661,400233.845030662,0.0,1.0
2007-09-19,46.25,47.73,45.45,46.71,342500,42.0282422609995,43.3731460133515,41.3012672597282,42.4462528867305,376904.294536711,0.0,1.0
2007-09-20,46.34,46.855,45.5301,46.12,226500,42.1100269486425,42.5780171057109,41.3740556317304,41.9101088232929,249252.037116978,0.0,1.0
2007-09-21,46.45,46.99,46.38,46.44,213500,42.2099860113173,42.7006941371755,42.1463756987061,42.2008988238014,234946.180682008,0.0,1.0
2007-09-24,46.93,47.696,46.45,46.73,203800,42.6461710120801,43.3422495757975,42.2099860113173,42.4644272617623,224271.810880531,0.0,1.0
2007-09-25,47.71,47.78,46.54,46.54,214400,43.3549716383197,43.4185819509309,42.2917706989604,42.2917706989604,235936.586127506,0.0,1.0
2007-09-26,47.13,48.24,46.77,48.0,276300,42.827914762398,43.836592576662,42.5007760118259,43.6185000762806,304054.471767863,0.0,1.0
2007-09-27,48.19,48.47,47.27,47.44,186900,43.7911566390825,44.0455978895275,42.9551353876205,43.1096175753906,205674.197515069,0.0,1.0
2007-09-28,47.89,48.46,47.759,48.46,232900,43.5185410136058,44.0365107020116,43.3994988571476,44.0365107020116,256294.920284963,0.0,1.0
2007-10-01,49.18,49.49,47.92,48.06,254200,44.6907882031558,44.9724910161484,43.5458025761534,43.6730232013759,279734.515828414,0.0,1.0
2007-10-02,49.35,49.55,47.8,49.25,215500,44.845270390926,45.0270141412438,43.4367563259627,44.754398515767,237147.081672003,0.0,1.0
2007-10-03,49.3199,49.38,48.07,48.84,248700,44.8179179565031,44.8725319534736,43.6821103888918,44.3818238276155,273682.038105927,0.0,1.0
2007-10-04,48.63,49.44,48.25,49.44,122600,44.1909928897817,44.927055078569,43.8456797641779,44.927055078569,134915.230686718,0.0,1.0
2007-10-05,49.3099,49.56,48.75,49.23,192500,44.8088307689872,45.0361013287597,44.3000391399724,44.7362241407353,211836.720287057,0.0,1.0
2007-10-08,52.62,52.7999,48.98,49.4,410100,47.8167807086226,47.9802592120335,44.509044452838,44.8907063285054,451294.747998555,0.0,1.0
2007-10-09,53.2999,53.85,51.71,53.0,251800,48.434618587828,48.9345047730773,46.9898466446764,48.1620938342265,277093.43464042,0.0,1.0
2007-10-10,50.31,52.54,49.35,51.85,664000,45.7176403924516,47.7440832084954,44.845270390926,47.1170672698989,730699.12867847,0.0,1.0
2007-10-11,47.84,51.23,46.25,51.21,669300,43.4731050760263,46.5536616439136,42.0282422609995,46.5354872688818,736531.516301958,0.0,1.0
2007-10-12,49.1401,49.5,47.6701,48.1,234700,44.6545303249674,44.9815782036643,43.3187137601313,43.7093719514395,258275.731175959,0.0,1.0
2007-10-15,49.4,49.8999,48.75,49.02,243400,44.8907063285054,45.3449748324248,44.3000391399724,44.5453932029015,267849.650482439,0.0,1.0
2007-10-16,48.9,49.45,48.09,49.04,168900,44.4363469527108,44.9361422660849,43.7002847639236,44.5635675779333,185866.088605111,0.0,1.0
2007-10-17,49.09,49.369,47.53,49.2,259600,44.6090035155128,44.8625360472061,43.1914022630337,44.7089625781876,285676.948501402,0.0,1.0
2007-10-18,49.18,49.23,48.26,48.89,248900,44.6907882031558,44.7362241407353,43.8547669516937,44.4272597651949,273902.128204927,0.0,1.0
2007-10-19,47.66,49.1,47.31,49.06,272100,43.3095357007402,44.6180907030287,42.991484137684,44.5817419529651,299432.579688873,0.0,1.0
2007-10-22,46.5,46.7101,44.72,46.6,595700,42.2554219488968,42.4463437586057,40.6379025710681,42.3462938240557,655538.359870128,0.0,1.0
2007-10-23,49.1,49.13,46.68,46.68,254400,44.6180907030287,44.6453522655763,42.4189913241828,42.4189913241828,279954.605927414,0.0,1.0
2007-10-24,48.59,49.0,47.2,48.97,295900,44.1546441397182,44.5272188278697,42.8915250750092,44.4999572653221,325623.301469818,0.0,1.0
2007-10-25,47.17,48.81,46.8,48.6,460800,42.8642635124615,44.3545622650678,42.5280375743735,44.1637313272341,507087.588094939,0.0,1.0
2007-10-26,51.84,52.95,50.16,51.63,924800,47.107980082383,48.116657896647,45.5813325797132,46.9171491445493,1017696.61777387,0.0,1.0
2007-10-29,53.75,54.5,52.18,52.41,397600,48.8436328979183,49.5251719616102,47.4169444579233,47.6259497707888,437539.116811084,0.0,1.0
2007-10-30,53.5,54.43,53.29,53.49,229200,48.616453210021,49.461561648999,48.4256222721873,48.6073660225052,252223.253453472,0.0,1.0
2007-10-31,55.02,55.17,54.2,54.48,429400,49.9977057124366,50.134013525175,49.2525563361335,49.5069975865784,472533.442552011,0.0,1.0
2007-11-01,54.35,56.3,53.4201,55.17,388400,49.3888641488718,51.1608657144707,48.5438465817691,50.134013525175,427414.972257106,0.0,1.0
2007-11-02,54.53,55.5,53.56,55.5,255800,49.5524335241579,50.4338907131994,48.6709763351164,50.4338907131994,281495.236620411,0.0,1.0
2007-11-05,54.67,55.1599,50.07,53.0,633000,49.6796541493804,50.1248354657839,45.4995478920702,48.1620938342265,696585.163333542,0.0,1.0
2007-11-06,57.7,58.13,54.67,54.81,462400,52.4330719666956,52.8238210298789,49.6796541493804,49.8068747746029,508848.308886935,0.0,1.0
2007-11-07,56.4399,57.4,56.196,57.4,226300,51.2879954678181,52.1604563412188,51.0663589643055,52.1604563412188,249031.947017979,0.0,1.0
2007-11-08,54.91,57.35,54.1301,56.04,276700,49.8977466497618,52.1150204036394,49.1890368953974,50.9245988390576,304494.651965862,0.0,1.0
2007-11-09,53.43,54.6,52.387,54.05,193400,48.5528428974098,49.6160438367691,47.6050492395023,49.1162485233951,212827.125732554,0.0,1.0
2007-11-12,49.87,53.75,49.29,52.7,330200,45.3178041417523,48.8436328979183,44.7907472658306,47.8894782087497,363368.75344824,0.0,1.0
2007-11-13,52.12,52.55,50.34,50.35,261900,47.362421332828,47.7531703960113,45.7449019549992,45.7539891425151,288207.984639897,0.0,1.0
2007-11-14,52.57,53.7799,51.97,53.01,180300,47.7713447710431,48.8708035885909,47.2261135200896,48.1711810217423,198411.224248085,0.0,1.0
2007-11-15,52.29,52.5999,51.56,52.16,165200,47.5169035205981,47.7985154617156,46.853538831938,47.3987700828915,181794.42177362,0.0,1.0
2007-11-16,54.8,55.01,52.47,52.47,373600,49.797787587087,49.9886185249207,47.6804728958842,47.6804728958842,411128.304931139,0.0,1.0
2007-11-19,54.2,54.93,53.4,54.82,238400,49.2525563361335,49.9159210247936,48.5255813348621,49.8159619621188,262347.398007451,0.0,1.0
2007-11-20,55.19,57.7,54.278,54.41,290400,50.1521879002068,52.4330719666956,49.3234363987574,49.4433872739672,319570.823747331,0.0,1.0
2007-11-21,55.83,56.94,54.07,54.65,130500,50.7337679012238,51.7424457154878,49.1344228984269,49.6614797743486,143608.789597199,0.0,1.0
2007-11-23,57.54,57.65,56.0,56.8,85200,52.2876769664413,52.3876360291161,50.888250088994,51.6152250902653,93758.3821738038,0.0,1.0
2007-11-26,61.05,62.62,58.0,58.0,849000,55.4772797845193,56.9039682245144,52.7056875921723,52.7056875921723,934282.470253045,0.0,1.0
2007-11-27,60.21,63.0,58.82,61.97,360000,54.7139560331844,57.2492813501182,53.4508369684755,56.3133010359814,396162.178199171,0.0,1.0
2007-11-28,64.29,64.34,59.81,61.12,581200,58.4215285396683,58.4669644772477,54.3504685325488,55.5408900971306,639581.827692661,0.0,1.0
2007-11-29,64.33,64.6399,62.71,63.83,356100,58.4578772897318,58.7394892308493,56.9857529121574,58.0035179139373,391870.42126868,0.0,1.0
2007-11-30,63.47,66.3,62.1901,65.51,506800,57.6763791633652,60.2480532303625,56.5133100332062,59.5301654166071,557708.310864832,0.0,1.0
2007-12-03,63.99,65.542,63.49,64.0,300200,58.1489129141915,59.5592444166579,57.6945535383969,58.1580001017074,330355.238598309,0.0,1.0
2007-12-04,64.79,65.47,63.51,64.0,170700,58.8758879154629,59.4938166665435,57.7127279134287,58.1580001017074,187846.899496107,0.0,1.0
2007-12-05,63.57,66.16,62.7001,66.16,911200,57.7672510385241,60.12083260514,56.9767565965166,60.12083260514,1002730.4910419,0.0,1.0
2007-12-06,64.5,65.13,62.25,63.62,336000,58.612359477502,59.1848522910032,56.5677422864264,57.8126869761035,369751.366319226,0.0,1.0
2007-12-07,64.58,65.5,64.0,65.01,306100,58.6850569776291,59.5210782290912,58.1580001017074,59.0758060408125,336847.896518795,0.0,1.0
2007-12-10,63.85,65.0,63.6,65.0,293100,58.021692288969,59.0667188532966,57.7945126010717,59.0667188532966,322542.040083825,0.0,1.0
2007-12-11,60.44,64.5,60.23,64.04,594500,54.9229613460499,58.612359477502,54.7321304082162,58.194348851771,654217.819276131,0.0,1.0
2007-12-12,62.49,63.6599,61.1101,61.9,236900,56.7858347868078,57.8489448542919,55.5318937814899,56.2496907233701,260696.722264954,0.0,1.0
2007-12-13,62.52,63.07,60.52,61.72,185500,56.8130963493554,57.3128916627295,54.9956588461771,56.0861213480841,204133.566822073,0.0,1.0
2007-12-14,59.32,61.65,59.19,61.14,265500,53.9051963442701,56.0225110354728,53.7870629065635,55.5590644721624,292169.606421888,0.0,1.0
2007-12-17,56.54,60.24,55.9,60.11,404000,51.3789582148521,54.7412175957321,50.7973782138351,54.6230841580255,444581.99997907,0.0,1.0
2007-12-18,59.35,59.6999,56.0,57.22,307700,53.9324579068177,54.2504185979988,50.888250088994,51.9968869659328,338608.617310791,0.0,1.0
2007-12-19,62.02,62.42,59.65,59.95,385700,56.3587369735608,56.7222244741965,54.2050735322945,54.4776891577712,424443.755920612,0.0,1.0
2007-12-20,62.38,63.0,60.39,62.5,329100,56.6858757241329,57.2492813501182,54.8775254084705,56.7949219743236,362158.257903742,0.0,1.0
2007-12-21,62.87,63.57,61.91,63.32,366600,57.1311479124116,57.7672510385241,56.258777910886,57.5400713506268,403425.151466156,0.0,1.0
2007-12-24,63.48,63.85,62.88,63.09,142200,57.685466350881,58.021692288969,57.1402350999275,57.3310660377613,156484.060388673,0.0,1.0
2007-12-26,64.33,64.66,62.48,63.81,180100,58.4578772897318,58.7577544777563,56.7767475992919,57.9853435389055,198191.134149085,0.0,1.0
2007-12-27,62.01,64.582,61.5,64.5,241800,56.3496497860449,58.6868744151323,55.8862032227345,58.612359477502,266088.929690443,0.0,1.0
2007-12-28,60.84,62.27,60.5,61.93,156700,55.2864488466856,56.5859166614581,54.9774844711453,56.2769522859178,172440.592566139,0.0,1.0
2007-12-31,58.9,61.49,58.61,60.5,241600,53.5235344686026,55.8771160352186,53.2600060306417,54.9774844711453,265868.839591443,0.0,1.0
2008-01-02,59.7,60.66,58.91,59.77,321300,54.250509469874,55.1228794713996,53.5326216561185,54.3141197824852,353574.74404276,0.0,1.0
2008-01-03,60.35,62.5,59.51,59.87,313900,54.8411766584069,56.7949219743236,54.077852907072,54.4049916576441,345431.410379777,0.0,1.0
2008-01-04,57.59,60.29,57.25,59.88,284900,52.3331129040208,54.7866535333116,52.0241485284805,54.41407884516,313518.346024844,0.0,1.0
2008-01-07,54.85,60.04,52.44,58.96,635800,49.8432235246664,54.5594738454143,47.6532113333365,53.578057593698,699666.424719536,0.0,1.0
2008-01-08,50.64,55.95,50.39,55.02,554500,46.017517580476,50.8428141514145,45.7903378925787,49.9977057124366,610199.799476222,0.0,1.0
2008-01-09,49.22,50.5,48.16,50.06,617500,44.7271369532194,45.8902969552535,43.7638950765348,45.4904607045543,679528.180661077,0.0,1.0
2008-01-10,52.71,53.49,49.0,49.28,371400,47.8985653962656,48.6073660225052,44.5272188278697,44.7816600783147,408707.313842144,0.0,1.0
2008-01-11,50.4,52.33,49.78,52.02,283200,45.7994250800946,47.5532522706617,45.2360194541093,47.2715494576691,311647.580183348,0.0,1.0
2008-01-14,51.81,52.17,50.7,50.88,308000,47.0807185198353,47.4078572704074,46.0720407055713,46.2356100808574,338938.752459291,0.0,1.0
2008-01-15,50.27,51.77,49.81,51.03,234300,45.681291642388,47.0443697697718,45.263281016657,46.3719178935958,257835.55097796,0.0,1.0
2008-01-16,47.8,50.58,46.79,49.09,331200,43.4367563259627,45.9629944553806,42.5189503868577,44.6090035155128,364469.203943237,0.0,1.0
2008-01-17,43.7,48.32,42.69,47.29,468000,39.7110094444471,43.9092900767891,38.793203505342,42.9733097626522,515010.831658922,0.0,1.0
2008-01-18,45.82,46.42,43.8,43.8,559300,41.6374931978162,42.1827244487697,39.801881319606,39.801881319606,615481.961852211,0.0,1.0
2008-01-22,44.19,45.9,41.45,42.19,402500,40.1562816327258,41.7101906979433,37.6663922533714,38.3388441295474,442931.324236573,0.0,1.0
2008-01-23,50.44,50.65,42.07,42.27,803500,45.8357738301582,46.0266047679919,38.2297978793567,38.4115416296746,884211.972730648,0.0,1.0
2008-01-24,50.15,52.99,49.58,50.97,554300,45.5722453921973,48.1530066467106,45.0542757037915,46.3173947685004,609979.709377223,0.0,1.0
2008-01-25,49.46,53.29,49.08,51.58,362800,44.9452294536008,48.4256222721873,44.5999163279969,46.8717132069698,399243.439585164,0.0,1.0
2008-01-28,50.81,51.4,48.82,50.0,413400,46.1719997682462,46.7081438316838,44.3636494525837,45.4359375794589,454926.234632047,0.0,1.0
2008-01-29,52.13,52.694,50.6,51.94,438800,47.3715085203439,47.8840258962402,45.9811688304124,47.1988519575419,482877.677204989,0.0,1.0
2008-01-30,52.23,54.12,50.29,52.08,277200,47.4623803955028,49.1798588360063,45.6994660174198,47.3260725827644,305044.877213361,0.0,1.0
2008-01-31,53.58,54.25,51.32,51.32,399600,48.6891507101482,49.2979922737129,46.6354463315566,46.6354463315566,439740.017801079,0.0,1.0
2008-02-01,55.31,56.15,53.56,54.2,423800,50.2612341503975,51.0245579017324,48.6709763351164,49.2525563361335,466370.919780023,0.0,1.0
2008-02-04,54.96,55.81,54.0,54.0,303300,49.9431825873412,50.715593526192,49.0708125858156,49.0708125858156,333766.635132802,0.0,1.0
2008-02-05,52.9,54.16,52.5,53.82,399600,48.0712219590675,49.2162075860699,47.7077344584319,48.9072432105296,439740.01780108,0.0,1.0
2008-02-06,53.08,54.15,52.15,53.22,351600,48.2347913343536,49.207120398554,47.3896828953756,48.3620119595761,386918.39404119,0.0,1.0
2008-02-07,54.14,54.87,52.0,52.5,216300,49.1980332110381,49.8613978996982,47.2533750826373,47.7077344584319,238027.442068002,0.0,1.0
2008-02-08,55.47,55.95,53.65,53.9,184500,50.4066291506517,50.8428141514145,48.7527610227594,48.9799407106567,203033.116327075,0.0,1.0
2008-02-11,57.61,58.0,55.0,55.99,232800,52.3512872790526,52.7056875921723,49.9795313374048,50.8791629014781,256184.875235464,0.0,1.0
2008-02-12,58.48,59.44,57.67,57.89,378800,53.1418725929352,54.0142425944608,52.4058104041479,52.6057285294975,416850.647505127,0.0,1.0
2008-02-13,58.84,59.24,58.5,59.12,349500,53.4690113435073,53.8324988441429,53.1600469679669,53.7234525939522,384607.448001695,0.0,1.0
2008-02-14,59.36,59.81,58.61,59.09,370300,53.9415450943336,54.3504685325488,53.2600060306417,53.6961910314046,407496.818297647,0.0,1.0
2008-02-15,57.11,58.97,56.65,58.86,555100,51.896927903258,53.5871447812139,51.478917277527,53.487185718539,610860.069773221,0.0,1.0
2008-02-19,58.26,59.26,57.66,57.99,425900,52.9419544675855,53.8506732191747,52.396723216632,52.6966004046565,468681.865819519,0.0,1.0
2008-02-20,59.34,59.34,57.25,57.97,289500,53.9233707193019,53.9233707193019,52.0241485284805,52.6784260296247,318580.418301833,0.0,1.0
2008-02-21,58.88,61.14,58.5,59.75,324500,53.5053600935708,55.5590644721624,53.1600469679669,54.2959454074534,357096.185626753,0.0,1.0
2008-02-22,56.58,58.94,55.05,58.92,427100,51.4153069649157,53.5598832186662,50.0249672749843,53.5417088436344,470002.406413516,0.0,1.0
2008-02-25,58.79,58.9,55.89,56.37,344600,53.4235754059278,53.5235344686026,50.7882910263192,51.224476027082,379215.240576206,0.0,1.0
2008-02-26,58.98,59.89,57.1,58.77,327600,53.5962319687297,54.4231660326759,51.8878407157421,53.405401030896,360507.582161246,0.0,1.0
2008-02-27,58.39,59.7899,57.76,58.62,384700,53.0600879052921,54.3322032856418,52.4875950917909,53.2690932181576,423343.305425614,0.0,1.0
2008-02-28,58.69,59.28,57.14,58.29,444900,53.3327035307689,53.8688475942065,51.9241894658057,52.9692160301332,489590.425224475,0.0,1.0
2008-02-29,56.99,59.09,56.69,58.58,484000,51.7878816530673,53.6961910314046,51.5152660275905,53.2327444680941,532618.039578885,0.0,1.0
2008-03-03,56.02,57.84,54.6,56.93,584200,50.9064244640258,52.5602925919181,49.6160438367691,51.7333585279719,642883.179177654,0.0,1.0
2008-03-04,53.31,55.55,52.0,54.54,484700,48.4437966472191,50.4793266507789,47.2533750826373,49.5615207116738,533388.354925383,0.0,1.0
2008-03-05,53.6,53.94,52.2001,53.0,406400,48.70732508518,49.0162894607203,47.4352097048303,48.1620938342265,447223.081167063,0.0,1.0
2008-03-06,53.6,54.326,52.36,53.93,564600,48.70732508518,49.3670548988337,47.5805138332094,49.0072022732044,621314.349475699,0.0,1.0
2008-03-07,43.38,47.42,42.6,47.11,3050300,39.4202194439386,43.0914432003588,38.711418817699,42.8097403873662,3356704.14489147,0.0,1.0
2008-03-10,44.55,45.99,43.77,44.11,948900,40.4834203832979,41.7919753855863,39.7746197570583,40.0835841325987,1044217.47470331,0.0,1.0
2008-03-11,42.2,45.51,40.2,44.57,972100,38.3479313170633,41.3557903848235,36.530493813885,40.5015947583297,1069747.92618726,0.0,1.0
2008-03-12,43.45,44.34,42.01,42.1,538600,39.4838297565498,40.2925894454642,38.1752747542614,38.2570594419044,592702.636605759,0.0,1.0
2008-03-13,45.04,45.49,41.5,42.76,618900,40.9286925715766,41.3376160097917,37.7118281909509,38.8568138179533,681068.811354074,0.0,1.0
2008-03-14,43.45,45.61,42.65,45.61,566900,39.4838297565498,41.4466622599824,38.7568547552785,41.4466622599824,623845.385614194,0.0,1.0
2008-03-17,41.36,42.4,40.27,41.42,623700,37.5846075657284,38.5296750673812,36.5941041264962,37.6391306908238,686350.973730064,0.0,1.0
2008-03-18,42.91,43.09,41.1,41.79,309100,38.9931216306916,39.1566910059777,37.3483406903152,37.9753566289118,340149.248003788,0.0,1.0
2008-03-19,39.03,42.48,38.97,40.41,573100,35.4672928745256,38.6023725675083,35.4127697494303,36.7213247517187,630668.17868318,0.0,1.0
2008-03-20,40.41,41.79,39.27,39.62,750300,36.7213247517187,37.9753566289118,35.685385374907,36.0034369379632,825668.006396772,0.0,1.0
2008-03-24,41.11,41.94,40.13,40.49,380900,37.3574278778311,38.1116644416501,36.4668835012737,36.7940222518458,419161.593544623,0.0,1.0
2008-03-25,41.92,42.32,40.72,41.28,269200,38.0934900666184,38.456977567254,37.0030275647113,37.5119100656013,296241.27325338,0.0,1.0
2008-03-26,44.27,44.77,41.52,42.14,487200,40.2289791328529,40.6833385086475,37.7300025659827,38.293408191968,536139.481162878,0.0,1.0
2008-03-27,42.8,44.96,42.57,44.29,546500,38.8931625680168,40.8559950714495,38.6841572551513,40.2471535078847,601396.195516241,0.0,1.0
2008-03-28,44.48,44.57,43.03,43.03,384300,40.4198100706867,40.5015947583297,39.1021678808823,39.1021678808823,422903.125227614,0.0,1.0
2008-03-31,43.2,44.45,42.42,44.45,445400,39.2566500686525,40.392548508139,38.5478494424129,40.392548508139,490140.650471974,0.0,1.0
2008-04-01,44.78,44.99,43.5,44.99,301400,40.6924256961634,40.8832566339971,39.5292656941293,40.8832566339971,331675.779192306,0.0,1.0
2008-04-02,44.62,45.58,43.73,44.94,362800,40.5470306959091,41.4194006974348,39.7382710069948,40.8378206964177,399243.439585165,0.0,1.0
2008-04-03,43.7,44.76,42.83,44.13,329700,39.7110094444471,40.6742513211316,38.9204241305645,40.1017585076304,362818.52820074,0.0,1.0
2008-04-04,45.56,45.75,43.5,44.2,300800,41.401226322403,41.5738828852049,39.5292656941293,40.1653688202417,331015.508895307,0.0,1.0
2008-04-07,45.18,46.89,44.53,45.95,242100,41.0559131967991,42.6098222620166,40.4652460082661,41.7556266355228,266419.064838942,0.0,1.0
2008-04-08,45.27,46.15,44.44,44.91,167500,41.1376978844421,41.9373703858406,40.3834613206231,40.81055913387,184325.457912114,0.0,1.0
2008-04-09,44.41,45.86,43.87,45.13,150100,40.3561997580754,41.6738419478797,39.8654916322173,41.0104772592196,165177.619299154,0.0,1.0
2008-04-10,44.96,45.36,43.6501,44.49,111700,40.8559950714495,41.2194825720851,39.6656643787428,40.4288972582025,122920.320291243,0.0,1.0
2008-04-11,43.28,44.76,43.0,44.34,156900,39.3293475687796,40.6742513211316,39.0749063183347,40.2925894454642,172660.682665139,0.0,1.0
2008-04-14,43.62,44.7,43.0,43.05,148700,39.63831194432,40.6197281960363,39.0749063183347,39.1203422559141,163636.988606157,0.0,1.0
2008-04-15,43.54,44.04,42.95,43.74,210300,39.5656144441928,40.0199738199874,39.0294703807552,39.7473581945107,231424.739098016,0.0,1.0
2008-04-16,45.29,45.5,43.52,44.06,229400,41.1558722594739,41.3467031973076,39.547440069161,40.0381481950192,252443.343552471,0.0,1.0
2008-04-17,44.52,45.44,44.04,45.18,238600,40.4561588207502,41.2921800722123,40.0199738199874,41.0559131967991,262567.48810645,0.0,1.0
2008-04-18,46.22,46.95,44.41,45.26,299900,42.0009806984518,42.6643453871119,40.3561997580754,41.1286106969262,330025.103449809,0.0,1.0
2008-04-21,47.58,47.8,45.81,46.03,225700,43.2368382006131,43.4367563259627,41.6284060103003,41.8283241356499,248371.67672098,0.0,1.0
2008-04-22,46.58,47.52,46.31,47.45,364500,42.3281194490239,43.1823150755178,42.0827653860949,43.1187047629065,401114.205426661,0.0,1.0
2008-04-23,46.9,47.0,45.69,46.68,191000,42.6189094495325,42.7097813246914,41.5193597601096,42.4189913241828,210186.04454456,0.0,1.0
2008-04-24,47.34,47.91,45.53,46.62,231700,43.0187457002317,43.5367153886375,41.3739647598553,42.3644681990875,254974.379690966,0.0,1.0
2008-04-25,48.62,48.95,46.5,47.63,244800,44.1819057022659,44.4817828902903,42.2554219488968,43.2822741381926,269390.281175436,0.0,1.0
2008-04-28,49.44,49.85,47.842,48.89,310700,44.927055078569,45.2996297667205,43.4749225135295,44.4272597651949,341909.968795784,0.0,1.0
2008-04-29,47.19,48.55,46.37,47.5,482400,42.8824378874933,44.1182953896546,42.1372885111902,43.164140700486,530857.318786889,0.0,1.0
2008-04-30,47.03,48.34,46.55,47.15,212000,42.7370428872391,43.9274644518209,42.3008578864763,42.8460891374298,233295.504939511,0.0,1.0
2008-05-01,46.59,47.88,45.68,47.87,422000,42.3372066365398,43.5094538260899,41.5102725725937,43.500366638574,464390.108889028,0.0,1.0
2008-05-02,36.38,39.36,35.6,39.36,3536300,33.0591881828143,35.7671700625501,32.3503875565748,35.7671700625501,3891523.08546035,0.0,1.0
2008-05-05,34.2,36.39,34.04,36.38,1041300,31.0781813043499,33.0682753703302,30.9327863040956,33.0591881828143,1145899.1004411,0.0,1.0
2008-05-06,34.07,34.47,33.27,34.05,805600,30.9600478666433,31.323535367279,30.233072865372,30.9418734916115,886522.918770144,0.0,1.0
2008-05-07,34.31,35.45,34.08,34.18,534000,31.1781403670247,32.2140797438364,30.9691350541592,31.0600069293181,587640.56432877,0.0,1.0
2008-05-08,34.65,34.9399,33.8,34.52,412200,31.487104742565,31.7505423086507,30.7146938037142,31.3689713048584,453605.694038051,0.0,1.0
2008-05-09,34.53,34.95,34.02,34.17,290500,31.3780584923743,31.7597203680418,30.9146119290639,31.0509197418022,319680.868796831,0.0,1.0
2008-05-12,35.02,35.1,33.75,34.66,400600,31.823330680653,31.8960281807802,30.6692578661348,31.4961919300809,440840.468296078,0.0,1.0
2008-05-13,37.39,37.88,36.28,36.42,1038300,33.9769941219194,34.4222663101981,32.9683163076554,33.0955369328779,1142597.74895611,0.0,1.0
2008-05-14,36.86,37.7,36.8105,37.42,455100,33.4953731835771,34.258696934912,33.4503916053734,34.0042556844671,500815.020273452,0.0,1.0
2008-05-15,37.51,37.8,36.78,36.78,241100,34.0860403721101,34.3495688100709,33.42267568345,33.42267568345,265318.614343944,0.0,1.0
2008-05-16,37.8,38.04,37.13,37.76,236900,34.3495688100709,34.5676613104523,33.7407272465062,34.3132200600074,260696.722264955,0.0,1.0
2008-05-19,38.5,39.1,37.56,37.83,430500,34.9856719361834,35.5309031871369,34.1314763096895,34.3768303726186,473743.938096508,0.0,1.0
2008-05-20,40.09,40.5,37.8,38.49,529400,36.4305347512102,36.8031094393617,34.3495688100709,34.9765847486675,582578.49205178,0.0,1.0
2008-05-21,41.1,41.67,39.75,39.98,722400,37.3483406903152,37.8663103787211,36.1215703756698,36.3305756885353,794965.437586337,0.0,1.0
2008-05-22,41.15,41.63,40.71,41.11,555400,37.3937766278947,37.8299616286575,36.9939403771955,37.3574278778311,611190.20492172,0.0,1.0
2008-05-23,41.26,41.71,40.81,40.84,430300,37.4937356905695,37.9026591287846,37.0848122523544,37.112073814902,473523.847997509,0.0,1.0
2008-05-27,41.53,42.09,41.11,41.52,252000,37.7390897534986,38.2479722543885,37.3574278778311,37.7300025659827,277313.524739419,0.0,1.0
2008-05-28,42.24,42.59,41.24,41.95,312600,38.3842800671269,38.7023316301831,37.4755613155377,38.120751629166,344000.82473628,0.0,1.0
2008-05-29,42.0,42.35,41.91,42.28,315600,38.1661875667455,38.4842391298017,38.0844028791025,38.4206288171905,347302.176221273,0.0,1.0
2008-05-30,43.38,43.43,42.0,42.12,308600,39.4202194439386,39.465655381518,38.1661875667455,38.2752338169362,339599.022756289,0.0,1.0
2008-06-02,42.34,43.49,41.51,43.42,297700,38.4751519422858,39.5201785066134,37.7209153784668,39.4565681940021,327604.112360814,0.0,1.0
2008-06-03,42.91,43.685,42.16,42.33,402000,38.9931216306916,39.6973786631733,38.3115825669998,38.4660647547699,442381.098989074,0.0,1.0
2008-06-04,42.11,43.04,41.895,42.96,352000,38.2661466294203,39.1112550683982,38.0707720978286,39.0385575682711,387358.574239189,0.0,1.0
2008-06-05,41.78,42.46,41.18,42.09,399200,37.9662694413959,38.5841981924765,37.4210381904424,38.2479722543885,439299.83760308,0.0,1.0
2008-06-06,40.48,42.07,40.38,41.43,329200,36.7849350643299,38.2297978793567,36.694063189171,37.6482178783397,362268.302953242,0.0,1.0
2008-06-09,39.1,40.59,38.3,40.46,366800,35.5309031871369,36.8848941270048,34.8039281858655,36.7667606892982,403645.241565155,0.0,1.0
2008-06-10,37.58,38.52,37.22,38.52,466200,34.1496506847213,35.0038463112152,33.8225119341492,35.0038463112152,513030.020767926,0.0,1.0
2008-06-11,36.95,38.07,36.95,37.41,278500,33.5771578712201,34.594922873,33.5771578712201,33.9951684969512,306475.462856859,0.0,1.0
2008-06-12,36.66,38.2,36.47,37.42,285000,33.3136294332593,34.7130563107066,33.1409728704573,34.0042556844671,313628.391074343,0.0,1.0
2008-06-13,38.0,38.0,36.91,37.12,155200,34.5313125603888,34.5313125603888,33.5408091211566,33.7316400589903,170789.916823642,0.0,1.0
2008-06-16,36.89,38.2099,36.76,38.0,406600,33.5226347461248,34.7220526263473,33.4045013084182,34.5313125603888,447443.171266063,0.0,1.0
2008-06-17,35.59,37.39,35.42,37.1,696100,32.3413003690589,33.9769941219194,32.1868181812887,33.7134656839585,766023.589567896,0.0,1.0
2008-06-18,35.04,36.45,34.7,35.2,285600,31.8415050556848,33.1227984954256,31.5325406801445,31.9869000559391,314288.661371342,0.0,1.0
2008-06-19,35.34,35.5,34.52,34.82,225000,32.1141206811616,32.2595156814158,31.3689713048584,31.6415869303352,247601.361374481,0.0,1.0
2008-06-20,34.65,35.31,34.23,34.37,366600,31.487104742565,32.0868591186139,31.1054428668976,31.2326634921201,403425.151466156,0.0,1.0
2008-06-23,34.91,35.1,34.5,34.94,202700,31.7233716179782,31.8960281807802,31.3507969298267,31.7506331805259,223061.315336033,0.0,1.0
2008-06-24,33.22,34.93,33.2,34.76,255000,30.1876369277925,31.74154599301,30.1694625527607,31.5870638052398,280614.876224413,0.0,1.0
2008-06-25,32.96,33.85,32.57,33.49,326000,30.0876778651177,30.9001181958202,29.7316646864952,30.5714906463226,357121.611317742,0.15,1.0
2008-06-26,33.47,34.3299,33.07,33.38,857600,30.5532335602394,31.3381969763866,30.1880918385753,30.4710766728649,939470.840080047,0.0,1.0
2008-06-27,33.59,34.3,32.88,34.3,821900,30.6627760767386,31.3109026326923,30.0146495207849,31.3109026326923,900362.737245559,0.0,1.0
2008-06-30,32.95,34.5,32.95,33.95,325300,30.0785493220761,31.4934734935243,30.0785493220761,30.9914036262362,356354.785771968,0.0,1.0
2008-07-01,33.17,33.63,32.04,32.95,357300,30.2793772689913,30.699290248905,29.2478519052904,30.0785493220761,391409.667864507,0.0,1.0
2008-07-02,30.0,33.73,29.87,33.08,532100,27.3856291248037,30.790575679321,27.2669580652629,30.1972203816169,582896.961295003,0.0,1.0
2008-07-03,29.14,30.53,28.47,30.15,308300,26.600574423226,27.8694419060086,25.9889620394387,27.5225572704277,337731.879660307,0.0,1.0
2008-07-07,28.89,30.33,28.2719,29.25,477000,26.372360847186,27.6868710451766,25.8081256017846,26.7009883966836,522536.836191911,0.0,1.0
2008-07-08,29.04,29.68,27.44,28.89,517500,26.50928899281,27.0935157474725,25.0487221061538,26.372360847186,566903.171340281,0.0,1.0
2008-07-09,28.97,29.82,28.81,29.16,437800,26.4453891915188,27.2213153500549,26.2993325028532,26.6188315093092,479594.605628551,0.0,1.0
2008-07-10,29.03,29.41,28.25,29.09,369300,26.5001604497684,26.8470450853493,25.7881340925235,26.554931708018,404555.248649209,0.0,1.0
2008-07-11,29.42,29.61,27.8,28.75,229500,26.8561736283909,27.0296159461813,25.3773496556515,26.2445612446036,251409.232507429,0.0,1.0
2008-07-14,29.75,30.39,29.31,29.96,352900,27.1574155487637,27.7416423034262,26.7557596549332,27.3491149526373,386589.621576783,0.0,1.0
2008-07-15,28.99,29.75,28.27,29.74,274700,26.463646277602,27.1574155487637,25.8063911786067,27.1482870057221,300924.253463141,0.0,1.0
2008-07-16,30.1,30.1899,28.35,29.01,211400,27.4769145552197,27.5589801571637,25.8794195229395,26.4819033636852,231581.314823837,0.0,1.0
2008-07-17,29.16,30.68,28.71,30.4,366000,26.6188315093092,28.0063700516326,26.2080470724372,27.7507708464678,400940.213933417,0.0,1.0
2008-07-18,28.79,29.46,28.38,29.14,270000,26.28107541677,26.8926878005573,25.9068051520643,26.600574423226,295775.567655799,0.0,1.0
2008-07-21,29.84,29.9951,29.07,29.07,356700,27.2395724361381,27.3811561387133,26.5366746219348,26.5366746219348,390752.388825272,0.0,1.0
2008-07-22,30.0,30.0,28.67,29.25,179900,27.3856291248037,27.3856291248037,26.1715329002708,26.7009883966836,197074.165263994,0.0,1.0
2008-07-23,32.03,32.5,30.38,30.46,466200,29.2387233622488,29.667764885204,27.7325137603846,27.8055421047174,510705.813485679,0.0,1.0
2008-07-24,31.34,32.17,30.7,32.1,354800,28.6088538923783,29.3665229648312,28.0246271377158,29.30262316354,388671.005201027,0.0,1.0
2008-07-25,32.03,32.49,31.35,31.89,135300,29.2387233622488,29.6586363421624,28.6179824354199,29.1109237596664,148216.423347517,0.0,1.0
2008-07-28,31.16,32.79,31.11,32.1,160400,28.4445401176295,29.9324926334105,28.3988974024215,29.30262316354,175712.596488852,0.0,1.0
2008-07-29,31.97,32.08,30.5,31.4,153100,29.1839521039992,29.2843660774568,27.8420562768838,28.6636251506279,167715.701511492,0.0,1.0
2008-07-30,32.93,33.5,32.0,32.0,341500,30.0602922359929,30.5806191893642,29.211337733124,29.211337733124,374101.319831316,0.0,1.0
2008-07-31,32.93,33.94,31.73,33.94,555700,30.0602922359929,30.9822750831946,28.9648670710007,30.9822750831946,608749.936838249,0.0,1.0
2008-08-01,28.77,30.09,27.78,29.25,1726400,26.2628183306868,27.4677860121781,25.3590925695683,26.7009883966836,1891210.88889248,0.0,1.0
2008-08-04,27.37,28.68,27.11,28.27,618700,24.9848223048626,26.1806614433124,24.747480185781,25.8063911786067,677764.235957936,0.0,1.0
2008-08-05,27.21,28.09,26.03,27.92,629600,24.838765616197,25.6420774038579,23.761597537288,25.4868921721507,689704.805170707,0.0,1.0
2008-08-06,28.17,28.32,26.53,27.04,274400,25.7151057481907,25.8520338938147,24.2180246893681,24.6835803844898,300595.613943523,0.0,1.0
2008-08-07,28.46,28.88,27.85,28.17,202600,25.9798334963971,26.3632323041444,25.4229923708595,25.7151057481907,221941.222248389,0.0,1.0
2008-08-08,28.78,28.87,27.76,28.87,225000,26.2719468737284,26.3541037611028,25.340835483485,26.3541037611028,246479.639713165,0.0,1.0
2008-08-11,29.54,29.76,28.18,29.22,217100,26.9657161448901,27.1665440918053,25.7242342912323,26.6736027675588,237825.46569657,0.0,1.0
2008-08-12,29.87,29.96,29.1,29.76,158900,27.2669580652629,27.3491149526373,26.5640602510596,27.1665440918053,174069.398890765,0.0,1.0
2008-08-13,31.48,31.99,29.45,29.74,284800,28.7366534949607,29.2022091900824,26.8835592575157,27.1482870057221,311988.450623598,0.0,1.0
2008-08-14,31.91,32.28,31.034,31.5,374100,29.1291808457496,29.4669369382888,28.3295204753053,28.7549105810439,409813.48096309,0.0,1.0
2008-08-15,32.05,32.72,31.2,32.17,251800,29.256980448332,29.8685928321193,28.4810542897959,29.3665229648312,275838.103465667,0.0,1.0
2008-08-18,30.56,32.31,30.36,31.92,239100,27.8968275351334,29.4943225674136,27.7142566743014,29.1383093887912,261925.697135191,0.0,1.0
2008-08-19,30.03,31.07,29.8001,30.67,222200,27.4130147539285,28.3623832302551,27.2031495494021,27.997241508591,243412.337530069,0.0,1.0
2008-08-20,30.15,30.77,29.15,29.15,127100,27.5225572704277,28.088526939007,26.6097029662676,26.6097029662676,139233.609811304,0.0,1.0
2008-08-21,30.85,31.37,29.27,29.27,264000,28.1615552833398,28.6362395215031,26.7192454827668,26.7192454827668,289202.777263448,0.0,1.0
2008-08-22,31.22,31.53,30.41,30.87,187600,28.4993113758791,28.7822962101687,27.7598993895094,28.179812369423,205509.24626751,0.0,1.0
2008-08-25,29.76,31.25,29.3901,30.51,258100,27.1665440918053,28.5266970050039,26.8288792846965,27.8511848199254,282739.533377636,0.0,1.0
2008-08-26,29.73,30.58,29.29,29.65,178800,27.1391584626805,27.9150846212166,26.73750256885,27.0661301183477,195869.153692062,0.0,1.0
2008-08-27,29.68,30.1,29.0,29.66,251400,27.0935157474725,27.4769145552197,26.4727748206436,27.0752586613893,275399.91743951,0.0,1.0
2008-08-28,30.57,30.6,29.12,29.8,226900,27.905956078175,27.9333417072998,26.5823173371428,27.2030582639717,248561.02333741,0.0,1.0
2008-08-29,30.77,31.16,30.11,30.56,140500,28.088526939007,28.4445401176295,27.4860430982613,27.8968275351334,153912.841687555,0.0,1.0
2008-09-02,29.61,31.4699,29.27,31.29,232500,27.0296159461813,28.7274336664887,26.7192454827668,28.5632111771703,254695.627703604,0.0,1.0
2008-09-03,29.01,29.99,28.68,29.67,203600,26.4819033636852,27.3765005817621,26.1806614433124,27.0843872044309,223036.68731378,0.0,1.0
2008-09-04,27.5,28.89,27.02,28.76,259000,25.1034933644034,26.372360847186,24.6653232984066,26.2536897876452,283725.451936489,0.0,1.0
2008-09-05,26.76,27.51,26.08,27.38,407700,24.4279811793249,25.112621907445,23.807240252496,24.9939508479042,446621.107160257,0.0,1.0
2008-09-08,26.71,28.2,26.07,27.73,210400,24.3823384641169,25.7424913773155,23.7981117094544,25.3134498543602,230485.849758445,0.0,1.0
2008-09-09,25.12,27.53,25.11,26.52,288400,22.9309001205023,25.1308789935282,22.9217715774607,24.2088961463265,315932.124859009,0.0,1.0
2008-09-10,25.66,26.11,25.0,25.28,230200,23.4238414447488,23.8346258816208,22.8213576040031,23.0769568091679,252176.058053203,0.0,1.0
2008-09-11,26.75,27.27,24.73,25.5,405900,24.4188526362833,24.8935368744466,22.5748869418799,23.2777847560832,444649.270042551,0.0,1.0
2008-09-12,26.72,27.23,26.3401,26.53,165900,24.3914670071585,24.8570227022802,24.0446736570081,24.2180246893681,181737.654348508,0.0,1.0
2008-09-15,25.87,26.96,25.37,26.13,262700,23.6155408486224,24.6105520401569,23.1591136965424,23.852882967704,287778.672678439,0.0,1.0
2008-09-16,27.48,27.94,25.07,25.15,400200,25.0852362783202,25.5051492582339,22.8852574052943,22.9582857496271,438405.119169818,0.0,1.0
2008-09-17,25.24,26.625,24.39,26.29,534200,23.0404426370015,24.3047458482633,22.2645164784654,23.9989396563697,585197.437932326,0.0,1.0
2008-09-18,27.48,27.49,25.5,25.5,632300,25.0852362783202,25.0943648213618,23.2777847560832,23.2777847560832,692662.560847266,0.0,1.0
2008-09-19,29.12,29.94,26.63,29.51,439800,26.5823173371428,27.3308578665541,24.3093101197841,26.9383305157653,481785.535759335,0.0,1.0
2008-09-22,29.35,30.43,27.55,28.71,337900,26.7922738270996,27.7781564755926,25.1491360796114,26.2080470724372,370157.645595906,0.0,1.0
2008-09-23,28.01,29.52,27.81,29.29,237600,25.5690490595251,26.9474590588069,25.3864781986931,26.73750256885,260282.499537103,0.0,1.0
2008-09-24,28.0,29.29,27.84,28.01,293000,25.5599205164835,26.73750256885,25.4138638278179,25.5690490595251,320971.264159811,0.0,1.0
2008-09-25,26.51,27.85,26.44,27.67,313300,24.1997676032849,25.4229923708595,24.1358678019937,25.2586785961106,343209.204987266,0.0,1.0
2008-09-26,25.56,26.3,25.05,26.3,306400,23.3325560143328,24.0080681994113,22.8670003192111,24.0080681994113,335650.496036062,0.0,1.0
2008-09-29,22.32,25.4,22.18,25.27,380100,20.374908068854,23.1864993256672,20.2471084662716,23.0678282661263,416386.271355441,0.0,1.0
2008-09-30,23.21,23.63,22.12,22.39,403900,21.1873483995565,21.5707472073037,20.1923372080219,20.4388078701452,442458.339911767,0.0,1.0
2008-10-01,22.72,23.395,22.39,23.13,292100,20.740049790518,21.3562264458261,20.4388078701452,21.1143200552237,319985.345600959,0.0,1.0
2008-10-02,20.21,22.63,19.75,22.63,364500,18.4487854870761,20.6578929031436,18.0288725071625,20.6578929031436,399297.016335329,0.0,1.0
2008-10-03,20.42,22.99,20.23,20.88,466900,18.6404848909497,20.9865204526413,18.4670425731593,19.0603978708634,511472.639031455,0.0,1.0
2008-10-06,20.18,20.4,18.18,20.18,467300,18.4213998579513,18.6222278048665,16.5956912496311,18.4213998579513,511910.825057611,0.0,1.0
2008-10-07,18.02,21.2509,18.01,20.68,324100,16.4496345609654,19.3989755322764,16.4405060179238,18.8778270100314,355040.227693499,0.0,1.0
2008-10-08,18.02,19.02,16.8801,17.38,469400,16.4496345609654,17.3624888651256,15.4090719396533,15.865407806303,514211.301694934,0.0,1.0
2008-10-09,16.79,19.62,16.57,18.4,292500,15.3268237668485,17.9102014476216,15.1259958199333,16.7965191965463,320423.531627115,0.0,1.0
2008-10-10,17.06,17.6,15.23,15.51,385400,15.5732944289717,16.0662357532182,13.9027710523587,14.1583702575235,422192.236202019,0.0,1.0
2008-10-13,19.83,20.07,17.57,18.05,269100,18.1019008514953,18.3209858844937,16.0388501240934,16.4770201900902,294789.649096946,0.0,1.0
2008-10-14,19.13,21.3299,18.28,20.91,324200,17.4629028385832,19.471091022305,16.6869766800471,19.0877834999882,355149.774200036,0.0,1.0
2008-10-15,16.83,19.0,16.75,18.77,179200,15.3633379390149,17.3442317790424,15.2903095946821,17.1342752890855,196307.339718219,0.0,1.0
2008-10-16,17.41,17.92,16.08,16.9,388700,15.8927934354278,16.3583491305494,14.6786972108948,15.4272377403061,425807.27091781,0.0,1.0
2008-10-17,16.83,19.15,16.76,16.87,401500,15.3633379390149,17.4811599246664,15.2994381377237,15.3998521111813,439829.223754827,0.0,1.0
2008-10-20,17.87,18.0,16.15,17.25,192300,16.3127064153414,16.4313774748822,14.742597012186,15.7467367467621,210657.932074853,0.0,1.0
2008-10-21,17.08,18.28,17.04,17.67,162200,15.5915515150549,16.6869766800471,15.5550373428885,16.1301355545094,177684.433606558,0.0,1.0
2008-10-22,15.64,17.01,15.13,16.75,218300,14.2770413170643,15.5276517137637,13.8114856219427,15.2903095946821,239140.023775041,0.0,1.0
2008-10-23,15.24,16.42,14.43,15.79,266100,13.9118995954003,14.9890676743092,13.1724876090306,14.4139694626884,291503.253900771,0.0,1.0
2008-10-24,13.71,14.8544,13.7001,14.11,360000,12.5152325100353,13.5599029757161,12.5061952524241,12.8803742316994,394367.423541065,0.0,1.0
2008-10-27,13.09,14.29,13.05,13.67,290100,11.949262841456,13.0446880064482,11.9127486692896,12.4787183378689,317794.415470176,0.0,1.0
2008-10-28,13.99,14.03,12.42,13.38,360700,12.7708317152001,12.8073458873665,11.3376504576687,12.2139905896625,395134.249086841,0.0,1.0
2008-10-29,14.57,15.21,13.97,14.14,246100,13.300287211613,13.8845139662755,12.7525746291169,12.9077598608242,269593.952592934,0.0,1.0
2008-10-30,16.88,16.9,15.28,15.48,315100,15.4089806542229,15.4272377403061,13.9484137675667,14.1309846283987,345181.042104971,0.0,1.0
2008-10-31,19.0,19.62,17.16,19.16,911000,17.3442317790424,17.9102014476216,15.6645798593877,17.490288467708,997968.674571971,0.0,1.0
2008-11-03,19.96,20.12,19.0,19.02,345100,18.2205719110361,18.3666285997017,17.3442317790424,17.3624888651256,378044.994066726,0.0,1.0
2008-11-04,21.36,21.65,20.36,20.64,277800,19.4985679368603,19.7632956850667,18.5857136327001,18.841312837865,304320.195165855,0.0,1.0
2008-11-05,19.62,21.69,19.4501,21.07,339300,17.9102014476216,19.7998098572331,17.7551075013448,19.2338401886538,371691.296687455,0.0,1.0
2008-11-06,17.97,19.79,17.9,19.42,288200,16.4039918457574,18.0653866793289,16.3400920444662,17.7276305867896,315713.031845931,0.0,1.0
2008-11-07,18.75,19.39,17.87,18.2,234500,17.1160182030023,17.7002449576648,16.3127064153414,16.6139483357143,256886.557834389,0.0,1.0
2008-11-10,18.3,20.1826,18.06,19.43,131200,16.7052337661303,18.4237732791421,16.4861487331318,17.7367591298312,143725.01657941,0.0,1.0
2008-11-11,18.08,18.81,17.41,18.07,224200,16.504405819215,17.1707894612519,15.8927934354278,16.4952772761734,245603.267660853,0.0,1.0
2008-11-12,15.76,18.072,15.61,17.72,224000,14.3865838335636,16.4971029847818,14.2496556879395,16.1757782697174,245384.174647773,0.0,1.0
2008-11-13,17.12,17.33,14.75,15.8,412800,15.6280656872213,15.819765091095,13.4646009863618,14.42309800573,452207.978993756,0.0,1.0
2008-11-14,15.47,17.07,15.3,16.76,321600,14.1218560853571,15.5824229720133,13.9666708536499,15.2994381377237,352301.565030019,0.0,1.0
2008-11-17,15.65,16.1,14.8401,15.13,228700,14.2861698601059,14.696954296978,13.5468491591667,13.8114856219427,250532.860455116,0.0,1.0
2008-11-18,14.83,16.21,14.22,15.64,192700,13.5376293306946,14.7973682704356,12.980788205157,14.2770413170643,211096.11810101,0.0,1.0
2008-11-19,13.21,14.89,13.2,14.78,180500,12.0588053579552,13.5924005889442,12.0496768149136,13.4919866154866,197731.444303229,0.0,1.0
2008-11-20,11.65,13.27,11.54,13.02,358100,10.6347526434654,12.1135766162048,10.5343386700078,11.8853630401648,392286.039916822,0.0,1.0
2008-11-21,11.91,12.5,10.82,11.91,451200,10.8720947625471,11.4106788020016,9.87708357101254,10.8720947625471,494273.837504801,0.0,1.0
2008-11-24,13.29,13.71,11.8,11.8,286800,12.1318337022881,12.5152325100353,10.7716807890895,10.7716807890895,314179.380754381,0.0,1.0
2008-11-25,14.02,14.15,13.17,13.79,266200,12.7982173443249,12.9168884038658,12.0222911857888,12.5882608543681,291612.800407311,0.0,1.0
2008-11-26,15.24,15.46,13.29,13.72,236000,13.9118995954003,14.1127275423155,12.1318337022881,12.5243610530769,258529.755432476,0.0,1.0
2008-11-28,15.9,15.9,14.49,15.02,75300,14.514383436146,14.514383436146,13.2272588672802,13.7110716484851,82488.519424006,0.0,1.0
2008-12-01,12.92,15.63,12.87,15.45,264800,11.7940776097488,14.2679127740227,11.7484348945408,14.1035989992739,290079.149315761,0.0,1.0
2008-12-02,13.93,14.01,12.87,13.12,162600,12.7160604569505,12.7890888012833,11.7484348945408,11.9766484705808,178122.619632715,0.0,1.0
2008-12-03,14.45,14.65,13.09,13.53,256900,13.1907446951138,13.3733155559458,11.949262841456,12.3509187352865,281424.975299166,0.0,1.0
2008-12-04,13.81,14.93,13.45,14.2,198500,12.6065179404513,13.6289147611107,12.2778903909537,12.9625311190738,217449.815480282,0.0,1.0
2008-12-05,14.94,14.97,13.08,13.56,209200,13.6380433041523,13.6654289332771,11.9401342984144,12.3783043644113,229171.291679974,0.0,1.0
2008-12-08,16.18,16.5,15.05,15.05,274500,14.7699826413108,15.062096018642,13.7384572776099,13.7384572776099,300705.160450062,0.0,1.0
2008-12-09,15.04,16.75,14.9,15.7,507300,13.7293287345683,15.2903095946821,13.6015291319859,14.3318125753139,555729.427673283,0.0,1.0
2008-12-10,15.83,16.3799,15.0,15.17,341700,14.4504836348548,14.9524622167124,13.6928145624019,13.8479997941091,374320.412844393,0.0,1.0
2008-12-11,14.92,16.09,14.26,15.5,419300,13.6197862180691,14.6878257539364,13.0173023773234,14.1492417144819,459328.5019188,0.0,1.0
2008-12-12,16.02,16.14,14.05,14.27,299100,14.6239259526452,14.7334684691444,12.8256029734497,13.026430920365,327653.601058701,0.0,1.0
2008-12-15,15.71,16.49,15.3,16.19,341700,14.3409411183556,15.0529674756004,13.9666708536499,14.7791111843524,374320.412844393,0.0,1.0
2008-12-16,17.58,17.64,15.77,16.07,325200,16.047978667135,16.1027499253846,14.3957123766052,14.6695686678532,356245.239265429,0.0,1.0
2008-12-17,18.77,19.45,17.16,17.31,437000,17.1342752890855,17.7550162159144,15.6645798593877,15.8015080050117,478718.233576238,0.0,1.0
2008-12-18,18.01,19.255,17.78,19.0,280000,16.4405060179238,17.5770096266032,16.230549527967,17.3442317790424,306730.218309718,0.0,1.0
2008-12-19,18.31,19.65,18.11,19.33,272900,16.7143623091719,17.9375870767464,16.5317914483398,17.6454736994152,298952.416345435,0.0,1.0
2008-12-22,17.67,19.0,16.63,18.34,214200,16.1301355545094,17.3442317790424,15.1807670781829,16.7417479382967,234648.617006934,0.0,1.0
2008-12-23,17.88,18.34,17.54,17.73,154300,16.321834958383,16.7417479382967,16.0114644949686,16.184906812759,169030.259589962,0.0,1.0
2008-12-24,18.17,18.7,17.78,17.78,79200,16.5865627065895,17.0703754877943,16.230549527967,16.230549527967,86760.8331790341,0.0,1.0
2008-12-26,18.98,19.06,18.06,18.31,79700,17.3259746929592,17.399003037292,16.4861487331318,16.7143623091719,87308.56571173,0.0,1.0
2008-12-29,17.99,19.02,17.68,19.02,103900,16.4222489318406,17.3624888651256,16.139264097551,17.3624888651256,113818.820294213,0.0,1.0
2008-12-30,18.31,18.5,17.62,18.3,137800,16.7143623091719,16.8878046269623,16.0844928393014,16.7052337661303,150955.086010996,0.0,1.0
2008-12-31,19.31,19.5,18.32,18.35,190800,17.627216613332,17.8006589311224,16.7234908522135,16.7508764813383,209014.734476764,0.0,1.0
2009-01-02,20.07,20.25,19.1,19.4,119300,18.3209858844937,18.4852996592425,17.4355172094584,17.7093735007064,130688.982301247,0.0,1.0
2009-01-05,19.98,20.5899,19.35,20.07,206200,18.2388289971193,18.7955788372265,17.6637307854984,18.3209858844937,225884.896483799,0.0,1.0
2009-01-06,20.51,21.14,19.83,20.03,166000,18.7226417783241,19.297739989945,18.1019008514953,18.2844717123273,181847.200855047,0.0,1.0
2009-01-07,20.58,20.6999,19.83,20.19,177300,18.7865415796154,18.8959928106842,18.1019008514953,18.4305284009929,194225.956093974,0.0,1.0
2009-01-08,20.99,21.0,20.05,20.2,142500,19.160811844321,19.1699403873626,18.3027287984105,18.4396569440345,156103.771818338,0.0,1.0
2009-01-09,19.89,21.0,19.85,20.93,111400,18.1566721097449,19.1699403873626,18.1201579375785,19.1060405860714,122034.808284652,0.0,1.0
2009-01-12,18.65,19.79,18.25,19.79,124600,17.0247327725863,18.0653866793289,16.6595910509223,18.0653866793289,136494.947147824,0.0,1.0
2009-01-13,18.31,19.28,18.07,18.41,117300,16.7143623091719,17.5998309842072,16.4952772761734,16.8056477395879,128498.052170464,0.0,1.0
2009-01-14,16.25,18.77,16.205,17.94,306800,14.833882442602,17.1342752890855,14.7928039989148,16.3766062166326,336088.682062219,0.0,1.0
2009-01-15,16.23,16.49,15.1601,16.28,230000,14.8156253565188,15.0529674756004,13.8389625364979,14.8612680717268,251956.965040125,0.0,1.0
2009-01-16,16.68,17.09,15.8801,16.46,141800,15.2264097933909,15.6006800580965,14.4962176354932,15.0255818464756,155336.946272564,0.0,1.0
2009-01-20,15.07,16.7,14.95,16.32,163700,13.7567143636931,15.2446668794741,13.6471718471939,14.8977822438932,179327.631204645,0.0,1.0
2009-01-21,13.2,14.4999,13.1001,14.32,454400,12.0496768149136,13.2362961248914,11.958482669928,13.072073635573,497779.325714057,0.0,1.0
2009-01-22,12.7,13.47,12.6001,13.24,479500,11.5932496628336,12.2961474770369,11.502055517848,12.08619098708,525275.49885539,0.0,1.0
2009-01-23,12.0,12.6,11.77,12.49,442500,10.9542516499215,11.5019642324176,10.7442951599647,11.40155025896,484743.291435892,0.0,1.0
2009-01-26,11.96,12.43,11.6701,12.14,422800,10.9177374777551,11.3467790007103,10.6531010149791,11.0820512525039,463162.629647673,0.0,1.0
2009-01-27,12.43,12.82,11.84,11.99,548400,11.3467790007103,11.7027921793328,10.8081949612559,10.9451231068799,600753.041860891,0.0,1.0
2009-01-28,13.35,13.4,12.46,12.74,208000,12.1866049605377,12.2322476757457,11.3741646298351,11.629763835,227856.733601504,0.0,1.0
2009-01-29,12.63,13.19,12.5,13.04,215800,11.5293498615424,12.040548271872,11.4106788020016,11.903620126248,236401.36111156,0.0,1.0
2009-01-30,12.14,13.19,12.09,12.91,150100,11.0820512525039,12.040548271872,11.0364085372959,11.7849490667072,164429.306315316,0.0,1.0
2009-02-02,11.86,12.39,11.77,12.0,202800,10.8264520473391,11.3102648285439,10.7442951599647,10.9542516499215,222160.315261466,0.0,1.0
2009-02-03,12.35,12.48,11.65,12.03,197500,11.2737506563775,11.3924217159184,10.6347526434654,10.9816372790463,216354.350414891,0.0,1.0
2009-02-04,12.16,12.69,11.92,12.32,119300,11.1003083385871,11.584121119792,10.8812233055887,11.2463650272527,130688.982301248,0.0,1.0
2009-02-05,12.77,12.95,11.87,12.09,204200,11.6571494641248,11.8214632388736,10.8355805903807,11.0364085372959,223693.966353015,0.0,1.0
2009-02-06,13.35,13.49,12.5001,12.88,191500,12.1866049605377,12.3144045631201,11.410770087432,11.7575634375824,209781.560022538,0.0,1.0
2009-02-09,13.18,13.932,13.01,13.3,286200,12.0314197288304,12.7178861655589,11.8762344971232,12.1409622453297,313522.101715148,0.0,1.0
2009-02-10,12.22,13.61,12.11,13.04,197300,11.1550795968367,12.4239470796193,11.0546656233791,11.903620126248,216135.257401812,0.0,1.0
2009-02-11,12.1,12.6299,11.83,12.29,109400,11.0455370803375,11.529258576112,10.7990664182143,11.2189793981279,119843.878153868,0.0,1.0
2009-02-12,12.17,12.3,11.719,11.87,160300,11.1094368816287,11.2281079411695,10.6977395904525,10.8355805903807,175603.049982313,0.0,1.0
2009-02-13,12.2,12.8,12.16,12.24,79600,11.1368225107535,11.6845350932496,11.1003083385871,11.1733366829199,87199.0192051912,0.0,1.0
2009-02-17,11.03,12.15,10.77,12.01,345700,10.0687829748862,11.0911797955455,9.83144085580454,10.9633801929631,378702.273105961,0.0,1.0
2009-02-18,10.95,11.36,10.79,11.28,192500,9.99575463055336,10.370024895259,9.84969794188774,10.2969965509262,210877.025087931,0.0,1.0
2009-02-19,10.91,11.45,10.89,10.96,118600,9.95924045838695,10.4521817826334,9.94098337230375,10.004883173595,129922.156755473,0.0,1.0
2009-02-20,10.13,10.8,9.92,10.73,252300,9.24721410114206,9.85882648492934,9.05551469726843,9.79492668363813,276385.835998363,0.0,1.0
2009-02-23,9.77,10.74,9.76,10.34,183800,8.91858655164441,9.80405522667973,8.90945800860281,9.43891350501568,201346.479019022,0.0,1.0
2009-02-24,10.23,10.3,9.77,9.93,266500,9.33849953155807,9.40239933284928,8.91858655164441,9.06464324031003,291941.439926927,0.0,1.0
2009-02-25,9.69,10.43,9.64,10.26,151600,8.8455582073116,9.5210703923901,8.7999154921036,9.36588516068287,166072.503913404,0.0,1.0
2009-02-26,9.29,10.05,9.25,9.8,278300,8.48041648564755,9.17418575680925,8.44390231348115,8.94597218076922,304867.927698551,0.0,1.0
2009-02-27,9.32,9.79,9.0,9.13,164600,8.50780211477236,8.93684363772761,8.21568873744112,8.33435979698193,180313.549763498,0.0,1.0
2009-03-02,7.54,9.22,7.47,9.0,319100,6.88292145336734,8.41651668435635,6.81902165207613,8.21568873744112,349562.902366538,0.0,1.0
2009-03-03,6.13,7.77,6.03,7.63,595800,5.59579688450156,7.09287794332416,5.50451145408555,6.96507834074175,652678.085960463,0.0,1.0
2009-03-04,6.81,7.02,6.24,6.24,532400,6.21653781133045,6.40823721520407,5.69621085795918,5.69621085795918,583225.600814619,0.0,1.0
2009-03-05,6.29,6.83,6.18,6.7,344700,5.74185357316718,6.23479489741365,5.64143959970957,6.11612383787283,377606.80804057,0.0,1.0
2009-03-06,5.23,6.2,4.95,5.75,1021900,4.77422801075745,5.65969668579277,4.51862880559261,5.24891224892071,1119455.75032393,0.0,1.0
2009-03-09,5.19,5.65,5.06,5.13,464000,4.73771383859104,5.1576268185047,4.61904277905023,4.68294258034144,508295.790341818,0.0,1.0
2009-03-10,6.07,6.08,5.32,5.49,484600,5.54102562625195,5.55015416929356,4.85638489813186,5.01157012983908,530862.37068889,0.0,1.0
2009-03-11,6.35,6.65,5.97,6.28,428600,5.79662483141679,6.07048112266483,5.44974019583594,5.73272503012558,469516.327026946,0.0,1.0
2009-03-12,7.48,7.54,6.1,6.38,600600,6.82815019511773,6.88292145336734,5.56841125537676,5.82401046054159,657936.318274344,0.0,1.0
2009-03-13,7.67,8.08,7.46,7.72,403100,7.00159251290815,7.3758627776138,6.80989310903453,7.04723522811616,441581.967859454,0.0,1.0
2009-03-16,7.76,8.26,7.68,7.92,361900,7.08374940028256,7.54017655236263,7.01072105594975,7.22980608894818,396448.80716531,0.0,1.0
2009-03-17,8.3,8.3,7.77,7.81,293000,7.57669072452903,7.57669072452903,7.09287794332416,7.12939211549057,320971.264159811,0.0,1.0
2009-03-18,8.05,8.29,7.87,8.27,470000,7.348477148489,7.56756218148743,7.18416337374018,7.54930509540423,514868.580734168,0.0,1.0
2009-03-19,7.95,8.52,7.89,8.22,450700,7.25719171807299,7.77751867144426,7.20242045982338,7.50366238019622,493726.104972106,0.0,1.0
2009-03-20,7.38,8.26,7.36,8.02,279600,6.73686476470172,7.54017655236263,6.71860767861851,7.3210915193642,306292.03228356,0.0,1.0
2009-03-23,8.3,8.38,7.6,7.82,583000,7.57669072452903,7.64971906886184,6.93769271161694,7.13852065853217,638656.133123447,0.0,1.0
2009-03-24,8.2,8.39,8.01,8.2,264800,7.48540529411302,7.65884761190344,7.31196297632259,7.48540529411302,290079.149315761,0.0,1.0
2009-03-25,8.7,8.75,8.23,8.26,327100,7.94183244619308,7.98747516140109,7.51279092323782,7.54017655236263,358326.622889673,0.0,1.0
2009-03-26,9.49,9.5,8.71,8.93,500600,8.66298734647958,8.67211588952118,7.95096098923468,8.15178893614991,548389.811735159,0.0,1.0
2009-03-27,9.34,9.64,9.15,9.54,444500,8.52605920085556,8.7999154921036,8.35261688306514,8.70863006168758,486934.221566676,0.0,1.0
2009-03-30,8.59,9.28,8.5,9.28,386500,7.84141847273547,8.47128794260595,7.75926158536106,8.47128794260595,423397.247773949,0.0,1.0
2009-03-31,9.16,9.68,8.75,8.99,686200,8.36174542610674,8.83642966427,7.98747516140109,8.20656019439952,751708.127871886,0.0,1.0
2009-04-01,9.82,9.91,8.94,9.36,427200,8.96422926685242,9.04638615422683,8.16091747919151,8.54431628693876,467982.675935397,0.0,1.0
2009-04-02,10.36,10.81,10.09,10.51,496700,9.45717059109889,9.86795502797094,9.21069992897565,9.59409873672291,544117.49798013,0.0,1.0
2009-04-03,10.62,10.65,10.02,10.64,264400,9.69451271018052,9.72189833930532,9.14680012768444,9.71276979626372,289640.963289604,0.0,1.0
2009-04-06,10.33,10.57,10.11,10.57,212400,9.42978496197408,9.64886999497251,9.22895701505885,9.64886999497251,232676.779889228,0.0,1.0
2009-04-07,10.13,10.32,10.04,10.1,274800,9.24721410114206,9.42065641893248,9.16505721376765,9.21982847201725,301033.79996968,0.0,1.0
2009-04-08,10.47,10.48,10.05,10.14,147300,9.5575845645565,9.5667131075981,9.17418575680925,9.25634264418366,161362.004132219,0.0,1.0
2009-04-09,11.44,11.65,10.7601,10.79,325500,10.4430532395918,10.6347526434654,9.82240359819335,9.84969794188774,356573.878785047,0.0,1.0
2009-04-13,11.65,11.81,11.02,11.51,257100,10.6347526434654,10.7808093321311,10.0596544318446,10.506953040883,281644.068312245,0.0,1.0
2009-04-14,12.3,12.72,11.77,11.84,427200,11.2281079411695,11.6115067489168,10.7442951599647,10.8081949612559,467982.675935399,0.0,1.0
2009-04-15,12.37,12.5,11.33,12.0,388700,11.2920077424607,11.4106788020016,10.3426392661342,10.9542516499215,425807.270917812,0.0,1.0
2009-04-16,13.31,13.41,12.41,12.59,358500,12.1500907883713,12.2413762187873,11.3285219146271,11.492835689376,392724.225942976,0.0,1.0
2009-04-17,14.06,14.56,13.286,13.3,536100,12.8347315164913,13.2911586685714,12.1281822850714,12.1409622453297,587278.821556572,0.0,1.0
2009-04-20,13.05,14.18,12.5,14.18,432900,11.9127486692896,12.9442740329906,11.4106788020016,12.9442740329906,474226.826808132,0.0,1.0
2009-04-21,14.03,14.38,12.72,12.73,422800,12.8073458873665,13.1268448938226,11.6115067489168,11.6206352919584,463162.629647675,0.0,1.0
2009-04-22,14.61,15.36,13.53,13.77,398200,13.3368013837794,14.0214421118995,12.3509187352865,12.5700037682849,436214.189039034,0.0,1.0
2009-04-23,14.19,15.02,13.8,14.93,536400,12.9534025760322,13.7110716484851,12.5973893974097,13.6289147611107,587607.461076185,0.0,1.0
2009-04-24,14.63,14.8,14.2,14.32,403600,13.3550584698626,13.5102437015698,12.9625311190738,13.072073635573,442129.70039215,0.0,1.0
2009-04-27,14.35,14.89,14.17,14.25,355900,13.0994592646978,13.5924005889442,12.935145489949,13.0081738342818,389876.016772958,0.0,1.0
2009-04-28,14.73,15.17,14.03,14.35,468800,13.4463439002786,13.8479997941091,12.8073458873665,13.0994592646978,513554.022655699,0.0,1.0
2009-04-29,15.3,15.56,14.66,14.71,386600,13.9666708536499,14.2040129727315,13.3824440989874,13.4280868141954,423506.794280488,0.0,1.0
2009-04-30,16.04,16.56,15.53,15.53,636200,14.6421830387284,15.1168672768917,14.1766273436067,14.1766273436067,696934.874602293,0.0,1.0
2009-05-01,16.86,17.15,15.01,15.63,698300,15.3907235681397,15.6554513163461,13.7019431054435,14.2679127740227,764963.255163127,0.0,1.0
2009-05-04,16.96,17.73,16.86,17.25,595800,15.4820089985557,16.184906812759,15.3907235681397,15.7467367467621,652678.085960463,0.0,1.0
2009-05-05,17.59,17.68,16.42,16.74,400400,16.0571072101766,16.139264097551,14.9890676743092,15.2811810516405,438624.212182895,0.0,1.0
2009-05-06,17.85,18.4,17.42,17.89,344200,16.2944493292582,16.7965191965463,15.9019219784694,16.3309635014246,377059.075507874,0.0,1.0
2009-05-07,16.71,18.35,16.32,18.23,636500,15.2537954225157,16.7508764813383,14.8977822438932,16.6413339648391,697263.51412191,0.0,1.0
2009-05-08,20.15,20.15,17.0116,17.05,773300,18.3940142288265,18.3940142288265,15.5291122806504,15.5641658859301,847123.135067516,0.0,1.0
2009-05-11,18.5,19.62,18.17,19.6,358300,16.8878046269623,17.9102014476216,16.5865627065895,17.8919443615384,392505.132929899,0.0,1.0
2009-05-12,17.75,18.83,17.13,18.8,439800,16.2031638988422,17.1890465473351,15.6371942302629,17.1616609182103,481785.535759335,0.0,1.0
2009-05-13,16.17,17.25,16.03,17.07,470500,14.7608540982692,15.7467367467621,14.6330544956868,15.5824229720133,515416.313266865,0.0,1.0
2009-05-14,16.48,16.8699,15.52,16.08,341300,15.0438389325588,15.3997608257509,14.1674988005651,14.6786972108948,373882.226818239,0.0,1.0
2009-05-15,16.49,17.29,16.31,16.98,336700,15.0529674756004,15.7832509189285,14.8886537008516,15.5002660846389,368843.087517436,0.0,1.0
2009-05-18,17.58,17.616,16.49,16.74,353600,16.047978667135,16.0808414220847,15.0529674756004,15.2811810516405,387356.447122557,0.0,1.0
2009-05-19,17.7,18.18,17.2,17.78,300600,16.1575211836342,16.5956912496311,15.7010940315541,16.230549527967,329296.798656789,0.0,1.0
2009-05-20,17.62,18.75,17.5,17.84,304100,16.0844928393014,17.1160182030023,15.9749503228022,16.2853207862166,333130.926385661,0.0,1.0
2009-05-21,16.89,17.5,16.38,17.27,275700,15.4181091972645,15.9749503228022,14.9525535021428,15.7649938328453,302019.718528532,0.0,1.0
2009-05-22,16.5,17.24,16.47,17.0,176900,15.062096018642,15.7376082037205,15.0347103895172,15.5185231707221,193787.770067818,0.0,1.0
2009-05-26,17.84,17.9,16.298,16.4,335900,16.2853207862166,16.3400920444662,14.8776994492017,14.970810588226,367966.715465122,0.0,1.0
2009-05-27,17.42,18.25,17.31,17.72,236900,15.9019219784694,16.6595910509223,15.8015080050117,16.1757782697174,259515.673991328,0.0,1.0
2009-05-28,17.45,17.91,16.97,17.53,480200,15.9293076075942,16.3492205875078,15.4911375415973,16.002335951927,526042.324401164,0.0,1.0
2009-05-29,17.93,17.96,17.38,17.76,481200,16.367477673591,16.3948633027158,15.865407806303,16.2122924418838,527137.789466558,0.0,1.0
2009-06-01,19.59,19.69,18.24,18.35,708300,17.8828158184968,17.9741012489128,16.6504625078807,16.7508764813383,775917.905817047,0.0,1.0
2009-06-02,20.64,20.8,19.11,19.6,849900,18.841312837865,18.9873695265306,17.4446457525,17.8919443615384,931035.759076529,0.0,1.0
2009-06-03,19.63,20.58,19.1201,20.5,752100,17.9193299906632,18.7865415796154,17.453865580972,18.7135132352825,823899.27568121,0.0,1.0
2009-06-04,21.88,21.93,19.85,19.91,741600,19.9732521750235,20.0188948902315,18.1201579375785,18.1749291958281,812396.892494595,0.0,1.0
2009-06-05,22.7,23.17,22.25,22.95,681900,20.7217927044348,21.1508342273901,20.3110082675628,20.9500062804748,746997.628090702,0.0,1.0
2009-06-08,22.14,22.78,21.16,22.65,843000,20.2105942941051,20.7948210487676,19.3159970760282,20.6761499892268,923477.05012533,0.0,1.0
2009-06-09,22.1,22.67,21.77,22.6,523200,20.1740801219387,20.69440707531,19.8728382015659,20.6305072740188,573147.322213016,0.0,1.0
2009-06-10,21.69,22.75,21.583,22.29,557500,19.7998098572331,20.7674354196428,19.702134446688,20.3475224397292,610721.773955955,0.0,1.0
2009-06-11,21.16,21.81,21.05,21.81,651300,19.3159970760282,19.9093523737323,19.2155831025706,19.9093523737323,713476.397089711,0.0,1.0
2009-06-12,21.1,21.6,20.61,21.08,532200,19.2612258177786,19.7176529698587,18.8139272087402,19.2429687316954,583006.507801542,0.0,1.0
2009-06-15,20.02,21.02,19.54,21.02,533700,18.2753431692857,19.1881974734458,17.8371731032888,19.1881974734458,584649.705399629,0.0,1.0
2009-06-16,19.24,20.7,19.2,20.05,439900,17.5633168120408,18.8960840961146,17.5268026398744,18.3027287984105,481895.082265873,0.0,1.0
2009-06-17,19.46,19.74,18.33,19.2,329300,17.764144758956,18.0197439641208,16.7326193952551,17.5268026398744,360736.646033536,0.0,1.0
2009-06-18,19.72,19.84,18.75,19.35,290100,18.0014868780376,18.1110293945369,17.1160182030023,17.6637307854984,317794.415470176,0.0,1.0
2009-06-19,19.73,20.34,19.4701,20.0,305200,18.0106154210793,18.5674565466169,17.773364587428,18.2570860832025,334335.937957591,0.0,1.0
2009-06-22,18.26,19.53,18.1,19.42,379100,16.6687195939639,17.8280445602472,16.5226629052982,17.7276305867896,415290.806290049,0.0,1.0
2009-06-23,18.42,18.96,18.03,18.25,285000,16.8147762826295,17.307717606876,16.458763104007,16.6595910509223,312207.543636676,0.0,1.0
2009-06-24,18.97,19.2399,17.69,18.74,324700,17.3168461499176,17.5632255266104,16.1483926405926,17.1068896599607,355697.506732732,0.0,1.0
2009-06-25,19.62,19.65,19.0,19.05,260100,17.9102014476216,17.9375870767464,17.3442317790424,17.3898744942504,284930.46350842,0.0,1.0
2009-06-26,19.72,19.99,19.24,19.59,350200,18.038001050204,18.2849716528184,17.5989422011119,17.9190892785749,382855.283175732,0.04,1.0
2009-06-29,19.65,19.98,19.1,19.73,259400,17.9739716347114,18.2758245934623,17.4708833701266,18.0471481095601,283588.407926284,0.0,1.0
2009-06-30,19.28,19.93,19.19,19.54,282100,17.6355304385362,18.2300892966819,17.5532069043314,17.8733539817945,308405.126738646,0.0,1.0
2009-07-01,18.2,19.57,17.177,17.7,700200,16.6476480280788,17.9007951598627,15.7119038559511,16.1902950602744,765491.916846506,0.0,1.0
2009-07-02,16.59,17.9,16.54,17.9,706400,15.1749714717487,16.3732362473962,15.1292361749683,16.3732362473962,772270.051500106,0.0,1.0
2009-07-06,15.43,16.38,14.76,16.1,1028000,14.1139125864426,14.9828832252709,13.5010596095848,14.7267655633005,1123858.45546731,0.0,1.0
2009-07-07,14.84,15.75,14.75,15.51,356700,13.5742360844335,14.4066184858374,13.4919125502287,14.1870890612913,389961.392086759,0.0,1.0
2009-07-08,14.66,15.06,14.18,14.86,391300,13.4095890160239,13.7754713902674,12.9705301669317,13.5925302031456,427787.756443928,0.0,1.0
2009-07-09,15.02,15.29,14.78,14.95,312900,13.738883152843,13.9858537554574,13.519353728297,13.6748537373504,342077.150501675,0.0,1.0
2009-07-10,15.04,15.14,14.57,14.85,231000,13.7571772715552,13.8486478651161,13.3272654818191,13.5833831437896,252540.178222712,0.0,1.0
2009-07-13,15.26,15.29,14.3,15.07,209600,13.9584125773891,13.9858537554574,13.0802948792048,13.7846184496235,229144.681192557,0.0,1.0
2009-07-14,15.41,15.7899,15.09,15.38,187400,14.0956184677304,14.4431152526682,13.8029125683357,14.0681772896622,204874.586142582,0.0,1.0
2009-07-15,16.95,17.57,15.6,15.6,425300,15.5042656085679,16.0713832886453,14.2694125954961,14.2694125954961,464958.172286231,0.0,1.0
2009-07-16,17.28,17.48,16.415,16.87,193900,15.8061185673188,15.9890597544405,15.0148979330172,15.4310891337192,211980.695053609,0.0,1.0
2009-07-17,17.55,17.69,16.99,17.25,334700,16.0530891699331,16.1811480009183,15.5408538459922,15.7786773892505,365909.94654174,0.0,1.0
2009-07-20,17.55,18.0399,17.32,17.75,271700,16.0530891699331,16.5012036077878,15.8427068047431,16.2360303570549,297035.352481,0.0,1.0
2009-07-21,17.15,17.96,17.03,17.74,232200,15.6872067956896,16.4281186035327,15.5774420834166,16.2268832976988,253852.075252441,0.0,1.0
2009-07-22,16.92,17.17,16.62,17.04,321900,15.4768244304996,15.7055009144018,15.202412649817,15.5865891427727,351916.378224637,0.0,1.0
2009-07-23,17.54,17.636,16.8506,16.9,486100,16.043942110577,16.1317538803955,15.4133438385684,15.4585303117874,531427.62179247,0.0,1.0
2009-07-24,17.0,17.498,16.81,17.27,426500,15.5500009053483,16.0055244612815,15.3762067775827,15.7969715079627,466270.06931596,0.0,1.0
2009-07-27,17.0,17.2699,16.64,17.18,394300,15.5500009053483,15.7968800373691,15.2207067685292,15.7146479737579,431067.499018249,0.0,1.0
2009-07-28,16.77,17.0,16.08,16.8,335900,15.3396185401583,15.5500009053483,14.7084714445883,15.3670597182266,367221.843571468,0.0,1.0
2009-07-29,16.35,16.66,16.08,16.49,243400,14.9554420472026,15.2390008872414,14.7084714445883,15.0835008781879,266096.447529906,0.0,1.0
2009-07-30,16.79,16.86,16.41,16.41,379400,15.3579126588705,15.4219420743631,15.0103244033392,15.0103244033392,414778.110899121,0.0,1.0
2009-07-31,16.37,16.9699,15.8,15.9,362900,14.9737361659148,15.5224682566865,14.4523537826179,14.5438243761787,396739.526740357,0.0,1.0
2009-08-03,17.05,17.175,16.0,16.0,372500,15.5957362021288,15.7100744440798,14.6352949697396,14.6352949697396,407234.702978182,0.0,1.0
2009-08-04,17.18,17.2899,16.83,17.0,222800,15.7146479737579,15.8151741560813,15.3945008962948,15.5500009053483,243575.548519568,0.0,1.0
2009-08-05,17.06,17.29,16.52,17.29,251900,15.6048832614848,15.8152656266748,15.1109420562561,15.8152656266748,275389.051490482,0.0,1.0
2009-08-06,16.74,17.43,16.54,17.18,226500,15.31217736209,15.9433244576601,15.1292361749683,15.7146479737579,247620.564361232,0.0,1.0
2009-08-07,17.17,17.48,16.85,17.01,301600,15.7055009144018,15.9890597544405,15.412795015007,15.5591479647044,329723.453471732,0.0,1.0
2009-08-10,16.81,17.19,16.69,17.16,195900,15.3762067775827,15.723795033114,15.2664420653096,15.6963538550457,214167.190103157,0.0,1.0
2009-08-11,16.49,16.93,16.3,16.6,195900,15.0835008781879,15.4859714898557,14.9097067504222,15.1841185311048,214167.190103157,0.0,1.0
2009-08-12,16.7,17.0,16.19,16.75,271900,15.2755891246657,15.5500009053483,14.8090890975053,15.3213244214461,297254.001985954,0.0,1.0
2009-08-13,16.83,17.04,16.6,16.83,172900,15.3945008962948,15.5865891427727,15.1841185311048,15.3945008962948,189022.497033364,0.0,1.0
2009-08-14,16.55,16.97,16.3,16.74,242800,15.1383832343244,15.5225597272801,14.9097067504222,15.31217736209,265440.499015041,0.0,1.0
2009-08-17,15.89,16.01,15.36,16.0,277300,14.5346773168226,14.6444420290957,14.04988317095,14.6352949697396,303157.538619733,0.0,1.0
2009-08-18,16.07,16.49,15.93,16.03,188600,14.6993243852322,15.0835008781879,14.571265554247,14.6627361478079,206186.48317231,0.0,1.0
2009-08-19,16.46,16.54,15.7,15.8,165900,15.0560597001196,15.1292361749683,14.360883189057,14.4523537826179,181369.764359948,0.0,1.0
2009-08-20,16.9,16.95,16.1,16.29,161400,15.4585303117874,15.5042656085679,14.7267655633005,14.9005596910661,176450.150498467,0.0,1.0
2009-08-21,17.15,17.3,16.9442,17.18,268100,15.6872067956896,15.8244126860309,15.4989603141414,15.7146479737579,293099.661391815,0.0,1.0
2009-08-24,17.18,17.49,17.09,17.2,226000,15.7146479737579,15.9982068137966,15.6323244395531,15.7329420924701,247073.940598844,0.0,1.0
2009-08-25,17.1,17.56,16.9,17.33,199700,15.6414714989092,16.0622362292892,15.4585303117874,15.8518538640992,218321.530697297,0.0,1.0
2009-08-26,16.91,17.12,16.55,16.92,115200,15.4676773711435,15.6597656176214,15.1383832343244,15.4768244304996,125942.114853924,0.0,1.0
2009-08-27,17.06,17.18,16.5,16.92,119100,15.6048832614848,15.7146479737579,15.092647937544,15.4768244304996,130205.780200542,0.0,1.0
2009-08-28,16.69,17.42,16.5,17.3,150500,15.2664420653096,15.934177398304,15.092647937544,15.8244126860309,164533.752478434,0.0,1.0
2009-08-31,16.19,16.5,16.08,16.49,198900,14.8090890975053,15.092647937544,14.7084714445883,15.0835008781879,217446.932677477,0.0,1.0
2009-09-01,15.66,16.63,15.55,16.16,204800,14.3242949516326,15.2115597091731,14.2236772987157,14.781647919437,223897.093073643,0.0,1.0
2009-09-02,15.56,15.83,15.37,15.5,131600,14.2328243580718,14.4797949606861,14.0590302303061,14.1779420019352,143871.374260211,0.0,1.0
2009-09-03,16.04,16.05,15.55,15.75,109500,14.6718832071639,14.68103026652,14.2236772987157,14.4066184858374,119710.603962715,0.0,1.0
2009-09-04,16.31,16.31,15.9,16.17,115400,14.9188538097783,14.9188538097783,14.5438243761787,14.7907949787931,126160.764358879,0.0,1.0
2009-09-08,16.88,16.98,16.48,16.56,217400,15.4402361930753,15.5317067866361,15.0743538188318,15.1475302936805,237672.01188579,0.0,1.0
2009-09-09,17.12,17.25,16.7817,16.97,286500,15.6597656176214,15.7786773892505,15.3503205996049,15.5225597272801,313215.415847649,0.0,1.0
2009-09-10,18.21,18.29,17.1,17.23,391500,16.6567950874349,16.7299715622836,15.6414714989092,15.7603832705383,428006.405948882,0.0,1.0
2009-09-11,18.19,18.62,17.8506,18.22,184300,16.6385009687227,17.0318245210345,16.3280497741771,16.665942146791,201485.518815783,0.0,1.0
2009-09-14,18.37,18.68,17.67,18.68,135000,16.8031480371323,17.086706877171,16.1628538822062,17.086706877171,147588.415844442,0.0,1.0
2009-09-15,18.52,18.63,18.11,18.37,103700,16.9403539274736,17.0409715803905,16.565324493874,16.8031480371323,113369.768319027,0.0,1.0
2009-09-16,19.41,19.47,18.65,18.66,226900,17.7544422101653,17.8093245663019,17.0592656991027,17.0684127584588,248057.863371141,0.0,1.0
2009-09-17,19.39,19.75,19.27,19.45,212300,17.7361480914532,18.0654422282723,17.6263833791801,17.7910304475897,232096.449509445,0.0,1.0
2009-09-18,19.6,19.85,19.3,19.52,173600,17.928236337931,18.1569128218332,17.6538245572484,17.8550598630823,189787.770300705,0.0,1.0
2009-09-21,19.25,19.56,18.93,19.42,141200,17.6080892604679,17.8916481005067,17.3153833610732,17.7635892695214,154366.550498039,0.0,1.0
2009-09-22,19.42,19.75,19.3,19.41,184400,17.7635892695214,18.0654422282723,17.6538245572484,17.7544422101653,201594.843568261,0.0,1.0
2009-09-23,19.68,20.11,19.5,19.6,194200,18.0014128127797,18.3947363650915,17.8367657443701,17.928236337931,212308.669311042,0.0,1.0
2009-09-24,19.29,19.99,18.9,19.87,158500,17.6446774978923,18.2849716528184,17.2879421830049,18.1752069405454,173279.732676623,0.0,1.0
2009-09-25,19.11,19.23,18.9,19.15,131300,17.4800304294827,17.5897951417558,17.2879421830049,17.5166186669071,143543.40000278,0.0,1.0
2009-09-28,19.58,19.6992,18.8165,19.21,85100,17.9465304566432,18.0557861476765,17.2467257577848,17.6073978586372,92845.6898131643,0.04,1.0
2009-09-29,20.01,20.09,19.2301,19.55,156400,18.3406575300015,18.413983497138,17.6258210078802,17.919033218967,170635.321818789,0.0,1.0
2009-09-30,19.96,20.63,19.6,20.1,255800,18.2948288005413,18.9089337753089,17.9648619484273,18.42314924303,279082.578780346,0.0,1.0
2009-10-01,18.57,19.89,18.57,19.81,144600,17.0207901215457,18.2306685792969,17.0207901215457,18.1573426121604,157761.30137466,0.0,1.0
2009-10-02,18.1,18.42,17.76,18.25,139500,16.5900000646191,16.8833039331648,16.2783647042892,16.7274862529999,152197.10609796,0.0,1.0
2009-10-05,18.89,19.07,18.33,18.33,121700,17.3140939900914,17.4790774161484,16.8008122201363,16.8008122201363,132776.973563597,0.0,1.0
2009-10-06,19.3,19.77,18.931,19.05,128100,17.6898895716656,18.1206796285922,17.3516735482488,17.4607459243643,139759.493126515,0.0,1.0
2009-10-07,19.01,19.42,18.77,19.02,82800,17.4240829407961,17.7998785223703,17.2041050393867,17.4332486866881,90336.3468452408,0.0,1.0
2009-10-08,19.08,19.44,19.03,19.16,170500,17.4882431620404,17.8182100141544,17.4424144325802,17.5615691291769,186018.685230841,0.0,1.0
2009-10-09,19.57,19.59,19.046,19.09,111800,17.9373647107511,17.9556962025352,17.4570796260075,17.4974089079325,121975.88861471,0.0,1.0
2009-10-12,19.71,20.02,19.595,19.6,95400,18.0656851532399,18.3498232758936,17.9602790754813,17.9648619484273,104083.182234734,0.0,1.0
2009-10-13,19.56,19.8,19.33,19.71,50000,17.9281989648591,18.1481768662684,17.7173868093418,18.0656851532399,54550.9340852904,0.0,1.0
2009-10-14,20.12,20.16,19.75,19.96,99200,18.4414807348141,18.4781437183824,18.1023481368081,18.2948288005413,108229.053225217,0.0,1.0
2009-10-15,20.39,20.43,19.83,19.97,105500,18.6889558738996,18.7256188574678,18.1756741039445,18.3039945464333,115102.470919963,0.0,1.0
2009-10-16,19.86,20.13,19.56,20.13,87100,18.2031713416207,18.4506464807062,17.9281989648591,18.4506464807062,95027.7271765761,0.0,1.0
2009-10-19,20.6,20.83,20.05,20.08,126700,18.8814365376328,19.09224869315,18.3773205135698,18.4048177512459,138232.066972126,0.0,1.0
2009-10-20,19.96,20.85,19.7,20.85,128200,18.2948288005413,19.1105801849341,18.0565194073478,19.1105801849341,139868.594994684,0.0,1.0
2009-10-21,19.86,20.86,19.75,19.82,162000,18.2031713416207,19.1197459308262,18.1023481368081,18.1665083580525,176745.026436341,0.0,1.0
2009-10-22,20.19,20.23,19.55,19.87,108000,18.5056409560585,18.5423039396267,17.919033218967,18.2123370875128,117830.017624228,0.0,1.0
2009-10-23,19.48,20.38,19.48,20.23,115300,17.8548729977226,18.6797901280076,17.8548729977226,18.5423039396267,125794.45400068,0.0,1.0
2009-10-26,19.28,20.2,19.21,19.65,141500,17.6715580798815,18.5148067019506,17.6073978586372,18.0106906778876,154379.143461372,0.0,1.0
2009-10-27,18.73,19.53,18.35,19.45,183700,17.1674420558185,17.9007017271829,16.8191437119205,17.8273757600465,200420.131829358,0.0,1.0
2009-10-28,17.54,19.07,17.51,18.93,182100,16.076718294664,17.4790774161484,16.0492210569879,17.3507569736596,198674.501938628,0.0,1.0
2009-10-29,18.92,19.15,18.0,18.08,255900,17.3415912277676,17.5524033832848,16.4983426056985,16.571668572835,279191.680648516,0.0,1.0
2009-10-30,19.28,20.25,19.01,19.23,365500,17.6715580798815,18.5606354314108,17.4240829407961,17.6257293504213,398767.328163474,0.0,1.0
2009-11-02,18.82,19.61,18.03,19.37,180200,17.249933768847,17.9740276943193,16.5258398433747,17.75404979291,196601.566443387,0.0,1.0
2009-11-03,18.91,19.12,18.41,18.58,116100,17.3324254818755,17.5249061456087,16.8741381872728,17.0299558674377,126667.268946045,0.0,1.0
2009-11-04,19.29,19.64,19.02,19.06,177300,17.6807238257736,18.0015249319955,17.4332486866881,17.4699116702563,193437.61226644,0.0,1.0
2009-11-05,19.72,19.95,19.38,19.48,160600,18.0748508991319,18.2856630546492,17.7632155388021,17.8548729977226,175217.600281953,0.0,1.0
2009-11-06,19.66,19.81,19.15,19.43,126900,18.0198564237796,18.1573426121604,17.5524033832848,17.8090442682624,138450.270708467,0.0,1.0
2009-11-09,20.6,20.64,19.87,19.93,202100,18.8814365376328,18.918099521201,18.2123370875128,18.2673315628651,220494.875572744,0.0,1.0
2009-11-10,20.2,20.64,19.88,20.38,140300,18.5148067019506,18.918099521201,18.2215028334048,18.6797901280076,153069.921043325,0.0,1.0
2009-11-11,20.19,20.61,20.01,20.5,82700,18.5056409560585,18.8906022835248,18.3406575300015,18.7897790787122,90227.2449770705,0.0,1.0
2009-11-12,19.93,20.6,19.8,20.17,124900,18.2673315628651,18.8814365376328,18.1481768662684,18.4873094642744,136268.233345056,0.0,1.0
2009-11-13,20.38,20.38,19.7,20.09,90900,18.6797901280076,18.6797901280076,18.0565194073478,18.413983497138,99173.5981670578,0.0,1.0
2009-11-16,20.86,21.0,20.01,20.56,135200,19.1197459308262,19.248066373315,18.3406575300015,18.8447735540645,147505.725766625,0.0,1.0
2009-11-17,20.79,20.96,20.45,20.66,60300,19.0555857095818,19.2114033897467,18.7439503492519,18.9364310129851,65788.4265068603,0.0,1.0
2009-11-18,20.71,20.78,20.41,20.73,59900,18.9822597424454,19.0464199636898,18.7072873656837,19.0005912342295,65352.0190341779,0.0,1.0
2009-11-19,19.93,20.53,19.91,20.53,110500,18.2673315628651,18.8172763163884,18.249000071081,18.8172763163884,120557.564328492,0.0,1.0
2009-11-20,19.91,20.006,19.65,19.83,79700,18.249000071081,18.3369912316447,18.0106906778876,18.1756741039445,86954.188931953,0.0,1.0
2009-11-23,20.21,20.9599,20.12,20.2,101900,18.5239724478426,19.2113117322878,18.4414807348141,18.5148067019506,111174.803665822,0.0,1.0
2009-11-24,19.99,20.13,19.61,20.13,60400,18.3223260382174,18.4506464807062,17.9740276943193,18.4506464807062,65897.528375031,0.0,1.0
2009-11-25,19.82,20.16,19.8,20.07,65100,18.1665083580525,18.4781437183824,18.1481768662684,18.3956520053539,71025.3161790482,0.0,1.0
2009-11-27,19.03,19.6,18.73,19.05,66200,17.4424144325802,17.9648619484273,17.1674420558185,17.4607459243643,72225.4367289245,0.0,1.0
2009-11-30,19.13,19.15,18.51,19.1,122600,17.5340718915007,17.5524033832848,16.9657956461933,17.5065746538246,133758.890377132,0.0,1.0
2009-12-01,19.38,19.68,19.14,19.23,113800,17.7632155388021,18.0381879155637,17.5432376373928,17.6257293504213,124157.925978121,0.0,1.0
2009-12-02,19.67,19.94,19.32,19.32,107700,18.0290221696717,18.2764973087572,17.7082210634498,17.7082210634498,117502.712019716,0.0,1.0
2009-12-03,19.07,19.89,18.99,19.82,105700,17.4790774161484,18.2306685792969,17.4057514490119,18.1665083580525,115320.674656304,0.0,1.0
2009-12-04,19.53,19.95,19.08,19.62,103600,17.9007017271829,18.2856630546492,17.4882431620404,17.9831934402114,113029.535424722,0.0,1.0
2009-12-07,19.81,19.82,19.46,19.58,73800,18.1573426121604,18.1665083580525,17.8365415059385,17.9465304566432,80517.1787098889,0.0,1.0
2009-12-08,19.27,19.71,19.0,19.55,112600,17.6623923339895,18.0656851532399,17.414917194904,17.919033218967,122848.703560074,0.0,1.0
2009-12-09,19.41,19.46,19.01,19.26,87600,17.7907127764782,17.8365415059385,17.4240829407961,17.6532265880974,95573.2365174292,0.0,1.0
2009-12-10,19.42,19.67,19.18,19.62,75100,17.7998785223703,18.0290221696717,17.579900620961,17.9831934402114,81935.5029961063,0.0,1.0
2009-12-11,19.5,19.63,19.174,19.48,34700,17.8732044895067,17.9923591861035,17.5744011734258,17.8548729977226,37858.3482551917,0.0,1.0
2009-12-14,19.89,19.9,19.21,19.62,69600,18.2306685792969,18.2398343251889,17.6073978586372,17.9831934402114,75934.9002467242,0.0,1.0
2009-12-15,19.73,20.0,19.5201,19.55,64100,18.084016645024,18.3314917841095,17.8916276387498,17.919033218967,69934.2974973424,0.0,1.0
2009-12-16,19.61,19.97,19.48,19.9,65000,17.9740276943193,18.3039945464333,17.8548729977226,18.2398343251889,70916.2143108778,0.0,1.0
2009-12-17,19.45,19.61,19.1899,19.37,77700,17.8273757600465,17.9740276943193,17.5889747093941,17.75404979291,84772.1515685412,0.0,1.0
2009-12-18,19.42,19.73,19.04,19.73,153000,17.7998785223703,18.084016645024,17.4515801784722,18.084016645024,166925.858300989,0.0,1.0
2009-12-21,19.92,19.98,19.39,19.51,123000,18.258165816973,18.3131602923254,17.7723812846941,17.8823702353988,134195.297849815,0.0,1.0
2009-12-22,20.09,20.37,19.7401,19.99,132900,18.413983497138,18.6706243821155,18.093274048375,18.3223260382174,144996.382798702,0.0,1.0
2009-12-23,20.24,20.28,19.67,20.16,102200,18.5514696855188,18.588132669087,18.0290221696717,18.4781437183824,111502.109270334,0.0,1.0
2009-12-24,20.46,20.7,19.83,20.31,76600,18.753116095144,18.9730939965533,18.1756741039445,18.6156299067632,83572.031018665,0.0,1.0
2009-12-28,20.42,20.63,20.2,20.63,123200,18.7164531115758,18.9089337753089,18.5148067019506,18.9089337753089,134413.501586156,0.0,1.0
2009-12-29,20.22,20.55,20.01,20.27,100300,18.5698011773029,18.8728691490393,18.3769397407434,18.6157205669599,109213.124073661,0.04,1.0
2009-12-30,20.32,20.45,20.01,20.05,82800,18.661639956617,18.7810303697252,18.3769397407434,18.413675252469,90157.992754727,0.0,1.0
2009-12-31,20.05,20.39,19.98,20.29,67500,18.413675252469,18.7259271021368,18.3493881069492,18.6340883228227,73498.363658745,0.0,1.0
2010-01-04,20.56,20.56,20.02,20.26,130700,18.8820530269707,18.8820530269707,18.3861236186748,18.6065366890285,142314.609336266,0.0,1.0
2010-01-05,21.12,21.23,20.39,20.5,152000,19.3963501911294,19.4973728483749,18.7259271021368,18.8269497593823,165507.426313026,0.0,1.0
2010-01-06,21.63,21.63,21.08,21.08,156700,19.8647279656311,19.8647279656311,19.3596146794038,19.3596146794038,170625.090152968,0.0,1.0
2010-01-07,21.65,21.69,20.92,21.3,128900,19.883095721494,19.9198312332196,19.2126726325013,19.5616599938948,140354.652972033,0.0,1.0
2010-01-08,22.05,22.12,21.21,21.61,96700,20.2504508387502,20.31473798427,19.4790050925121,19.8463602097683,105293.211345195,0.0,1.0
2010-01-11,21.67,22.4,21.59,22.28,112600,19.9014634773568,20.5718865663494,19.8279924539055,20.4616800311725,122606.159229254,0.0,1.0
2010-01-12,21.09,21.72,21.06,21.29,97800,19.3687985573352,19.9473828670138,19.341246923541,19.5524761159633,106490.962456671,0.0,1.0
2010-01-13,20.99,21.36,20.95,21.1,105700,19.2769597780212,19.6167632614832,19.2402242662955,19.3779824352666,115092.99316636,0.0,1.0
2010-01-14,20.68,21.1,20.5101,20.83,119000,18.9922595621476,19.3779824352666,18.836225476093,19.1300177311187,129574.89296875,0.0,1.0
2010-01-15,19.92,20.74,19.88,20.74,145900,18.2942848393607,19.047362829736,18.2575493276351,19.047362829736,158865.351967569,0.0,1.0
2010-01-19,20.65,20.71,19.51,19.9,137100,18.9647079283534,19.0198111959418,17.9177458441731,18.2759170834979,149283.343075762,0.0,1.0
2010-01-20,20.18,20.46,19.87,20.33,115300,18.5330656655773,18.7902142476566,18.2483654497037,18.6708238345484,125546.093775604,0.0,1.0
2010-01-21,19.1,20.32,19.1,20.19,153000,17.5412068489854,18.661639956617,17.5412068489854,18.5422495435087,166596.290959822,0.0,1.0
2010-01-22,18.34,19.19,18.29,19.02,180800,16.8432321261986,17.6238617503681,16.7973127365415,17.4677358255342,196866.728140757,0.0,1.0
2010-01-25,18.22,18.65,18.05,18.65,83600,16.7330255910217,17.1279323420722,16.5768996661878,17.1279323420722,91029.0844721642,0.0,1.0
2010-01-26,17.4,18.1,17.3799,18.09,129300,15.9799476006464,16.6228190558448,15.9614880060043,16.6136351779134,140790.198830752,0.0,1.0
2010-01-27,17.49,17.75,17.28,17.45,115300,16.0626025020291,16.3013833282456,15.8697410654695,16.0258669903034,125546.093775604,0.0,1.0
2010-01-28,17.06,17.98,16.8,17.62,131900,15.6676957509786,16.512612520668,15.4289149247621,16.1819929151373,143621.246912422,0.0,1.0
2010-01-29,16.41,17.4,16.4,17.09,166600,15.0707436854372,15.9799476006464,15.0615598075058,15.6952473847728,181404.850156251,0.0,1.0
2010-02-01,16.5,16.63,16.28,16.44,122400,15.1533985868199,15.2727889999282,14.9513532723289,15.0982953192314,133277.032767857,0.0,1.0
2010-02-02,16.57,16.65,16.3,16.5,124400,15.2176857323397,15.291156755791,14.9697210281918,15.1533985868199,135454.76206145,0.0,1.0
2010-02-03,16.97,17.18,16.38,16.49,407200,15.585040849596,15.7779022861555,15.043192051643,15.1442147088885,443385.68417542,0.0,1.0
2010-02-04,16.35,17.08,16.32,17.08,317300,15.0156404178488,15.6860635068414,14.9880887840546,15.6860635068414,345496.752428441,0.0,1.0
2010-02-05,16.55,16.6281,16.2,16.48,246800,15.1993179764769,15.2710440631212,14.8778822488777,15.1350308309571,268731.794829308,0.0,1.0
2010-02-08,16.34,16.79,16.34,16.69,207200,15.0064565399174,15.4197310468306,15.0064565399174,15.3278922675166,225612.754816177,0.0,1.0
2010-02-09,16.56,16.706,16.3,16.66,132300,15.2085018544083,15.3425864722068,14.9697210281918,15.3003406337224,144056.79277114,0.0,1.0
2010-02-10,16.68,16.79,16.36,16.63,116300,15.3187083895852,15.4197310468306,15.0248242957802,15.2727889999282,126634.958422401,0.0,1.0
2010-02-11,17.58,17.61,16.629,16.7,119100,16.1452574034117,16.1728090372059,15.271870612135,15.337076145448,129683.77943343,0.0,1.0
2010-02-12,17.77,17.77,17.16,17.4,112500,16.3197510841084,16.3197510841084,15.7595345302927,15.9799476006464,122497.272764575,0.0,1.0
2010-02-16,18.15,18.25,17.8401,18.08,123400,16.6687384455019,16.7605772248159,16.3841300684076,16.604451299982,134365.897414654,0.0,1.0
2010-02-17,18.21,18.37,18.11,18.31,67800,16.7238417130903,16.8707837599928,16.6320029337762,16.8156804924044,73825.0230527839,0.0,1.0
2010-02-18,18.44,18.45,18.15,18.29,54000,16.9350709055126,16.944254783444,16.6687384455019,16.7973127365415,58798.6909269961,0.0,1.0
2010-02-19,18.8,18.86,18.18,18.45,108900,17.2656905110433,17.3207937786317,16.6962900792961,16.944254783444,118577.360036108,0.0,1.0
2010-02-22,18.51,19.0,18.5,18.94,75300,16.9993580510325,17.4493680696714,16.9901741731011,17.3942648020829,81991.5079037555,0.0,1.0
2010-02-23,18.22,18.66,18.09,18.52,77600,16.7330255910217,17.1371162200036,16.6136351779134,17.0085419289639,84495.8965913869,0.0,1.0
2010-02-24,18.23,18.8,18.13,18.45,110600,16.7422094689531,17.2656905110433,16.6503706896391,16.944254783444,120428.429935662,0.0,1.0
2010-02-25,18.13,18.2244,17.74,18.0,106000,16.6503706896391,16.7370664973115,16.2921994503142,16.5309802765308,115419.652560399,0.0,1.0
2010-02-26,18.12,18.38,17.96,18.21,83600,16.6411868117076,16.8799676379242,16.4942447648051,16.7238417130903,91029.0844721645,0.0,1.0
2010-03-01,18.62,18.95,18.37,18.37,153100,17.1003807082779,17.4034486800143,16.8707837599928,16.8707837599928,166705.177424502,0.0,1.0
2010-03-02,18.9,19.12,18.79,18.83,126600,17.3575292903573,17.5595746048482,17.2565066331118,17.2932421448375,137850.264284402,0.0,1.0
2010-03-03,18.83,19.1,18.62,19.06,116700,17.2932421448375,17.5412068489854,17.1003807082779,17.5044713372598,127070.504281119,0.0,1.0
2010-03-04,19.06,19.06,18.8,18.95,90400,17.5044713372598,17.5044713372598,17.2656905110433,17.4034486800143,98433.3640703785,0.0,1.0
2010-03-05,16.34,16.85,15.92,16.8,1595500,15.0064565399174,15.4748343144191,14.6207336667983,15.4289149247621,1737283.54396337,0.0,1.0
2010-03-08,15.95,16.47,15.85,16.32,426800,14.6482853005925,15.1258469530257,14.5564465212785,14.9880887840546,464727.431252629,0.0,1.0
2010-03-09,15.83,16.1899,15.75,15.82,302700,14.5380787654157,14.868606532167,14.4646077419644,14.5288948874843,329599.328585216,0.0,1.0
2010-03-10,15.74,16.0,15.6906,15.83,258100,14.455423864033,14.6942046902496,14.4100555070519,14.5380787654157,281035.965338105,0.0,1.0
2010-03-11,16.01,16.01,15.66,15.72,166100,14.703388568181,14.703388568181,14.3819528405818,14.4370561081702,180860.417832852,0.0,1.0
2010-03-12,15.9,16.18,15.85,16.13,158400,14.6023659109355,14.8595144930149,14.5564465212785,14.8135951033579,172476.160052522,0.0,1.0
2010-03-15,15.79,15.913,15.75,15.76,115900,14.5013432536901,14.6143049522463,14.4646077419644,14.4737916198958,126199.412563682,0.0,1.0
2010-03-16,15.76,15.9,15.73,15.9,153800,14.4737916198958,14.6023659109355,14.4462399861016,14.6023659109355,167467.382677259,0.0,1.0
2010-03-17,15.81,15.99,15.76,15.76,136000,14.5197110095529,14.6850208123182,14.4737916198958,14.4737916198958,148085.591964286,0.0,1.0
2010-03-18,15.66,15.86,15.58,15.86,91400,14.3819528405818,14.5656303992099,14.3084818171305,14.5656303992099,99522.2287171745,0.0,1.0
2010-03-19,15.41,15.76,15.13,15.76,192900,14.1523558922966,14.4737916198958,13.8952073102173,14.4737916198958,210041.990366992,0.0,1.0
2010-03-22,15.18,15.395,15.105,15.26,278100,13.9411266998743,14.1385800753995,13.8722476153887,14.0145977233255,302813.258274029,0.0,1.0
2010-03-23,15.59,15.67,15.1,15.14,265900,14.3176656950619,14.3911367185132,13.867655676423,13.9043911881487,289529.109583116,0.0,1.0
2010-03-24,15.72,16.04,15.55,15.57,234000,14.4370561081702,14.7309402019752,14.2809301833363,14.2992979391991,254794.327350316,0.0,1.0
2010-03-25,15.7,16.05,15.67,15.9,170600,14.4186883523074,14.7401240799066,14.3911367185132,14.6023659109355,185760.308743436,0.0,1.0
2010-03-26,15.81,16.04,15.75,15.84,150500,14.5197110095529,14.7309402019752,14.4646077419644,14.5472626433471,163874.129342831,0.0,1.0
2010-03-29,15.96,16.05,15.81,15.82,93400,14.6942046902496,14.7770667467735,14.5561012627096,14.565308157879,101445.70811574,0.04,1.0
2010-03-30,15.78,16.1,15.54,15.96,151700,14.5284805772016,14.8231012226202,14.3075150931377,14.6942046902496,164767.81500169,0.0,1.0
2010-03-31,15.62,15.96,15.6,15.77,101300,14.3811702544924,14.6942046902496,14.3627564641537,14.5192736820323,110026.233748656,0.0,1.0
2010-04-01,15.81,15.82,15.51,15.75,120800,14.5561012627096,14.565308157879,14.2798944076298,14.5008598916937,131206.012209652,0.0,1.0
2010-04-05,16.2,16.23,15.85,15.93,231700,14.9151701743135,14.9427908598215,14.592928843387,14.6665840047416,251659.213816028,0.0,1.0
2010-04-06,16.14,16.31,16.04,16.09,94600,14.8599288032975,15.0164460211761,14.7678598516042,14.8138943274509,102749.079097955,0.0,1.0
2010-04-07,15.92,16.1899,15.81,16.18,160300,14.6573771095723,14.9058712101925,14.5561012627096,14.8967563839748,174108.64037423,0.0,1.0
2010-04-08,16.14,16.2,15.81,15.89,95500,14.8599288032975,14.9151701743135,14.5561012627096,14.6297564240643,103726.607334617,0.0,1.0
2010-04-09,16.06,16.19,15.94,16.19,57300,14.7862736419429,14.9059632791442,14.6757908999109,14.9059632791442,62235.9644007699,0.0,1.0
2010-04-12,16.19,16.25,16.05,16.05,72100,14.9059632791442,14.9612046501601,14.7770667467735,14.7770667467735,78310.8731814224,0.0,1.0
2010-04-13,16.14,16.16,16.05,16.15,57200,14.8599288032975,14.8783425936362,14.7770667467735,14.8691356984668,62127.3501522521,0.0,1.0
2010-04-14,16.98,17.04,16.15,16.17,334700,15.6333079975212,15.6885493685371,14.8691356984668,14.8875494888055,363531.889789488,0.0,1.0
2010-04-15,17.12,17.33,16.97,16.97,134100,15.7622045298918,15.9555493284477,15.6241011023518,15.6241011023518,145651.707262535,0.0,1.0
2010-04-16,17.56,17.76,16.81,17.01,339700,16.1673079173423,16.3514458207289,15.4767907796426,15.6609286830292,368962.602215384,0.0,1.0
2010-04-19,17.35,17.82,17.05,17.5,232200,15.9739631187864,16.4066871917448,15.6977562637065,16.1120665463263,252202.285058617,0.0,1.0
2010-04-20,17.63,17.68,17.34,17.37,158200,16.2317561835276,16.2777906593742,15.964756223617,15.992376909125,171827.741155354,0.0,1.0
2010-04-21,17.79,17.87,17.64,17.7,128200,16.3790665062368,16.4527216675915,16.2409630786969,16.2962044497129,139243.466599978,0.0,1.0
2010-04-22,18.36,18.46,17.514,17.65,171800,16.9038595308886,16.9959284825819,16.1249561995633,16.2501699738662,186599.278953792,0.0,1.0
2010-04-23,18.4,18.5,18.23,18.32,98800,16.9406871115659,17.0327560632592,16.7841698936873,16.8670319502113,107310.877535708,0.0,1.0
2010-04-26,18.65,19.09,18.31,18.45,179500,17.1708594907992,17.5759628782497,16.857825055042,16.9867215874126,194962.576089672,0.0,1.0
2010-04-27,18.08,19.099,18.05,18.6,175800,16.6460664661474,17.584249083902,16.6184457806394,17.1248250149525,190943.848894509,0.0,1.0
2010-04-28,18.25,18.73,18.11,18.11,114500,16.802583684026,17.2445146521538,16.6736871516554,16.6736871516554,124363.314553022,0.0,1.0
2010-04-29,18.72,18.75,18.25,18.49,155300,17.2353077569845,17.2629284424925,16.802583684026,17.0235491680899,168677.927948334,0.0,1.0
2010-04-30,17.96,18.33,17.3,17.8,282400,16.5355837241154,16.8762388453806,15.9279286429397,16.3882734014062,306726.637814616,0.0,1.0
2010-05-03,17.9,18.25,17.5601,18.0,169100,16.4803423530995,16.802583684026,16.167399986294,16.5724113047928,183666.694243808,0.0,1.0
2010-05-04,17.25,17.69,17.05,17.63,149600,15.8818941670931,16.2869975545436,15.6977562637065,16.2317561835276,162486.915782813,0.0,1.0
2010-05-05,16.61,17.2,16.6,17.16,182000,15.292652876256,15.8358596912464,15.2834459810867,15.7990321105691,197677.93230262,0.0,1.0
2010-05-06,15.99,16.94,15.47,16.47,172500,14.7218253757576,15.5964804168438,14.2430668269524,15.1637563438854,187359.578693417,0.0,1.0
2010-05-07,15.95,16.45,15.5,16.02,138000,14.6849977950802,15.1453425535467,14.2706875124604,14.7494460612656,149887.662954734,0.0,1.0
2010-05-10,17.07,17.08,16.39,16.65,125100,15.7161700540451,15.7253769492145,15.0901011825307,15.3294804569333,135876.424895922,0.0,1.0
2010-05-11,17.02,17.38,16.73,16.89,125100,15.6701355781985,16.0015838042943,15.4031356182879,15.5504459409972,135876.424895922,0.0,1.0
2010-05-12,17.99,18.05,17.03,17.03,138400,16.5632044096234,16.6184457806394,15.6793424733678,15.6793424733678,150322.119948806,0.0,1.0
2010-05-13,17.8,18.25,17.74,18.01,68500,16.3882734014062,16.802583684026,16.3330320303902,16.5816181999621,74400.7602347772,0.0,1.0
2010-05-14,17.44,17.7,17.06,17.61,103600,16.0568251753103,16.2962044497129,15.7069631588758,16.2133423931889,112524.361464569,0.0,1.0
2010-05-17,17.27,17.61,16.84,17.5,82800,15.9003079574317,16.2133423931889,15.5044114651506,16.1120665463263,89932.5977728405,0.0,1.0
2010-05-18,16.94,17.72,16.895,17.47,111300,15.5964804168438,16.3146182400515,15.5550493885819,16.0844458608183,120887.658600449,0.0,1.0
2010-05-19,16.77,16.88,16.34,16.85,95700,15.4399631989653,15.5412390458279,15.0440667066841,15.5136183603199,103943.835831652,0.0,1.0
2010-05-20,15.54,16.4475,15.51,16.28,202000,14.3075150931377,15.1430408297544,14.2798944076298,14.9888253356681,219400.782006205,0.0,1.0
2010-05-21,15.81,15.97,15.2,15.36,120700,14.5561012627096,14.7034115854189,13.9944806573805,14.1417909800898,131097.397961134,0.0,1.0
2010-05-24,15.41,15.9,15.33,15.84,96600,14.1878254559365,14.6389633192336,14.1141702945818,14.5837219482176,104921.364068314,0.0,1.0
2010-05-25,15.43,15.52,14.85,15.01,158300,14.2062392462751,14.2891013027991,13.672239326454,13.8195496491633,171936.355403873,0.0,1.0
2010-05-26,15.62,16.08,15.51,15.53,96800,14.3811702544924,14.8046874322815,14.2798944076298,14.2983081979684,105138.592565349,0.0,1.0
2010-05-27,16.3,16.3,15.88,16.01,68900,15.0072391260068,15.0072391260068,14.6205495288949,14.7402391660962,74835.217228849,0.0,1.0
2010-05-28,15.91,16.47,15.79,16.21,83200,14.6481702144029,15.1637563438854,14.537687472371,14.9243770694828,90367.0547669123,0.0,1.0
2010-06-01,14.98,15.95,14.95,15.71,96400,13.7919289636553,14.6849977950802,13.7643082781473,14.4640323110163,104704.135571278,0.0,1.0
2010-06-02,15.57,15.59,14.83,15.11,87200,14.3351357786457,14.3535495689844,13.6538255361154,13.9116186008566,94711.6247076292,0.0,1.0
2010-06-03,15.74,15.78,15.1908,15.51,63600,14.4916529965243,14.5284805772016,13.9860103138248,14.2798944076298,69078.6620573993,0.0,1.0
2010-06-04,14.84,15.41,14.73,15.29,119500,13.6630324312847,14.1878254559365,13.5617565844221,14.0773427139045,129794.026978918,0.0,1.0
2010-06-07,14.4,15.1,14.354,14.89,110200,13.2579290438342,13.9024117056873,13.2155773260553,13.7090669071313,119692.901866751,0.0,1.0
2010-06-08,14.32,14.56,14.07,14.44,159600,13.1842738824796,13.4052393665435,12.9541015032463,13.2947566245115,173348.340634605,0.0,1.0
2010-06-09,14.17,14.83,14.02,14.45,90100,13.0461704549396,13.6538255361154,12.9080670273997,13.3039635196809,97861.437914649,0.0,1.0
2010-06-10,14.765,14.78,14.27,14.44,85400,13.5939807175147,13.6077910602687,13.1382394066329,13.2947566245115,92756.5682343066,0.0,1.0
2010-06-11,16.01,16.05,14.5,14.58,384200,14.7402391660962,14.7770667467735,13.3499979955275,13.4236531568821,417295.942805862,0.0,1.0
2010-06-14,16.23,16.7199,16.1,16.25,201900,14.9427908598215,15.3938366541669,14.8231012226202,14.9612046501601,219292.167757686,0.0,1.0
2010-06-15,16.98,17.06,16.36,16.53,158400,15.6333079975212,15.7069631588758,15.0624804970227,15.2189977149013,172044.96965239,0.0,1.0
2010-06-16,16.89,17.13,16.7101,16.86,73500,15.5504459409972,15.7714114250611,15.384813896901,15.5228252554892,79831.4726606736,0.0,1.0
2010-06-17,16.72,17.08,16.52,17.06,88700,15.3939287231186,15.7253769492145,15.209790819732,15.7069631588758,96340.8384353979,0.0,1.0
2010-06-18,16.71,16.75,16.55,16.74,103100,15.3847218279493,15.4215494086266,15.23741150524,15.4123425134573,111981.290221979,0.0,1.0
2010-06-21,16.36,16.95,16.28,16.93,83300,15.0624804970227,15.6056873120132,14.9888253356681,15.5872735216745,90475.6690154303,0.0,1.0
2010-06-22,16.03,16.75,16.0,16.5,83500,14.7586529564349,15.4215494086266,14.7310322709269,15.1913770293934,90692.8975124657,0.0,1.0
2010-06-23,16.25,16.56,15.82,16.03,97900,14.9612046501601,15.2466184004093,14.565308157879,14.7586529564349,106333.349299047,0.0,1.0
2010-06-24,16.11,16.62,16.03,16.18,77500,14.8323081177895,15.3018597714253,14.7586529564349,14.8967563839748,84176.0426013906,0.0,1.0
2010-06-25,16.92,16.92,16.1801,16.26,499300,15.5780666265052,15.5780666265052,14.8968484529265,14.9704115453295,542310.94284999,0.0,1.0
2010-06-28,16.69,17.21,16.6,16.92,149300,15.4031356182879,15.8830415812304,15.3200749708556,15.6154017172817,161773.359772377,0.04,1.0
2010-06-29,16.33,16.55,16.25,16.31,150800,15.0708930285585,15.2739301667265,14.997061341952,15.0524351069069,163398.67818938,0.0,1.0
2010-06-30,16.04,16.48,15.91,16.38,110800,14.8032531646099,15.2093274409458,14.6832766738742,15.1170378326876,120056.853735963,0.0,1.0
2010-07-01,15.7,16.11,15.52,16.1,79600,14.4894684965321,14.8678558903906,14.3233472016674,14.8586269295648,86250.2306622984,0.0,1.0
2010-07-02,15.98,16.2499,15.81,16.0,148700,14.747879399655,14.9969690523437,14.5909870656161,14.7663373213066,161123.232405575,0.0,1.0
2010-07-06,15.73,16.43,15.7,16.21,141700,14.5171553790095,15.1631826368167,14.4894684965321,14.9601454986487,153538.413126228,0.0,1.0
2010-07-07,16.1,16.1,15.76,15.76,112900,14.8586269295648,14.8586269295648,14.544842261487,14.544842261487,122332.299519767,0.0,1.0
2010-07-08,16.17,16.19,15.85,16.1,118700,14.9232296553455,14.9416875769971,14.6279029089193,14.8586269295648,128616.864065513,0.0,1.0
2010-07-09,16.42,16.54,16.0,16.13,148700,15.1539536759909,15.2647012059007,14.7663373213066,14.8863138120422,161123.232405575,0.0,1.0
2010-07-12,16.07,16.41,15.92,16.4,88200,14.8309400470873,15.1447247151651,14.6925056347001,15.1354957543392,95568.722919783,0.0,1.0
2010-07-13,16.26,16.4,15.99,16.39,189300,15.0062903027778,15.1354957543392,14.7571083604808,15.1262667935134,205115.184225793,0.0,1.0
2010-07-14,16.19,16.3,16.02,16.2,70700,14.9416875769971,15.0432061460811,14.7847952429582,14.9509165378229,76606.6747214134,0.0,1.0
2010-07-15,15.88,16.17,15.72,16.17,98500,14.6555897913968,14.9232296553455,14.5079264181837,14.9232296553455,106729.242716538,0.0,1.0
2010-07-16,15.36,15.84,15.35,15.71,143700,14.1756838284543,14.6186739480935,14.1664548676285,14.4986974573579,155705.504348898,0.0,1.0
2010-07-19,15.6,15.6185,15.28,15.47,47800,14.3971788882739,14.4142524658017,14.1018521418478,14.2772023975383,51793.4802218326,0.0,1.0
2010-07-20,15.95,16.088,15.36,15.36,87700,14.7201925171775,14.8475521765738,14.1756838284543,14.1756838284543,95026.9501141153,0.0,1.0
2010-07-21,15.66,16.18,15.6,16.13,52000,14.4525526532288,14.9324586161713,14.3971788882739,14.8863138120422,56344.3717894413,0.0,1.0
2010-07-22,16.25,16.27,15.74,15.96,118200,14.997061341952,15.0155192636036,14.5263843398354,14.7294214780033,128075.091259845,0.0,1.0
2010-07-23,16.49,16.9075,16.0501,16.12,134700,15.2185564017716,15.6038655162494,14.8125744150439,14.8770848512164,145953.593846879,0.0,1.0
2010-07-26,16.67,16.68,16.42,16.65,152900,15.3846776966363,15.3939066574621,15.1539536759909,15.3662197749847,165674.123973184,0.0,1.0
2010-07-27,16.72,17.0795,16.69,16.81,81000,15.4308225007654,15.7626036424535,15.4031356182879,15.5138831481977,87767.194518168,0.0,1.0
2010-07-28,16.25,16.746,16.2,16.73,64800,14.997061341952,15.4548177989125,14.9509165378229,15.4400514615912,70213.7556145345,0.0,1.0
2010-07-29,16.48,16.73,16.07,16.34,74400,15.2093274409458,15.4400514615912,14.8309400470873,15.0801219893844,80615.7934833543,0.0,1.0
2010-07-30,14.68,16.07,14.68,16.0,541500,13.5481144922988,14.8309400470873,13.5481144922988,14.7663373213066,586739.948538123,0.0,1.0
2010-08-02,14.76,15.179,14.51,15.04,198400,13.6219461789053,14.008639637507,13.3912221582599,13.8803570820282,214975.449288945,0.0,1.0
2010-08-03,14.52,14.8599,14.48,14.64,135400,13.4004511190857,13.7141434975552,13.3635352757825,13.5111986489955,146712.075774815,0.0,1.0
2010-08-04,14.65,14.86,14.55,14.55,118900,13.5204276098213,13.7142357871635,13.4281380015632,13.4281380015632,128833.57318778,0.0,1.0
2010-08-05,14.51,14.73,14.5,14.54,92300,13.3912221582599,13.5942592964279,13.3819931974341,13.4189090407374,100011.259926258,0.0,1.0
2010-08-06,14.59,14.59,14.15,14.5,107100,13.4650538448664,13.4650538448664,13.0589795685305,13.3819931974341,116047.734974023,0.0,1.0
2010-08-09,14.73,14.82,14.53,14.67,107100,13.5942592964279,13.6773199438602,13.4096800799115,13.538885531473,116047.734974022,0.0,1.0
2010-08-10,14.31,14.7,14.18,14.54,124100,13.2066429417436,13.5665724139504,13.086666451008,13.4189090407374,134468.010366724,0.0,1.0
2010-08-11,13.97,14.42,13.9,14.19,137700,12.8928582736658,13.3081615108276,12.8282555478851,13.0958954118338,149204.230680886,0.0,1.0
2010-08-12,14.41,14.6,13.69,13.8,357800,13.2989325500017,13.4742828056923,12.6344473705429,12.7359659396269,387692.61973581,0.0,1.0
2010-08-13,14.4,14.68,14.3,14.5,212600,13.2897035891759,13.5481144922988,13.1974139809178,13.3819931974341,230361.796969908,0.0,1.0
2010-08-16,14.33,14.65,14.25,14.5,116700,13.2251008633952,13.5204276098213,13.1512691767887,13.3819931974341,126449.772842842,0.0,1.0
2010-08-17,15.02,15.1,14.56,14.56,126100,13.8618991603766,13.9357308469831,13.437366962389,13.437366962389,136635.101589395,0.0,1.0
2010-08-18,14.86,15.09,14.6808,15.05,77600,13.7142357871635,13.9265018861573,13.5488528091649,13.889586042854,84083.1394396276,0.0,1.0
2010-08-19,14.44,15.0,14.4,14.8,106500,13.3266194324792,13.8434412387249,13.2897035891759,13.6588620222086,115397.607607221,0.0,1.0
2010-08-20,14.41,14.59,14.26,14.4,94400,13.2989325500017,13.4650538448664,13.1604981376145,13.2897035891759,102286.705710063,0.0,1.0
2010-08-23,14.31,14.69,14.25,14.56,72000,13.2066429417436,13.5573434531246,13.1512691767887,13.437366962389,78015.2840161493,0.0,1.0
2010-08-24,14.0,14.28,14.0,14.25,146500,12.9205451561433,13.1789560592661,12.9205451561433,13.1512691767887,158739.432060637,0.0,1.0
2010-08-25,14.17,14.29,13.83,14.0,192000,13.0774374901821,13.1881850200919,12.7636528221044,12.9205451561433,208040.757376399,0.0,1.0
2010-08-26,13.92,14.3181,13.91,14.3,95300,12.8467134695367,13.2141184000125,12.8374845087109,13.1974139809178,103261.896760265,0.0,1.0
2010-08-27,14.05,14.15,13.85,14.15,136000,12.9666899602723,13.0589795685305,12.782110743756,13.0589795685305,147362.203141616,0.0,1.0
2010-08-30,13.68,14.05,13.66,14.05,86900,12.6252184097171,12.9666899602723,12.6067604880655,12.9666899602723,94160.1136250472,0.0,1.0
2010-08-31,13.63,13.91,13.5,13.63,68700,12.579073605588,12.8374845087109,12.4590971148524,12.579073605588,74439.5834987428,0.0,1.0
2010-09-01,14.59,14.6,13.897,13.97,101400,13.4650538448664,13.4742828056923,12.8254868596374,12.8928582736658,109871.524989411,0.0,1.0
2010-09-02,14.56,14.66,14.33,14.6,67400,13.437366962389,13.5296565706472,13.2251008633952,13.4742828056923,73030.9742040065,0.0,1.0
2010-09-03,14.83,14.92,14.576,14.73,66000,13.686548904686,13.7696095521184,13.4521332997103,13.5942592964279,71514.0103481372,0.0,1.0
2010-09-07,14.52,14.819,14.45,14.73,56200,13.4004511190857,13.6763970477776,13.335848393305,13.5942592964279,60895.2633570501,0.0,1.0
2010-09-08,14.62,14.9397,14.55,14.61,56000,13.4927407273439,13.7877906049453,13.4281380015632,13.4835117665181,60678.5542347828,0.0,1.0
2010-09-09,14.67,15.02,14.43,14.9,53600,13.538885531473,13.8618991603766,13.3173904716534,13.7511516304668,58078.0447675778,0.0,1.0
2010-09-10,14.78,14.88,14.45,14.7,106800,13.640404100557,13.7326937088151,13.335848393305,13.5665724139504,115722.671290621,0.0,1.0
2010-09-13,14.97,15.09,14.82,14.92,74300,13.8157543562475,13.9265018861573,13.6773199438602,13.7696095521184,80507.4389222207,0.0,1.0
2010-09-14,14.99,15.2,14.81,14.99,41700,13.8342122778991,14.0280204552413,13.6680909830344,13.8342122778991,45183.8519926866,0.0,1.0
2010-09-15,15.02,15.14,14.68,14.86,40600,13.8618991603766,13.9726466902864,13.5481144922988,13.7142357871635,43991.9518202174,0.0,1.0
2010-09-16,14.57,15.06,14.35,15.0,71800,13.4465959232148,13.8988150036798,13.2435587850468,13.8434412387249,77798.5748938824,0.0,1.0
2010-09-17,14.72,14.83,14.37,14.75,95100,13.5850303356021,13.686548904686,13.2620167066985,13.6127172180795,103045.187637997,0.0,1.0
2010-09-20,14.7,15.16,14.62,14.81,102400,13.5665724139504,13.991104611938,13.4927407273439,13.6680909830344,110955.070600746,0.0,1.0
2010-09-21,14.78,15.07,14.7,14.73,67000,13.640404100557,13.9080439645056,13.5665724139504,13.5942592964279,72597.5559594721,0.0,1.0
2010-09-22,14.25,14.81,14.22,14.68,73800,13.1512691767887,13.6680909830344,13.1235822943112,13.5481144922988,79965.666116553,0.0,1.0
2010-09-23,14.04,14.48,13.86,14.07,121600,12.9574609994465,13.3635352757825,12.7913397045818,12.985147881924,131759.146338386,0.0,1.0
2010-09-24,14.78,14.84,14.12,14.38,105200,13.640404100557,13.6957778655119,13.0312926860531,13.2712456675243,113988.998312485,0.0,1.0
2010-09-27,14.8,14.89,14.59,14.85,42400,13.6588620222086,13.7419226696409,13.4650538448664,13.7050068263377,45942.3339206213,0.0,1.0
2010-09-28,14.9,14.95,14.45,14.85,49000,13.78806747377,13.8343361565679,13.371649328589,13.7417987909721,52951.5830546173,0.04,1.0
2010-09-29,15.05,15.06,14.68,14.78,66600,13.9268735221637,13.9361272587233,13.5844852694593,13.6770226350551,71970.927172194,0.0,1.0
2010-09-30,15.14,15.25,14.8401,15.1,84500,14.0101571511999,14.1119482533552,13.7326375917782,13.9731422049616,91314.4646554112,0.0,1.0
2010-10-01,15.11,15.25,15.004,15.24,48800,13.9823959415211,14.1119482533552,13.8843063339896,14.1026945167956,52735.4541441904,0.0,1.0
2010-10-04,14.99,15.14,14.73,15.1,62200,13.8713511028062,14.0101571511999,13.6307539522572,13.9731422049616,67216.0911428,0.0,1.0
2010-10-05,15.61,15.65,15.0,15.18,116500,14.4450827695,14.4820977157383,13.8806048393658,14.0471720974382,125895.090323733,0.0,1.0
2010-10-06,15.66,15.7,15.27,15.61,67800,14.4913514522979,14.5283663985362,14.1304557264744,14.4450827695,73267.7006347561,0.0,1.0
2010-10-07,15.48,15.75,15.39,15.75,31300,14.3247841942255,14.5746350813341,14.2415005651893,14.5746350813341,33824.1744818269,0.0,1.0
2010-10-08,15.78,15.87,15.44,15.44,48200,14.6023962910128,14.685679920049,14.2877692479872,14.2877692479872,52087.0674129093,0.0,1.0
2010-10-11,15.82,15.93,15.77,15.81,31700,14.6394112372511,14.7412023394065,14.5931425544532,14.6301575006915,34256.432302681,0.0,1.0
2010-10-12,15.69,15.8,15.31,15.72,39300,14.5191126619766,14.620903764132,14.1674706727127,14.5468738716554,42469.3308989074,0.0,1.0
2010-10-13,15.76,15.95,15.58,15.84,86600,14.5838888178937,14.7597098125256,14.4173215598213,14.6579187103703,93583.8182148947,0.0,1.0
2010-10-14,15.69,15.92,15.54,15.69,56200,14.5191126619766,14.7319486028469,14.380306613583,14.5191126619766,60732.2238299897,0.0,1.0
2010-10-15,15.47,15.92,15.36,15.92,92200,14.3155304576659,14.7319486028469,14.2137393555106,14.7319486028469,99635.4277068514,0.0,1.0
2010-10-18,15.5,15.58,15.42,15.5,52200,14.3432916673447,14.4173215598213,14.269261774868,14.3432916673447,56409.6456214492,0.0,1.0
2010-10-19,15.18,15.47,15.0,15.33,104700,14.0471720974382,14.3155304576659,13.8806048393658,14.1859781458318,113143.484608539,0.0,1.0
2010-10-20,15.2,15.47,15.17,15.31,63800,14.0656795705573,14.3155304576659,14.0379183608786,14.1674706727127,68945.1224262161,0.0,1.0
2010-10-21,15.17,15.52,14.81,15.21,129100,14.0379183608786,14.3617991404638,13.7047838447338,14.0749333071169,139511.211680635,0.0,1.0
2010-10-22,15.4,15.4,15.1001,15.26,34100,14.2507543017489,14.2507543017489,13.9732347423272,14.1212019899148,36849.979227805,0.0,1.0
2010-10-25,15.53,15.725,15.48,15.48,49600,14.3710528770234,14.5515007399351,14.3247841942255,14.3247841942255,53599.9697858982,0.0,1.0
2010-10-26,15.7,15.83,15.34,15.44,51600,14.5283663985362,14.6486649738107,14.1952318823914,14.2877692479872,55761.2588901684,0.0,1.0
2010-10-27,15.5,15.6,15.15,15.52,63100,14.3432916673447,14.4358290329404,14.0194108877595,14.3617991404638,68188.6712397212,0.0,1.0
2010-10-28,15.58,15.88,15.37,15.66,65700,14.4173215598213,14.6949336566086,14.2229930920702,14.4913514522979,70998.3470752724,0.0,1.0
2010-10-29,15.53,15.55,15.16,15.4,58000,14.3710528770234,14.3895603501425,14.028664624319,14.2507543017489,62677.3840238326,0.0,1.0
2010-11-01,15.19,15.57,15.0,15.57,63600,14.0564258339978,14.4080678232617,13.8806048393658,14.4080678232617,68728.9935157887,0.0,1.0
2010-11-02,15.26,15.339,15.05,15.31,100700,14.1212019899148,14.1943065087355,13.9268735221637,14.1674706727127,108820.906399999,0.0,1.0
2010-11-03,15.29,15.41,15.14,15.35,54000,14.1489631995935,14.2600080383085,14.0101571511999,14.204485618951,58354.8058152926,0.0,1.0
2010-11-04,15.66,15.79,15.385,15.57,84300,14.4913514522979,14.6116500275724,14.2368736969095,14.4080678232617,91098.3357449843,0.0,1.0
2010-11-05,15.8,15.8,15.5,15.59,51500,14.620903764132,14.620903764132,14.3432916673447,14.4265752963809,55653.1944349547,0.0,1.0
2010-11-08,15.81,15.91,15.64,15.75,51800,14.6301575006915,14.7226948662873,14.4728439791787,14.5746350813341,55977.3878005956,0.0,1.0
2010-11-09,15.44,15.89,15.4,15.83,77600,14.2877692479872,14.7041873931682,14.2507543017489,14.6486649738107,83858.0172456795,0.0,1.0
2010-11-10,15.78,15.89,15.5,15.55,76500,14.6023962910128,14.7041873931682,14.3432916673447,14.3895603501425,82669.3082383311,0.0,1.0
2010-11-11,15.65,15.76,15.4514,15.67,46500,14.4820977157383,14.5838888178937,14.2983185076651,14.5006051888575,50249.9716742797,0.0,1.0
2010-11-12,15.51,15.72,15.46,15.51,45200,14.3525454039042,14.5468738716554,14.3062767211063,14.3525454039042,48845.1337565042,0.0,1.0
2010-11-15,15.7,15.91,15.55,15.67,56100,14.5283663985362,14.7226948662873,14.3895603501425,14.5006051888575,60624.1593747761,0.0,1.0
2010-11-16,15.53,15.85,15.29,15.66,79200,14.3710528770234,14.6671724469299,14.1489631995935,14.4913514522979,85587.0485290955,0.0,1.0
2010-11-17,15.48,15.74,15.41,15.63,37700,14.3247841942255,14.5653813447745,14.2600080383085,14.4635902426192,40740.2996154912,0.0,1.0
2010-11-18,15.81,15.88,15.5801,15.59,82800,14.6301575006915,14.6949336566086,14.4174140971869,14.4265752963809,89477.3689167821,0.0,1.0
2010-11-19,15.85,15.9,15.6009,15.76,72300,14.6671724469299,14.7134411297277,14.4366618692308,14.5838888178937,78130.6011193636,0.0,1.0
2010-11-22,15.93,15.94,15.48,15.9,44400,14.7412023394065,14.7504560759661,14.3247841942255,14.7134411297277,47980.6181147959,0.0,1.0
2010-11-23,15.86,15.95,15.69,15.78,54200,14.6764261834894,14.7597098125256,14.5191126619766,14.6023962910128,58570.9347257196,0.0,1.0
2010-11-24,16.18,16.19,15.88,15.95,91800,14.9725457533959,14.9817994899555,14.6949336566086,14.7597098125256,99203.1698859972,0.0,1.0
2010-11-26,16.2,16.28,16.1,16.1,28100,14.9910532265151,15.0650831189917,14.8985158609193,14.8985158609193,30366.1119149947,0.0,1.0
2010-11-29,16.11,16.2799,15.73,16.1,69000,14.9077695974789,15.0649905816261,14.5561276082149,14.8985158609193,74564.474097318,0.0,1.0
2010-11-30,16.09,16.26,15.98,16.05,72100,14.8892621243597,15.0465756458725,14.7874710222044,14.8522471781214,77914.4722089369,0.0,1.0
2010-12-01,16.46,16.49,16.245,16.32,59500,15.2316503770641,15.2594115867428,15.0326950410332,15.10209806523,64298.3508520351,0.0,1.0
2010-12-02,16.77,16.8275,16.3906,16.4,73500,15.518516210411,15.5717251956285,15.1674294453406,15.1761279577066,79427.3745819257,0.0,1.0
2010-12-03,16.55,16.8,16.5105,16.62,68200,15.3149340061003,15.5462774200897,15.2783817466899,15.3797101620173,73699.9584556099,0.0,1.0
2010-12-06,16.46,16.66,16.44,16.55,62800,15.2316503770641,15.4167251082556,15.2131429039449,15.3149340061003,67864.4778740807,0.0,1.0
2010-12-07,17.405,17.72,16.55,16.71,238500,16.1061284819441,16.3976211835708,15.3149340061003,15.4629937910535,257733.725684209,0.0,1.0
2010-12-08,17.43,17.89,17.4,17.82,57600,16.1292628233431,16.5549347050836,16.1015016136643,16.4901585491666,62245.1262029785,0.0,1.0
2010-12-09,17.68,17.89,17.41,17.6,62800,16.3606062373325,16.5549347050836,16.1107553502239,16.2865763448559,67864.4778740808,0.0,1.0
2010-12-10,18.05,18.15,17.548,17.75,87000,16.7029944900368,16.7955318556326,16.2384569147461,16.4253823932495,94016.0760357492,0.0,1.0
2010-12-13,17.85,18.08,17.59,17.89,121700,16.5179197588453,16.7307556997156,16.2773226082963,16.5549347050836,131514.441994835,0.0,1.0
2010-12-14,18.79,19.0,17.73,17.96,276500,17.3877709954456,17.5820994631967,16.4068749201304,16.6197108610006,298798.218665339,0.0,1.0
2010-12-15,19.48,19.6,18.75,18.81,248400,18.0262788180564,18.1373236567713,17.3507560492072,17.4062784685647,268432.106750345,0.0,1.0
2010-12-16,20.02,20.42,19.43,19.43,192800,18.5259805922735,18.8961300546566,17.9800101352585,17.9800101352585,208348.269651637,0.0,1.0
2010-12-17,22.4,22.5,20.0,20.03,753800,20.7283698934529,20.8209072590487,18.5074731191544,18.5352343288331,814589.863399398,0.0,1.0
2010-12-20,22.6,22.87,21.87,22.6,254900,20.9134446246445,21.1632955117531,20.2379218557953,20.9134446246445,275456.296339223,0.0,1.0
2010-12-21,23.65,24.8,22.75,22.75,402100,21.8850869634001,22.9492666677514,21.0522506730381,21.0522506730381,434527.174413501,0.0,1.0
2010-12-22,23.25,24.38,22.9,23.65,222100,21.514937501017,22.5606097322492,21.1910567214318,21.8850869634001,240011.155029194,0.0,1.0
2010-12-23,23.87,23.9,22.9,23.19,163700,22.0886691677108,22.1164303773895,21.1910567214318,21.4594150816595,176901.513184507,0.0,1.0
2010-12-27,23.35,23.85,23.32,23.85,55000,21.6074748666128,22.0701616945916,21.579713656934,22.0701616945916,59435.4503674274,0.0,1.0
2010-12-28,23.15,23.5,22.741,23.34,104100,21.4224001354212,21.7462809150064,21.0439223101345,21.5982211300532,112495.097877258,0.0,1.0
2010-12-29,22.85,23.1499,22.56,23.07,109900,21.1818029848722,21.4598083553389,20.9129748507097,21.3857415694093,118555.299650057,0.04,1.0
2010-12-30,22.38,22.89,22.301,22.7,160900,20.7461160088158,21.2188827275153,20.6728835170956,21.0427539499606,173571.862726971,0.0,1.0
2010-12-31,22.57,22.92,21.561,22.28,192100,20.9222447863705,21.2466925344976,19.9869082781982,20.653416652208,207229.054256378,0.0,1.0
2011-01-03,22.85,23.61,22.83,23.01,160100,21.1818029848722,21.8863180950911,21.1632631135507,21.3301219554446,172708.857815961,0.0,1.0
2011-01-04,22.08,22.95,21.35,22.84,201800,20.4680179389925,21.27450234148,19.7913126357559,21.1725330492114,217692.98880238,0.0,1.0
2011-01-05,22.45,22.515,21.5545,21.86,109500,20.8110055584412,20.8712601402362,19.9808828200187,20.2640793544554,118123.797194552,0.0,1.0
2011-01-06,22.0,22.44,21.81,22.4,86600,20.3938584537063,20.8017356227804,20.2177296761515,20.7646558801373,93420.2816168785,0.0,1.0
2011-01-07,21.83,22.06,21.13,21.94,86700,20.2362695474731,20.4494780676709,19.5873740512188,20.3382388397416,93528.1572307548,0.0,1.0
2011-01-10,21.67,21.78,21.21,21.61,131200,20.0879505769007,20.1899198691692,19.661533536505,20.032330962936,141532.80540571,0.0,1.0
2011-01-11,21.82,22.14,21.4001,21.73,89800,20.2269996118123,20.5236375529571,19.8377550134164,20.1435701908653,96872.3012609204,0.0,1.0
2011-01-12,21.67,21.93,21.34,21.93,79600,20.0879505769007,20.3289689040808,19.7820427000951,20.3289689040808,85868.9886455373,0.0,1.0
2011-01-13,21.67,21.73,21.35,21.7,57600,20.0879505769007,20.1435701908653,19.7913126357559,20.115760383883,62136.3535927506,0.0,1.0
2011-01-14,22.17,22.25,21.45,21.59,100800,20.5514473599395,20.6256068452257,19.8840119923636,20.0137910916145,108738.618787313,0.0,1.0
2011-01-18,22.12,22.67,21.99,22.03,97200,20.5050976816356,21.0149441429782,20.3845885180455,20.4216682606886,104855.096687767,0.0,1.0
2011-01-19,20.9,22.22,20.68,22.05,136000,19.374165531021,20.5977970382433,19.1702269464839,20.4402081320102,146710.834871772,0.0,1.0
2011-01-20,20.54,20.77,19.83,20.71,130600,19.040447847233,19.2536563674309,18.382282415318,19.1980367534662,140885.551722452,0.0,1.0
2011-01-21,20.28,20.69,20.12,20.69,90300,18.7994295200529,19.1794968821447,18.6511105494805,19.1794968821447,97411.6793303017,0.0,1.0
2011-01-24,20.5,21.27,20.1501,20.3,100100,19.0033681045899,19.7171531504697,18.6790130558194,18.8179693913744,107983.48949018,0.0,1.0
2011-01-25,20.37,20.41,20.028,20.31,50900,18.8828589409999,18.919938683643,18.5658271414013,18.8272393270352,54908.6874630382,0.0,1.0
2011-01-26,21.13,21.49,20.43,20.43,104300,19.5873740512188,19.9210917350067,18.9384785549645,18.9384785549645,112514.265272984,0.0,1.0
2011-01-27,20.84,21.41,20.62,21.1,68000,19.3185459170563,19.8469322497205,19.1146073325192,19.5595642442365,73355.4174358862,0.0,1.0
2011-01-28,19.95,20.872,19.85,20.85,84000,18.4935216432473,19.3482097111708,18.4008222866395,19.3278158527171,90615.5156560946,0.0,1.0
2011-01-31,19.75,20.06,19.55,19.95,72600,18.3081229300318,18.5954909355158,18.1227242168163,18.4935216432473,78317.695674196,0.0,1.0
2011-02-01,20.64,21.02,19.7601,19.97,142900,19.1331472038408,19.4854047589503,18.3174855650492,18.5120615145688,154154.252229237,0.0,1.0
2011-02-02,20.24,20.85,20.12,20.54,38800,18.7623497774098,19.3278158527171,18.6511105494805,19.040447847233,41855.7381840056,0.0,1.0
2011-02-03,20.82,20.82,19.69,20.23,111300,19.3000060457348,19.3000060457348,18.2525033160671,18.753079841749,120065.558244325,0.0,1.0
2011-02-04,20.82,21.38,20.73,20.89,172600,19.3000060457348,19.8191224427382,19.2165766247878,19.3648955953602,186193.309550499,0.0,1.0
2011-02-07,21.38,21.86,20.82,20.82,77400,19.8191224427382,20.2640793544554,19.3000060457348,19.3000060457348,83495.7251402586,0.0,1.0
2011-02-08,21.28,21.38,20.91,21.36,56900,19.7264230861304,19.8191224427382,19.3834354666817,19.8005825714166,61381.2242956166,0.0,1.0
2011-02-09,21.66,21.75,20.87,21.1,108600,20.0786806412399,20.1621100621869,19.3463557240386,19.5595642442365,117152.916669665,0.0,1.0
2011-02-10,21.66,21.81,21.37,21.5,57700,20.0786806412399,20.2177296761515,19.8098525070774,19.9303616706675,62244.229206627,0.0,1.0
2011-02-11,21.9,21.91,21.38,21.49,46400,20.3011590970985,20.3104290327593,19.8191224427382,19.9210917350067,50054.2848386047,0.0,1.0
2011-02-14,22.09,22.09,21.75,21.93,54000,20.4772878746533,20.4772878746533,20.1621100621869,20.3289689040808,58252.8314932036,0.0,1.0
2011-02-15,22.32,22.44,21.95,22.1,85100,20.6904963948511,20.8017356227804,20.3475087754024,20.486557810314,91802.147408734,0.0,1.0
2011-02-16,22.4,22.57,21.95,22.5,86200,20.7646558801373,20.9222447863705,20.3475087754024,20.8573552367451,92988.7791613733,0.0,1.0
2011-02-17,22.45,22.54,22.1,22.54,61400,20.8110055584412,20.8944349793882,20.486557810314,20.8944349793882,66235.6269200501,0.0,1.0
2011-02-18,22.37,22.66,22.11,22.57,60900,20.736846073155,21.0056742073175,20.4958277459748,20.9222447863705,65696.2488506686,0.0,1.0
2011-02-22,21.27,22.15,21.21,22.08,67500,19.7171531504697,20.5329074886179,19.661533536505,20.4680179389925,72816.0393665045,0.0,1.0
2011-02-23,20.61,21.73,20.58,21.2,85100,19.1053373968585,20.1435701908653,19.0775275898761,19.6522636008442,91802.1474087339,0.0,1.0
2011-02-24,21.67,21.76,20.5,20.59,139200,20.0879505769007,20.1713799978477,19.0033681045899,19.0867975255369,150162.854515814,0.0,1.0
2011-02-25,24.85,25.24,22.4201,22.6,482900,23.0357901170273,23.3973176077976,20.7832884508155,20.9500545933528,520931.339408668,0.0,1.0
2011-02-28,26.43,26.78,24.86,25.19,321400,24.5004399514299,24.824887699557,23.0450600526881,23.3509679294937,346712.222998438,0.0,1.0
2011-03-01,26.06,26.68,25.69,26.66,152100,24.1574523319812,24.7321883429493,23.8144647125325,24.7136484716277,164078.808705857,0.0,1.0
2011-03-02,25.52,26.49,25.4,26.13,160300,23.6568758062993,24.5560595653945,23.54563657837,24.2223418816066,172924.609043714,0.0,1.0
2011-03-03,25.4,26.6,25.34,25.75,196400,23.54563657837,24.658028857663,23.4900169644053,23.8700843264971,211867.705653059,0.0,1.0
2011-03-04,25.31,25.64,25.0,25.33,136100,23.462207157423,23.7681150342286,23.174839151939,23.4807470287445,146818.710485649,0.0,1.0
2011-03-07,25.15,25.71,24.86,25.46,85900,23.3138881868506,23.833004583854,23.0450600526881,23.6012561923346,92665.1523197444,0.0,1.0
2011-03-08,25.16,25.75,24.79,24.86,68100,23.3231581225114,23.8700843264971,22.9801705030627,23.0450600526881,73463.2930497623,0.0,1.0
2011-03-09,24.94,25.12,24.75,25.12,73000,23.1192195379743,23.2860783798683,22.9430907604196,23.2860783798683,78749.1981297013,0.0,1.0
2011-03-10,24.15,24.69,23.75,24.59,151800,22.386894620773,22.8874711464549,22.016097194342,22.7947717898472,163755.181864228,0.0,1.0
2011-03-11,24.36,24.78,23.2,23.92,93300,22.5815632696493,22.9709005674019,21.5062507329993,22.1736861005752,100647.947746591,0.0,1.0
2011-03-14,24.2,24.41,23.8226,24.15,44300,22.4332442990769,22.6279129479532,22.0833969272392,22.386894620773,47788.8969472023,0.0,1.0
2011-03-15,24.12,24.37,23.12,23.14,99700,22.3590848137907,22.5908332053101,21.4320912477131,21.4506311190347,107551.987034674,0.0,1.0
2011-03-16,24.0,24.66,23.86,24.16,133800,22.2478455858614,22.8596613394726,22.1180664866105,22.3961645564338,144337.571366494,0.0,1.0
2011-03-17,24.12,24.54,24.05,24.54,103300,22.3590848137907,22.7484221115433,22.2941952641653,22.7484221115433,111435.509134221,0.0,1.0
2011-03-18,24.74,24.77,24.29,24.42,75800,22.9338208247588,22.9616306317411,22.5166737200239,22.637182883614,81769.7153182378,0.0,1.0
2011-03-21,25.38,25.7,25.02,25.02,69400,23.5270967070484,23.8237346481932,23.1933790232605,23.1933790232605,74865.6760301545,0.0,1.0
2011-03-22,25.255,25.5781,25.0,25.32,44900,23.4112225112887,23.7107341324884,23.174839151939,23.4714770930838,48436.1506304602,0.0,1.0
2011-03-23,25.41,25.64,24.8,25.09,73100,23.5549065140308,23.7681150342286,22.9894404387234,23.2582685728859,78857.0737435775,0.0,1.0
2011-03-24,25.77,25.95,25.36,25.52,58900,23.8886241978187,24.0554830397126,23.5085568357269,23.6568758062993,63538.7365731425,0.0,1.0
2011-03-25,25.235,26.12,25.22,25.81,56100,23.3926826399672,24.2130719459458,23.378777736476,23.9257039404618,60518.219384606,0.0,1.0
2011-03-28,25.0,25.73,24.94,25.42,66500,23.174839151939,23.8515444551756,23.1192195379743,23.5641764496915,71737.2832277415,0.0,1.0
2011-03-29,25.16,25.49,24.74,24.91,79500,23.3602378651545,23.6666320819868,22.9702815891861,23.1281210342209,85624.984280817,0.04,1.0
2011-03-30,25.71,25.74,24.95,25.27,42200,23.8708948932083,23.8987489129203,23.1652597271703,23.4623692707652,45451.2495176162,0.0,1.0
2011-03-31,27.96,27.99,25.75,25.75,280300,25.9599463716104,25.9878003913225,23.9080335861577,23.9080335861577,301895.384829095,0.0,1.0
2011-04-01,29.07,29.39,27.72,28.53,282600,26.9905451009555,27.2876546445505,25.7371142139142,26.489172746139,304372.585632188,0.0,1.0
2011-04-04,28.84,29.16,28.68,29.14,117600,26.7769976164966,27.0741071600916,26.6284428446991,27.0555378136169,126660.354105963,0.0,1.0
2011-04-05,29.15,29.45,28.46,28.9,107900,27.0648224868542,27.3433626839745,26.4241800334776,26.8327056559207,116213.028979876,0.0,1.0
2011-04-06,29.26,29.69,28.75,29.24,117000,27.166953892465,27.5661948416707,26.6934355573605,27.1483845459903,126014.127809505,0.0,1.0
2011-04-07,28.45,29.47,28.44,29.26,70300,26.4148953602402,27.3619320304492,26.4056106870029,27.166953892465,75716.1810684459,0.0,1.0
2011-04-08,27.65,28.57,27.39,28.49,108200,25.6721215012528,26.5263114390884,25.4307199970819,26.4520340531896,116536.142128106,0.0,1.0
2011-04-11,27.2,28.05,26.93,27.82,45700,25.2543112055724,26.0435084307465,25.0036250281641,25.8299609462876,49220.9029136269,0.0,1.0
2011-04-12,26.84,26.91,25.79,26.8,117300,24.9200629690281,24.9850556816895,23.9451722791071,24.8829242760787,126337.240957734,0.0,1.0
2011-04-13,26.13,27.06,26.11,26.84,90100,24.2608511691767,25.1243257802496,24.242281822702,24.9200629690281,97041.6488515928,0.0,1.0
2011-04-14,26.25,26.49,25.79,25.85,57200,24.3722672480248,24.5950994057211,23.9451722791071,24.0008803185311,61606.9069290911,0.0,1.0
2011-04-15,26.31,26.39,25.76,26.11,57700,24.4279752874489,24.5022526733476,23.917318259395,24.242281822702,62145.4288428069,0.0,1.0
2011-04-18,25.89,25.91,25.25,25.72,57900,24.0380190114805,24.0565883579552,23.4437999242905,23.8801795664457,62360.8376082932,0.0,1.0
2011-04-19,25.88,26.28,25.32,26.0,55100,24.0287343382431,24.4001212677369,23.5087926369519,24.1401504170913,59345.1148914847,0.0,1.0
2011-04-20,26.74,26.8856,26.33,26.41,66500,24.8272162366546,24.9624010789903,24.4465446339236,24.5208220198223,71623.4145242056,0.0,1.0
2011-04-21,27.26,27.39,26.645,26.95,64000,25.3100192449965,25.4307199970819,24.7390118408999,25.0221943746388,68930.8049556262,0.0,1.0
2011-04-25,27.42,27.77,27.1555,27.26,73900,25.4585740167939,25.7835375801009,25.2129944096662,25.3100192449965,79593.5388471999,0.0,1.0
2011-04-26,28.03,28.43,27.35,27.47,103900,26.0249390842718,26.3963260137656,25.3935813041325,25.5049973829806,111904.85367015,0.0,1.0
2011-04-27,27.79,28.05,27.25,28.05,93000,25.8021069265756,26.0435084307465,25.3007345717591,26.0435084307465,100165.075951145,0.0,1.0
2011-04-28,28.18,28.19,27.6201,27.72,52000,26.164209182832,26.1734938560693,25.6443603282732,25.7371142139142,56006.2790264464,0.0,1.0
2011-04-29,26.02,27.65,25.7,27.39,298000,24.1587197635659,25.6721215012528,23.861610219971,25.4307199970819,320959.060574636,0.0,1.0
2011-05-02,25.96,26.6,25.26,25.83,191000,24.1030117241419,24.6972308113318,23.4530845975279,23.9823109720564,205715.371039447,0.0,1.0
2011-05-03,25.06,26.19,24.61,25.88,123000,23.267391132781,24.3165592086008,22.8495808371006,24.0287343382431,132476.390774095,0.0,1.0
2011-05-04,24.43,25.3,24.31,24.97,86000,22.6824567188284,23.4902232904773,22.5710406399803,23.1838290736449,92625.7691591231,0.0,1.0
2011-05-05,24.11,24.97,24.0,24.03,64300,22.3853471752335,23.1838290736449,22.2832157696227,22.3110697893347,69253.9181038558,0.0,1.0
2011-05-06,23.64,24.66,23.36,24.5,95000,21.9489675330784,22.8960042032873,21.6889966824328,22.7474494314898,102319.163606008,0.0,1.0
2011-05-09,24.35,24.55,23.43,23.61,50000,22.6081793329297,22.7938727976766,21.7539893950942,21.9211135133663,53852.1913715831,0.0,1.0
2011-05-10,25.47,25.48,24.44,24.51,68200,23.6480627355121,23.6573474087494,22.6917413920658,22.7567341047272,73454.3890308393,0.0,1.0
2011-05-11,23.58,25.42,23.45,25.4,146600,21.8932594936543,23.6016393693254,21.7725587415688,23.5830700228507,157894.625101482,0.0,1.0
2011-05-12,22.69,23.54,22.1,23.4,262700,21.0669235755308,21.8561208007049,20.5191278545276,21.7261353753821,282939.413466297,0.0,1.0
2011-05-13,22.345,23.0,22.29,22.62,103800,20.7466023488425,21.3547484458884,20.6955366460371,21.0019308628694,111797.149287406,0.0,1.0
2011-05-16,21.14,22.4,21.12,22.14,147000,19.6277992237427,20.7976680516479,19.609229877268,20.5562665474769,158325.442632454,0.0,1.0
2011-05-17,21.53,21.59,21.0,21.05,90400,19.989901479999,20.0456095194231,19.4978137984199,19.5442371646066,97364.7619998224,0.0,1.0
2011-05-18,21.82,22.17,21.38,21.54,89700,20.259157003882,20.584120567189,19.8506313814389,19.9991861532364,96610.83132062,0.0,1.0
2011-05-19,21.91,22.0501,21.2,22.03,109600,20.3427190630181,20.4727973350732,19.6835072631667,20.4541351418662,118044.00348651,0.0,1.0
2011-05-20,21.67,21.97,21.65,21.95,88300,20.1198869053218,20.3984271024421,20.1013175588471,20.3798577559674,95102.9699622159,0.0,1.0
2011-05-23,21.44,21.63,20.97,21.25,71600,19.9063394208629,20.0827482123725,19.4699597787078,19.7299306293534,77116.3380441072,0.0,1.0
2011-05-24,21.49,21.89,21.358,21.58,99100,19.9527627870497,20.3241497165434,19.8302051003167,20.0363248461857,106735.043298477,0.0,1.0
2011-05-25,21.58,21.7896,21.42,21.43,36600,20.0363248461857,20.2309315972404,19.8877700743883,19.8970547476256,39419.8040839989,0.0,1.0
2011-05-26,21.92,21.98,21.16,21.46,43600,20.3520037362554,20.4077117756795,19.6463685702173,19.9249087673376,46959.1108760205,0.0,1.0
2011-05-27,22.39,22.48,21.94,22.0,39200,20.7883833784105,20.8719454375466,20.3705730827301,20.4262811221541,42220.1180353212,0.0,1.0
2011-05-31,22.52,22.83,22.19,22.58,131400,20.909084130496,21.1969090008536,20.6026899136637,20.96479216992,141523.55892452,0.0,1.0
2011-06-01,21.29,22.6,21.16,22.39,90000,19.7670693223028,20.9833615163947,19.6463685702173,20.7883833784105,96933.9444688496,0.0,1.0
2011-06-02,21.22,21.39,20.891,21.32,32400,19.7020766096414,19.8599160546762,19.3966108601328,19.7949233420148,34896.2200087859,0.0,1.0
2011-06-03,20.48,21.037,20.3,20.78,80000,19.015010790078,19.532167089398,18.8478866718059,19.2935509871983,86163.5061945331,0.0,1.0
2011-06-06,20.68,20.8,20.15,20.5,98900,19.2007042548249,19.312120333673,18.7086165732457,19.0335801365527,106519.634532991,0.0,1.0
2011-06-07,20.59,20.97,20.55,20.87,97000,19.1171421956888,19.4699597787078,19.0800035027394,19.3771130463344,104473.251260871,0.0,1.0
2011-06-08,20.19,20.49,20.06,20.46,45900,18.7457552661951,19.0242954633154,18.6250545141096,18.9964414436034,49436.3116791133,0.0,1.0
2011-06-09,20.57,20.77,20.0,20.2,62000,19.0985728492141,19.284266313961,18.5693464746856,18.7550399394324,66776.7173007631,0.0,1.0
2011-06-10,20.48,20.98,20.28,20.39,112900,19.015010790078,19.4792444519452,18.8293173253312,18.931448730942,121598.248117035,0.0,1.0
2011-06-13,20.51,20.7,20.35,20.65,101900,19.0428648097901,19.2192736012996,18.8943100379926,19.1728502351129,109750.766015286,0.0,1.0
2011-06-14,21.1995,21.26,20.7,20.79,57100,19.6830430295049,19.7392153025908,19.2192736012996,19.3028356604357,61499.2025463477,0.0,1.0
2011-06-15,20.94,21.31,20.8,20.93,72900,19.4421057589958,19.7856386687775,19.312120333673,19.4328210857585,78516.4950197682,0.0,1.0
2011-06-16,21.18,21.5,20.64,20.9,49000,19.664937916692,19.962047460287,19.1635655618755,19.4049670660464,52775.1475441515,0.0,1.0
2011-06-17,21.7,22.0888,20.98,21.34,144500,20.1477409250339,20.5087290205017,19.4792444519452,19.8134926884895,155632.833063875,0.0,1.0
2011-06-20,21.56,21.67,21.34,21.57,68300,20.0177554997111,20.1198869053218,19.8134926884895,20.0270401729484,73562.0934135823,0.0,1.0
2011-06-21,21.89,22.045,21.51,21.75,44500,20.3241497165434,20.4680621517222,19.9713321335243,20.1941642912206,47928.4503207089,0.0,1.0
2011-06-22,21.57,22.07,21.56,21.77,32300,20.0270401729484,20.4912738348155,20.0177554997111,20.2127336376953,34788.5156260427,0.0,1.0
2011-06-23,21.67,21.73,20.77,21.15,41700,20.1198869053218,20.1755949447459,19.284266313961,19.63708389698,44912.7276039004,0.0,1.0
2011-06-24,21.05,21.81,20.96,21.72,370100,19.5442371646066,20.2498723306446,19.4606751054705,20.1663102715085,398613.920532458,0.0,1.0
2011-06-27,21.4,21.56,21.03,21.14,41000,19.8692007279136,20.0177554997111,19.5256678181319,19.6277992237427,44158.7969246981,0.0,1.0
2011-06-28,21.45,21.5,21.21,21.42,28200,19.9527627870497,19.9992727236162,19.7295150915302,19.9248568251097,30316.1024092665,0.04,1.0
2011-06-29,21.89,21.93,21.22,21.64,81500,20.3620502288353,20.3992581780885,19.7388170788435,20.1295005460025,87615.6860409653,0.0,1.0
2011-06-30,22.42,22.7,21.9,21.91,40000,20.8550555564407,21.1155112012134,20.3713522161486,20.3806542034619,43001.5637010873,0.0,1.0
2011-07-01,23.03,23.27,22.5,22.5,99700,21.4224767825526,21.645724478072,20.9294714549472,20.9294714549472,107181.39752496,0.0,1.0
2011-07-05,23.14,23.1992,22.55,22.95,41600,21.524798642999,21.5798664078938,20.9759813915137,21.3480608840461,44721.6262491308,0.0,1.0
2011-07-06,23.33,23.35,22.7,23.1,44100,21.7015364019519,21.7201403765785,21.1155112012134,21.4875906937458,47409.2239804488,0.0,1.0
2011-07-07,24.06,24.13,23.4091,23.52,31000,22.3805814758235,22.4456953870167,21.7751151216002,21.8782741609048,33326.2118683427,0.0,1.0
2011-07-08,23.27,23.9169,22.86,23.63,79200,21.645724478072,22.2474700373701,21.2643429982263,21.9805960213512,85143.0961281531,0.0,1.0
2011-07-11,22.1,22.78,22.06,22.78,165400,20.5573919624148,21.1899270997199,20.5201840131616,21.1899270997199,177811.465903996,0.0,1.0
2011-07-12,22.18,22.55,21.9,21.93,58200,20.6318078609213,20.9759813915137,20.3713522161486,20.3992581780885,62567.275185082,0.0,1.0
2011-07-13,22.32,22.73,22.1301,22.31,55600,20.7620356833076,21.1434171631533,20.5853909442279,20.7527336959943,59772.1735445114,0.0,1.0
2011-07-14,21.94,22.5,21.5901,22.27,63300,20.4085601654018,20.9294714549472,20.0830836293091,20.7155257467411,68049.9745569708,0.0,1.0
2011-07-15,22.19,22.4,21.72,22.03,44000,20.6411098482346,20.8364515818141,20.203916444509,20.4922780512216,47301.720071196,0.0,1.0
2011-07-18,22.13,22.3,21.9,22.1,30500,20.5852979243547,20.743431708681,20.3713522161486,20.5573919624148,32788.6923220791,0.0,1.0
2011-07-19,22.91,23.0,22.35,22.35,53800,21.3108529347929,21.3945708206127,20.7899416452475,20.7899416452475,57837.1031779624,0.0,1.0
2011-07-20,22.67,22.93,22.37,22.93,18200,21.0876052392735,21.3294569094195,20.8085456198742,21.3294569094195,19565.7114839947,0.0,1.0
2011-07-21,22.72,22.9,22.15,22.74,52600,21.13411517584,21.3015509474796,20.6039018989813,21.1527191504666,56547.0562669298,0.0,1.0
2011-07-22,22.62,23.11,22.4,22.72,36000,21.0410953027069,21.4968926810591,20.8364515818141,21.13411517584,38701.4073309786,0.0,1.0
2011-07-25,22.17,22.73,22.11,22.14,42100,20.622505873608,21.1434171631533,20.5666939497281,20.594599911668,45259.1457953943,0.0,1.0
2011-07-26,21.84,22.64,21.81,22.11,75200,20.3155402922687,21.0596992773335,20.2876343303288,20.5666939497281,80842.9397580443,0.0,1.0
2011-07-27,21.21,21.62,21.0,21.54,117400,19.7295150915302,20.1108965713759,19.5341733579507,20.0364806728694,126209.589462691,0.0,1.0
2011-07-28,21.42,22.13,21.0562,21.15,84700,19.9248568251097,20.5852979243547,19.5864505266515,19.6737031676504,91055.8111370525,0.0,1.0
2011-07-29,21.2,21.68,20.81,21.05,72200,19.7202131042169,20.1667084952558,19.3574355989978,19.5806832945173,77617.8224804626,0.0,1.0
2011-08-01,20.92,21.68,20.64,21.59,63000,19.4597574594442,20.1667084952558,19.1993018146716,20.082990609436,67727.4628292126,0.0,1.0
2011-08-02,19.78,21.11,19.77,20.57,95700,18.3993309057269,19.6364952183971,18.3900289184136,19.1341879034784,102881.241154851,0.0,1.0
2011-08-03,24.1,24.49,22.22,22.99,385900,22.4177894250768,22.7805669302959,20.6690158101745,21.3852688332994,414857.585806239,0.0,1.0
2011-08-04,22.4,24.29,22.35,23.71,172700,20.8364515818141,22.5945271840297,20.7899416452475,22.0550119198577,185659.251279444,0.0,1.0
2011-08-05,21.94,23.0,20.6,22.8,160800,20.4085601654018,21.3945708206127,19.1620938654183,21.2085310743465,172866.286078371,0.0,1.0
2011-08-08,19.61,22.62,19.61,20.81,200300,18.2411971214006,21.0410953027069,18.2411971214006,19.3574355989978,215330.330233195,0.0,1.0
2011-08-09,20.6,20.74,18.35,20.1,142600,19.1620938654183,19.2923216878047,17.0691467199236,18.6969944997528,153300.574594376,0.0,1.0
2011-08-10,18.84,20.49,18.66,19.74,103300,17.5249440982758,19.0597720049719,17.3575083266362,18.3621229564737,111051.538258058,0.0,1.0
2011-08-11,19.98,20.37,18.7908,18.99,103300,18.5853706519931,18.9481481572122,17.4791783206943,17.6644739079754,111051.538258058,0.0,1.0
2011-08-12,19.87,20.66,19.561,20.22,48900,18.4830487915467,19.2179057892982,18.1956173835654,18.8086183475125,52569.4116245792,0.0,1.0
2011-08-15,20.85,20.89,20.06,20.06,51300,19.3946435482511,19.4318514975043,18.6597865504996,18.6597865504996,55149.5054466444,0.0,1.0
2011-08-16,20.12,20.51,20.0,20.45,92800,18.7155984743794,19.0783759795985,18.6039746266197,19.0225640557187,99763.6277865228,0.0,1.0
2011-08-17,20.27,20.704,19.97,20.24,43700,18.8551282840791,19.2588345334767,18.5760686646798,18.8272223221392,46979.2083434379,0.0,1.0
2011-08-18,18.47,19.57,18.4,19.51,119500,17.1807705676833,18.2039891721474,17.1156566564901,18.1481772482675,128467.171556998,0.0,1.0
2011-08-19,17.32,18.89,17.15,18.11,141500,16.1110420266527,17.5714540348423,15.9529082423264,16.8458990244042,152118.031592596,0.0,1.0
2011-08-22,17.15,19.85,16.6111,17.99,116400,15.9529082423264,18.4644448169201,15.4516241460121,16.7342751766444,125134.550370164,0.0,1.0
2011-08-23,18.64,18.64,17.37,17.5,57300,17.3389043520096,17.3389043520096,16.1575519632192,16.2784777982923,61599.7400018075,0.0,1.0
2011-08-24,18.84,18.91,18.17,18.66,32800,17.5249440982758,17.590058009469,16.901710948284,17.3575083266362,35261.2822348916,0.0,1.0
2011-08-25,18.07,19.03,17.99,19.03,53900,16.8086910751509,17.7016818572287,16.7342751766444,17.7016818572287,57944.6070872152,0.0,1.0
2011-08-26,18.77,18.88,17.79,17.9,35500,17.4598301870826,17.562152047529,16.5482354303782,16.6505572908247,38163.887784715,0.0,1.0
2011-08-29,19.9,19.91,18.84,19.17,42900,18.5109547534866,18.5202567407999,17.5249440982758,17.831909679615,46119.1770694162,0.0,1.0
2011-08-30,20.45,20.7,18.921,19.89,238200,19.0225640557187,19.2551137385514,17.6002901955136,18.5016527661733,256074.311839974,0.0,1.0
2011-08-31,20.22,21.07,20.0,20.88,72500,18.8086183475125,19.5992872691439,18.6039746266197,19.422549510191,77940.3342082209,0.0,1.0
2011-09-01,19.09,20.51,19.02,20.22,53500,17.7574937811085,19.0783759795985,17.6923798699154,18.8086183475125,57514.5914502044,0.0,1.0
2011-09-02,18.15,19.06,18.02,18.54,57400,16.8831069736574,17.7295878191686,16.7621811385844,17.2458844788765,61707.2439110603,0.0,1.0
2011-09-06,18.03,18.13,17.12,17.26,134900,16.7714831258977,16.8645029990308,15.9250022803865,16.0552301027728,145022.773581917,0.0,1.0
2011-09-07,19.19,19.19,18.14,18.35,70900,17.8505136542416,17.8505136542416,16.8738049863441,17.0691467199236,76220.2716601774,0.0,1.0
2011-09-08,18.33,19.28,18.107,18.95,47900,17.050542745297,17.9342315400614,16.8431084282102,17.6272659587222,51494.372532052,0.0,1.0
2011-09-09,17.48,18.198,17.25,18.03,67800,16.2598738236656,16.9277565127613,16.0459281154595,16.7714831258977,72887.6504733432,0.0,1.0
2011-09-12,17.57,18.05,17.01,17.69,62400,16.3435917094854,16.7900871005243,15.8226804199401,16.4552155572451,67082.4393736963,0.0,1.0
2011-09-13,17.95,18.21,17.45,17.72,57500,16.6970672273912,16.9389188975373,16.2319678617257,16.4831215191851,61814.747820313,0.0,1.0
2011-09-14,18.32,18.74,17.37,18.2,69700,17.0412407579837,17.4319242251427,16.1575519632192,16.9296169102239,74930.2247491445,0.0,1.0
2011-09-15,18.32,18.57,18.09,18.47,37700,17.0412407579837,17.2737904408164,16.8272950497775,17.1807705676833,40528.9737882747,0.0,1.0
2011-09-16,18.44,18.55,17.75,18.44,115200,17.1528646057434,17.2551864661898,16.511027481125,17.1528646057434,123844.503459131,0.0,1.0
2011-09-19,17.89,18.25,17.52,17.91,43700,16.6412553035113,16.9761268467905,16.2970817729189,16.659859278138,46979.208343438,0.0,1.0
2011-09-20,16.67,18.13,16.61,17.99,61100,15.5064128512875,16.8645029990308,15.4506009274077,16.7342751766444,65684.888553411,0.0,1.0
2011-09-21,16.065,17.07,16.007,16.71,86300,14.9436426188323,15.8784923438199,14.8896910924151,15.5436208005408,92775.8736850958,0.0,1.0
2011-09-22,14.2,15.81,14.0,15.47,158300,13.2088219849,14.7064419423429,13.0227822386338,14.3901743736904,170178.688347053,0.0,1.0
2011-09-23,15.01,15.39,14.21,14.27,99400,13.9622829572781,14.3157584751839,13.2181239722133,13.2739358960932,106858.885797202,0.0,1.0
2011-09-26,15.48,15.49,14.64,15.14,61400,14.3994763610037,14.408778348317,13.6181094266856,14.0832087923511,66007.4002811689,0.0,1.0
2011-09-27,16.05,16.636,15.7,15.91,86700,14.9296896378623,15.4747860944223,14.6041200818965,14.799461815476,93205.8893221069,0.0,1.0
2011-09-28,15.52,16.41,15.25,15.98,144000,14.4738922595101,15.3039028336702,14.2220912988099,14.9028864888513,154407.671407915,0.04,1.0
2011-09-29,16.14,16.2,15.49,16.05,74500,15.05210187297,15.1080576420145,14.4459143749879,14.9681682194032,79884.5244436778,0.0,1.0
2011-09-30,15.75,16.3699,15.71,15.91,75400,14.6883893741807,15.2665057280255,14.6510855281511,14.8376047582994,80849.5723899776,0.0,1.0
2011-10-03,15.0,16.279,15.0,15.93,104000,13.9889422611245,15.181732737923,13.9889422611245,14.8562566813142,111516.651572383,0.0,1.0
2011-10-04,16.92,16.94,15.0,15.0,107200,15.7795268705484,15.7981787935633,13.9889422611245,13.9889422611245,114947.933159226,0.0,1.0
2011-10-05,17.88,17.99,16.5,16.97,79100,16.6748191752604,16.777404751842,15.3878364872369,15.8261566780855,84816.9917247641,0.0,1.0
2011-10-06,18.29,18.52,17.7,17.85,87300,17.0571835970645,17.271680711735,16.5069518681269,16.6468412907381,93609.650791048,0.0,1.0
2011-10-07,17.9,18.49,17.72,18.4,60700,16.6934710982752,17.2437028272128,16.5256037911417,17.159769173646,65087.1226004196,0.0,1.0
2011-10-10,19.56,19.57,18.335,18.36,76500,18.2415807085063,18.2509066700138,17.0991504238478,17.1224653276164,82029.0754354548,0.0,1.0
2011-10-11,19.46,19.62,19.01,19.38,85900,18.1483210934322,18.2975364775508,17.7286528255984,18.0737134013728,92108.4650968045,0.0,1.0
2011-10-12,20.74,20.94,19.57,19.64,101100,19.3420441663815,19.5285633965298,18.2509066700138,18.3161884005657,108407.052634306,0.0,1.0
2011-10-13,20.87,20.87,20.15,20.47,38800,19.4632816659779,19.4632816659779,18.7918124374439,19.0902432056812,41604.2892404658,0.0,1.0
2011-10-14,21.82,21.88,20.99,21.15,84500,20.3492480091824,20.4052037782269,19.5751932040669,19.7244085881855,90607.2794025611,0.0,1.0
2011-10-17,20.18,21.66,20.01,21.61,66700,18.8197903219662,20.2000326250638,18.6612489763401,20.1534028175267,71520.7755757491,0.0,1.0
2011-10-18,21.37,21.65,19.8508,20.41,47200,19.9295797413487,20.1907066635564,18.512779669142,19.0342874366367,50611.4034059275,0.0,1.0
2011-10-19,20.2,21.49,20.11,21.36,38800,18.838442244981,20.0414912794377,18.7545085914142,19.9202537798413,41604.2892404658,0.0,1.0
2011-10-20,20.44,20.77,19.64,20.33,35200,19.062265321159,19.3700220509037,18.3161884005657,18.9596797445774,37744.097455268,0.0,1.0
2011-10-21,21.21,21.32,20.63,20.86,55800,19.78036435723,19.8829499338116,19.2394585897999,19.4539557044705,59832.972670567,0.0,1.0
2011-10-24,21.99,22.0,21.07,21.29,51100,20.5077893548085,20.5171153163159,19.6498008961262,19.8549720492894,54793.2778398919,0.0,1.0
2011-10-25,20.96,21.85,20.86,21.71,44400,19.5472153195446,20.3772258937047,19.4539557044705,20.2466624326009,47609.0320174404,0.0,1.0
2011-10-26,21.85,21.98,20.59,21.5,50500,20.3772258937047,20.4984633933011,19.2021547437702,20.0508172409451,54149.9125423589,0.0,1.0
2011-10-27,23.29,23.79,22.03,22.03,142100,21.7201643507726,22.1864624261434,20.5450932008382,20.5450932008382,152370.347965727,0.0,1.0
2011-10-28,22.66,23.37,22.64,23.12,62500,21.1326287758054,21.794772042832,21.1139768527906,21.5616230051466,67017.2184930185,0.0,1.0
2011-10-31,21.7,22.59,21.62,22.07,55800,20.2373364710934,21.0673470452535,20.1627287790341,20.5823970468678,59832.972670567,0.0,1.0
2011-11-01,20.8,21.564,20.26,20.53,95400,19.397999935426,20.1105033945926,18.8943980140255,19.1461989747257,102295.082307743,0.0,1.0
2011-11-02,22.59,22.71,21.06,21.8,101100,21.0673470452535,21.1792585833425,19.6404749346188,20.3305960861676,108407.052634307,0.0,1.0
2011-11-03,23.54,23.86,22.49,23.06,84900,21.953313388458,22.2517441566954,20.9740874301793,21.5056672361021,91036.1896009164,0.0,1.0
2011-11-04,23.28,23.35,22.63,23.24,43700,21.7108383892652,21.7761201198171,21.1046508912832,21.6735345432356,46858.4391703185,0.0,1.0
2011-11-07,23.68,23.97,22.66,23.05,53500,22.0838768495619,22.3543297332769,21.1326287758054,21.4963412745946,57366.7390300237,0.0,1.0
2011-11-08,23.93,24.1,23.31,23.94,127400,22.3170258872473,22.4755672328734,21.7388162737875,22.3263518487547,136607.898176169,0.0,1.0
2011-11-09,23.15,23.5199,22.91,23.03,96600,21.5896008896688,21.9345682058281,21.3657778134908,21.4776893515798,103581.812902809,0.0,1.0
2011-11-10,22.5,23.58,22.231,23.58,49400,20.9834133916867,21.9906172344877,20.7325450271372,21.9906172344877,52970.4094968819,0.0,1.0
2011-11-11,23.16,23.3008,22.71,22.76,38300,21.5989268511762,21.7302363892006,21.1792585833425,21.2258883908796,41068.1514925218,0.0,1.0
2011-11-14,22.75,23.16,22.47,22.89,48000,21.2165624293721,21.5989268511762,20.9554355071645,21.347125890476,51469.2238026383,0.0,1.0
2011-11-15,23.27,23.525,22.43,22.49,45400,21.7015124277578,21.9393244461969,20.9181316611348,20.9740874301793,48681.3075133286,0.0,1.0
2011-11-16,22.37,23.32,22.25,22.87,40900,20.8621758920903,21.7481422352949,20.7502643540013,21.3284739674611,43856.0677818313,0.0,1.0
2011-11-17,21.66,23.5,21.51,22.25,76700,20.2000326250638,21.9160095424284,20.0601432024525,20.7502643540013,82243.5305346321,0.0,1.0
2011-11-18,21.72,22.24,21.43,21.84,24400,20.2559883941083,20.7409383924939,19.9855355103932,20.3678999321973,26163.5220996744,0.0,1.0
2011-11-21,20.36,21.0,20.0,21.0,63100,18.9876576290996,19.5845191655743,18.6519230148327,19.5845191655743,67660.5837905516,0.0,1.0
2011-11-22,20.14,20.44,19.71,20.41,52700,18.7824864759365,19.062265321159,18.3814701311176,19.0342874366367,56508.9186333131,0.0,1.0
2011-11-23,18.72,19.87,18.7,19.78,73800,17.4581999418834,18.5306855152362,17.4395480188685,18.4467518616695,79133.9315965561,0.0,1.0
2011-11-25,17.99,18.97,17.91,18.52,51300,16.777404751842,17.6913489795688,16.7027970597826,17.271680711735,55007.7329390695,0.0,1.0
2011-11-28,18.81,19.75,18.51,18.92,76000,17.5421335954501,18.4187739771473,17.2623547502276,17.6447191720317,81492.9376875105,0.0,1.0
2011-11-29,18.61,18.96,18.46,18.88,38200,17.3556143653018,17.6820230180614,17.2157249426905,17.607415326002,40960.9239429329,0.0,1.0
2011-11-30,21.36,21.4499,19.7,19.71,124200,19.9202537798413,20.004094173793,18.3721441696102,18.3814701311176,133176.616589326,0.0,1.0
2011-12-01,20.94,21.69,20.62,21.21,51300,19.5285633965298,20.228010509586,19.2301326282925,19.78036435723,55007.7329390695,0.0,1.0
2011-12-02,21.68,21.84,21.19,21.43,68300,20.2186845480786,20.3678999321973,19.7617124342152,19.9855355103932,73236.4163691706,0.0,1.0
2011-12-05,21.85,22.22,21.55,22.22,120400,20.3772258937047,20.7222864694791,20.0974470484822,20.7222864694791,129101.969704951,0.0,1.0
2011-12-06,22.35,22.64,21.7312,21.85,52700,20.8435239690755,21.1139768527906,20.2664334709966,20.3772258937047,56508.9186333132,0.0,1.0
2011-12-07,21.65,22.11,21.16,22.11,86800,20.1907066635564,20.6197008928975,19.733734549693,20.6197008928975,93073.5130431038,0.0,1.0
2011-12-08,20.42,21.56,20.28,21.27,54700,19.0436133981441,20.1067730099896,18.9130499370403,19.8363201262745,58653.4696250899,0.0,1.0
2011-12-09,21.67,21.89,20.53,20.53,77400,20.2093585865712,20.4145297397343,19.1461989747257,19.1461989747257,82994.123381754,0.0,1.0
2011-12-12,21.2,21.25,20.62,21.24,34800,19.7710383957226,19.8176682032597,19.2301326282925,19.8083422417523,37315.1872569127,0.0,1.0
2011-12-13,20.14,21.57,19.81,21.36,69900,18.7824864759365,20.116098971497,18.4747297461917,19.9202537798413,74952.0571625918,0.0,1.0
2011-12-14,19.34,20.115,18.92,19.81,88400,18.0364095553432,18.7591715721679,17.6447191720317,18.4747297461917,94789.1538365252,0.0,1.0
2011-12-15,19.62,20.05,19.3,19.69,44400,18.2975364775508,18.6985528223697,17.9991057093135,18.3628182081028,47609.0320174404,0.0,1.0
2011-12-16,19.46,20.06,19.15,19.82,63000,18.1483210934322,18.7078787838772,17.8592162867023,18.4840557076992,67553.3562409625,0.0,1.0
2011-12-19,18.78,19.9016,18.7,19.7,41800,17.5141557109279,18.5601555535997,17.4395480188685,18.3721441696102,44821.1157281307,0.0,1.0
2011-12-20,20.18,20.24,19.29,19.29,55500,18.8197903219662,18.8757460910107,17.9897797478061,17.9897797478061,59511.2900218002,0.0,1.0
2011-12-21,20.29,20.45,19.55,20.18,32200,18.9223758985477,19.0715912826664,18.2322547469989,18.8197903219662,34527.2709676032,0.0,1.0
2011-12-22,20.48,20.76,20.25,20.41,18100,19.0995691671886,19.3606960893963,18.8850720525181,19.0342874366367,19408.1864755782,0.0,1.0
2011-12-23,20.51,20.63,20.26,20.56,67500,19.1275470517109,19.2394585897999,18.8943980140255,19.174176859248,72378.5959724599,0.0,1.0
2011-12-27,20.43,20.77,19.74,20.46,47700,19.0529393596516,19.3700220509037,18.4094480156398,19.0809172441738,51147.5411538716,0.0,1.0
2011-12-28,19.74,20.41,19.54,20.41,63500,18.4467518616695,19.0728574213108,18.259854679687,19.0728574213108,67951.8003711334,0.04,1.0
2011-12-29,20.08,20.19,19.19,19.76,100200,18.7644770710397,18.8672705211301,17.9327846112177,18.4654415798677,107224.730664371,0.0,1.0
2011-12-30,19.78,20.27,19.59,20.02,55700,18.484131298066,18.942029393923,18.3065789751826,18.708407916445,59604.9650499548,0.0,1.0
2012-01-03,20.43,20.68,19.95,20.33,61500,19.091547139509,19.3251686169871,18.6429939027511,18.9980985485178,65811.5861862159,0.0,1.0
2012-01-04,20.13,20.43,19.9,20.24,41100,18.8112013665353,19.091547139509,18.5962696072555,18.9139948166257,43981.4015000565,0.0,1.0
2012-01-05,20.6,20.73,19.37,19.95,61100,19.2504097441941,19.3718929124827,18.1009920750019,18.6429939027511,65383.5433492324,0.0,1.0
2012-01-06,20.13,20.65,19.9,20.65,43300,18.8112013665353,19.2971340396897,18.5962696072555,19.2971340396897,46335.6371034658,0.0,1.0
2012-01-09,20.09,20.46,19.95,20.18,62000,18.7738219301388,19.1195817168064,18.6429939027511,18.8579256620309,66346.6397324453,0.0,1.0
2012-01-10,20.72,20.8681,20.2,20.49,35000,19.3625480533836,19.5009454166416,18.8766153802292,19.1476162941037,37453.7482360578,0.0,1.0
2012-01-11,20.78,20.79,20.43,20.57,43500,19.4186172079783,19.4279620670775,19.091547139509,19.2223751668967,46549.6585219576,0.0,1.0
2012-01-12,21.47,21.5,20.57,20.79,47700,20.0634124858178,20.0914470631152,19.2223751668967,19.4279620670775,51044.1083102846,0.0,1.0
2012-01-13,20.9,21.21,20.33,21.14,54400,19.5307555171678,19.8204461492406,18.9980985485178,19.7550321355468,58213.8258297584,0.0,1.0
2012-01-17,20.34,21.41,20.291,21.04,63600,19.0074434076169,20.0073433312231,18.9616535980312,19.6615835445555,68058.8110803793,0.0,1.0
2012-01-18,21.0,21.04,20.28,20.31,46400,19.624204108159,19.6615835445555,18.9513742530222,18.9794088303195,49652.9690900882,0.0,1.0
2012-01-19,21.67,21.76,20.91,21.06,68100,20.2503096678003,20.3344133996924,19.5401003762669,19.6802732627538,72874.2929964439,0.0,1.0
2012-01-20,21.64,21.9,21.45,21.57,37400,20.2222750905029,20.4652414270801,20.0447227676196,20.1568610768091,40022.005257959,0.0,1.0
2012-01-23,21.64,21.92,21.28,21.68,44600,20.2222750905029,20.4839311452784,19.8858601629345,20.2596545268994,47726.7763236623,0.0,1.0
2012-01-24,22.16,22.22,21.31,21.46,34900,20.7082077636574,20.7642769182521,19.9138947402319,20.0540676267187,37346.7375268118,0.0,1.0
2012-01-25,22.05,22.3201,21.68,22.04,41900,20.605414313567,20.8578189578343,20.2596545268994,20.5960694544679,44837.4871740235,0.0,1.0
2012-01-26,22.12,22.44,21.84,22.23,64600,20.6708283272609,20.9698638184328,20.4091722724854,20.7736217773512,69128.918172838,0.0,1.0
2012-01-27,22.41,22.5,21.81,22.32,45400,20.9418292411354,21.0259329730275,20.381137695188,20.8577255092433,48582.8619976293,0.0,1.0
2012-01-30,21.97,22.04,21.6008,22.04,31600,20.530655440774,20.5960694544679,20.1856432428344,20.5960694544679,33815.3841216979,0.0,1.0
2012-01-31,22.1,22.26,21.25,22.04,38300,20.6521386090626,20.8016563546486,19.8578255856371,20.5960694544679,40985.1016411718,0.0,1.0
2012-02-01,22.78,22.92,22.26,22.37,55100,21.287589027803,21.4184170551907,20.8016563546486,20.9044498047389,58962.9007944796,0.0,1.0
2012-02-02,23.24,23.28,22.49,22.76,51500,21.7174525463627,21.7548319827592,21.0165881139284,21.2688993096048,55110.5152616278,0.0,1.0
2012-02-03,24.13,24.35,23.4801,23.84,59200,22.5491450061847,22.7547319063654,21.9418226133326,22.2781440923101,63350.3398735605,0.0,1.0
2012-02-06,23.44,23.91,23.05,23.91,38600,21.9043497283451,22.3435581060039,21.5399002234793,22.3435581060039,41306.1337689095,0.0,1.0
2012-02-07,23.0,23.4171,22.82,23.25,78600,21.4931759279837,21.8829500010082,21.3249684641995,21.7267974054618,84110.4174672613,0.0,1.0
2012-02-08,23.23,23.81,22.762,23.0,69500,21.7081076872635,22.2501095150127,21.2707682814246,21.4931759279837,74372.4429258864,0.0,1.0
2012-02-09,23.05,23.43,22.96,23.24,29500,21.5399002234793,21.895004869246,21.4557964915872,21.7174525463627,31568.1592275345,0.0,1.0
2012-02-10,22.38,23.0,22.25,22.6,62700,20.9137946638381,21.4931759279837,20.7923114955495,21.1193815640188,67095.7146971663,0.0,1.0
2012-02-13,24.18,24.24,22.59,22.66,84600,22.5958693016803,22.651938456275,21.1100367049197,21.1754507186135,90531.0600220139,0.0,1.0
2012-02-14,23.9,24.2392,23.5,23.93,64600,22.3342132469048,22.6511908675471,21.9604188829399,22.3622478242022,69128.9181728382,0.0,1.0
2012-02-15,23.49,24.09,23.31,24.05,52800,21.9510740238408,22.5117655697882,21.7828665600565,22.4743861333917,56501.6544818242,0.0,1.0
2012-02-16,24.35,24.35,23.32,23.42,40900,22.7547319063654,22.7547319063654,21.7922114191557,21.8856600101469,43767.3800815646,0.0,1.0
2012-02-17,24.34,24.5,24.0,24.5,36800,22.7453870472662,22.8949047928522,22.427661837896,22.8949047928522,39379.9410024837,0.0,1.0
2012-02-21,23.85,24.53,23.42,24.44,35000,22.2874889514092,22.9229393701496,21.8856600101469,22.8388356382575,37453.7482360578,0.0,1.0
2012-02-22,23.8,24.2288,23.53,23.69,34000,22.2407646559136,22.641472214084,21.9884534602373,22.1379712058232,36383.641143599,0.0,1.0
2012-02-23,24.51,24.53,23.444,23.6,116000,22.9042496519513,22.9229393701496,21.9080876719848,22.0538674739311,124132.42272522,0.0,1.0
2012-02-24,23.57,24.51,23.5,24.5,113200,22.0258328966337,22.9042496519513,21.9604188829399,22.8949047928522,121136.122866336,0.0,1.0
2012-02-27,23.35,23.46,23.01,23.16,45000,21.820245996453,21.9230394465434,21.5025207870828,21.6426936735697,48154.8191606458,0.0,1.0
2012-02-28,23.09,23.57,22.87,23.35,26100,21.5772796598758,22.0258328966337,21.3716927596951,21.820245996453,27929.7951131746,0.0,1.0
2012-02-29,22.31,23.38,22.28,23.13,56000,20.8483806501442,21.8482805737504,20.8203460728468,21.6146590962723,59925.9971776925,0.0,1.0
2012-03-01,22.29,22.97,22.28,22.51,58800,20.829690931946,21.4651413506863,20.8203460728468,21.0352778321267,62922.297036577,0.0,1.0
2012-03-02,21.4,22.539,21.25,22.35,81600,19.997998472124,21.0623779235141,19.8578255856371,20.8857600865407,87320.7387446375,0.0,1.0
2012-03-05,21.25,21.38,20.78,21.21,28700,19.8578255856371,19.9793087539257,19.4186172079783,19.8204461492406,30712.0735535674,0.0,1.0
2012-03-06,20.69,21.04,20.386,20.87,57400,19.3345134760862,19.6615835445555,19.0504297594729,19.5027209398704,61424.1471071349,0.0,1.0
2012-03-07,20.67,21.03,20.25,20.76,57500,19.315823757888,19.6522386854564,18.9233396757248,19.3999274897801,61531.1578163806,0.0,1.0
2012-03-08,20.93,20.93,20.3725,20.66,43900,19.5587900944652,19.5587900944652,19.0378141996891,19.3064788987888,46977.701358941,0.0,1.0
2012-03-09,22.05,22.05,20.73,20.99,55800,20.605414313567,20.605414313567,19.3718929124827,19.6148592490599,59711.9757592007,0.0,1.0
2012-03-12,21.84,22.3599,21.715,22.02,32000,20.4091722724854,20.8950114970488,20.2923615337464,20.5773797362696,34243.4269586814,0.0,1.0
2012-03-13,22.44,22.47,21.91,22.09,43800,20.9698638184328,20.9978983957302,20.4745862861793,20.6427937499635,46870.6906496952,0.0,1.0
2012-03-14,22.02,22.45,21.8,22.43,28000,20.5773797362696,20.9792086775319,20.3717928360889,20.9605189593337,29962.9985888463,0.0,1.0
2012-03-15,22.08,22.1388,21.61,22.09,42500,20.6334488908644,20.6883966623672,20.1942405132056,20.6427937499635,45479.5514294987,0.0,1.0
2012-03-16,22.02,22.13,21.6,22.13,75600,20.5773797362696,20.68017318636,20.1848956541064,20.68017318636,80900.0961898849,0.0,1.0
2012-03-19,22.69,23.2001,22.02,22.02,61000,21.2034852959109,21.6801665585572,20.5773797362696,20.5773797362696,65276.5326399864,0.0,1.0
2012-03-20,21.87,22.46,21.67,22.35,35000,20.4372068497828,20.9885535366311,20.2503096678003,20.8857600865407,37453.7482360578,0.0,1.0
2012-03-21,21.8,21.97,21.56,21.92,62900,20.3717928360889,20.530655440774,20.1475162177099,20.4839311452784,67309.7361156582,0.0,1.0
2012-03-22,21.25,21.47,20.94,21.47,32300,19.8578255856371,20.0634124858178,19.5681349535643,20.0634124858178,34564.4590864191,0.0,1.0
2012-03-23,22.09,22.14,21.085,21.16,77500,20.6427937499635,20.6895180454591,19.7036354105016,19.773721853745,82933.2996655565,0.0,1.0
2012-03-26,22.68,22.82,22.4,22.51,129000,21.1941404368118,21.3249684641995,20.9324843820363,21.0352778321267,138043.814927184,0.0,1.0
2012-03-27,21.86,22.8881,21.8549,22.72,52600,20.4278619906836,21.3886069546645,20.4230961125431,21.2315198732083,56287.6330633327,0.0,1.0
2012-03-28,21.45,21.94,21.12,21.88,38800,20.0821022040161,20.5408541890962,19.7731467854928,20.4846804766374,41442.8724415894,0.04,1.0
2012-03-29,21.23,21.39,20.82,21.17,39100,19.8761319250005,20.0259284915573,19.4922782231988,19.8199582125418,41763.3070223234,0.0,1.0
2012-03-30,21.11,21.44,21.07,21.44,43200,19.763784500083,20.0727399186063,19.7263353584438,20.0727399186063,46142.5796256871,0.0,1.0
2012-04-02,21.5,21.5,20.82,20.97,39400,20.1289136310651,20.1289136310651,19.4922782231988,19.6327125043458,42083.7416030572,0.0,1.0
2012-04-03,21.04,21.45,20.53,21.39,73100,19.6982485022144,20.0821022040161,19.2207719463147,20.0259284915573,78079.2261721696,0.0,1.0
2012-04-04,20.22,20.8801,19.96,20.59,51900,18.930541098611,19.5485455585117,18.6871216779562,19.2769456587735,55435.1824669713,0.0,1.0
2012-04-05,20.03,20.17,19.85,20.04,36100,18.7526576758248,18.883729671562,18.5841365384485,18.7620199612346,38558.961214984,0.0,1.0
2012-04-09,19.38,19.572,19.05,19.47,44300,18.144109124188,18.3238650040561,17.8351537056646,18.2283696928761,47317.5064217115,0.0,1.0
2012-04-10,18.78,19.71,18.72,19.33,43600,17.5823719996001,18.4530645427113,17.5261982871413,18.097297697139,46569.8257333324,0.0,1.0
2012-04-11,19.1,19.289,18.92,19.05,62900,17.8819651327136,18.0589123269588,17.7134439953373,17.8351537056646,67184.4504272159,0.0,1.0
2012-04-12,19.34,19.5,19.13,19.13,56800,18.1066599825488,18.2564565491055,17.910051988943,17.910051988943,60668.9472856256,0.0,1.0
2012-04-13,18.935,19.4192,18.76,19.2,41800,17.727487423452,18.1808092829944,17.5636474287805,17.9755879868116,44647.2182489287,0.0,1.0
2012-04-16,18.82,19.15,18.67,19.03,40400,17.6198211412393,17.9287765597626,17.4793868600923,17.816429134845,43151.8568721704,0.0,1.0
2012-04-17,18.83,19.083,18.77,19.02,56200,17.6291834266491,17.866049247517,17.5730097141903,17.8070668494352,60028.0781241578,0.0,1.0
2012-04-18,18.67,18.87,18.53,18.74,36400,17.4793868600923,17.6666325682883,17.3483148643552,17.5449228579609,38879.3957957179,0.0,1.0
2012-04-19,18.35,18.81,18.06,18.68,62400,17.1797937269788,17.6104588558295,16.9082874500947,17.4887491455021,66650.3927926592,0.0,1.0
2012-04-20,18.41,18.69,18.25,18.66,51700,17.2359674394376,17.4981114309119,17.0861708728808,17.4700245746825,55221.5594131487,0.0,1.0
2012-04-23,17.96,18.205,17.85,18.0,91400,16.8146645959967,17.0440405885367,16.7116794564889,16.8521137376359,97625.7355969399,0.0,1.0
2012-04-24,18.09,18.44,17.92,17.92,44700,16.9363743063241,17.264054295667,16.7772154543575,16.7772154543575,47744.7525293567,0.0,1.0
2012-04-25,18.27,18.63,18.14,18.52,72400,17.1048954437004,17.4419377184531,16.983185733373,17.3389525789454,77331.5454837906,0.0,1.0
2012-04-26,18.3,18.47,18.131,18.25,45100,17.1329822999298,17.2921411518964,16.9747596765042,17.0861708728808,48171.9986370021,0.0,1.0
2012-04-27,18.43,18.5,18.15,18.33,48300,17.2546920102572,17.3202280081258,16.9925480187828,17.1610691561592,51589.967498164,0.0,1.0
2012-04-30,18.28,18.44,18.2125,18.43,49000,17.1142577291102,17.264054295667,17.0510623025941,17.2546920102572,52337.6481865434,0.0,1.0
2012-05-01,18.3,18.5,18.21,18.28,140000,17.1329822999298,17.3202280081258,17.0487217312416,17.1142577291102,149536.137675838,0.0,1.0
2012-05-02,19.19,19.75,18.16,19.6,228400,17.9662257014018,18.4905136843505,17.0019103041926,18.3500794032035,243957.527465439,0.0,1.0
2012-05-03,19.72,20.35,19.256,20.0,136100,18.4624268281211,19.0522508089383,18.0280167851065,18.7245708195954,145370.488126297,0.0,1.0
2012-05-04,19.31,19.71,19.055,19.71,79700,18.0785731263194,18.4530645427113,17.8398348483695,18.4530645427113,85128.7869483162,0.0,1.0
2012-05-07,19.11,19.36,18.91,19.14,78000,17.8913274181234,18.1253845533684,17.7040817099275,17.9194142743528,83312.9909908242,0.0,1.0
2012-05-08,19.54,19.6,18.9,18.9,79000,18.2939056907447,18.3500794032035,17.6947194245177,17.6947194245177,84381.1062599373,0.0,1.0
2012-05-09,19.45,19.84,19.18,19.21,35000,18.2096451220565,18.5747742530387,17.956863415992,17.9849502722214,37384.0344189596,0.0,1.0
2012-05-10,19.67,19.84,19.31,19.64,40000,18.4156154010721,18.5747742530387,18.0785731263194,18.3875285448427,42724.6107645251,0.0,1.0
2012-05-11,19.27,19.7699,19.0,19.41,57300,18.0411239846802,18.509144632316,17.7883422786156,18.1721959804174,61203.0049201822,0.0,1.0
2012-05-14,18.45,18.95,18.45,18.95,50700,17.2734165810768,17.7415308515667,17.2734165810768,17.7415308515667,54153.4441440356,0.0,1.0
2012-05-15,18.58,18.8,18.1001,18.41,46000,17.3951262914041,17.6010965704197,16.945830214588,17.2359674394376,49133.302379204,0.0,1.0
2012-05-16,18.49,19.06,18.47,18.84,60900,17.310865722716,17.8445159910744,17.2921411518964,17.6385457120589,65048.2198889894,0.0,1.0
2012-05-17,18.45,18.69,18.4,18.48,44300,17.2734165810768,17.4981114309119,17.2266051540278,17.3015034373062,47317.5064217115,0.0,1.0
2012-05-18,18.01,18.53,17.826,18.4,102600,16.8614760230457,17.3483148643552,16.6892099715054,17.2266051540278,109588.626611007,0.0,1.0
2012-05-21,18.4,18.44,17.9,18.15,27900,17.2266051540278,17.264054295667,16.7584908835379,16.9925480187828,29800.4160082563,0.0,1.0
2012-05-22,18.01,18.49,17.82,18.47,41000,16.8614760230457,17.310865722716,16.6835926002595,17.2921411518964,43792.7260336382,0.0,1.0
2012-05-23,18.16,18.19,17.27,17.8,35000,17.0019103041926,17.029997160422,16.1686669027206,16.6648680294399,37384.0344189596,0.0,1.0
2012-05-24,17.63,18.13,17.4,18.13,29700,16.5057091774734,16.9738234479632,16.290376613048,16.9738234479632,31723.0234926599,0.0,1.0
2012-05-25,17.41,17.6325,17.34,17.58,18900,16.2997388984578,16.5080497488258,16.2342029005892,16.4588977504244,20187.3785862382,0.0,1.0
2012-05-29,17.53,17.83,17.26,17.66,39200,16.4120863233754,16.6929548856693,16.1593046173108,16.5337960337028,41870.1185492346,0.0,1.0
2012-05-30,17.42,17.6791,17.2199,17.3,33600,16.3091011838676,16.5516779988355,16.1217618528176,16.19675375895,35888.6730422012,0.0,1.0
2012-05-31,16.88,17.38,16.66,17.38,53200,15.8035377717385,16.2716520422284,15.597567492723,16.2716520422284,56823.7323168186,0.0,1.0
2012-06-01,16.09,16.51,16.03,16.51,49500,15.0639172243645,15.457133211576,15.0077435119057,15.457133211576,52871.7058210999,0.0,1.0
2012-06-04,17.15,17.29,16.0015,16.17,72300,16.0563194778031,16.1873914735402,14.9810609984878,15.1388155076429,77224.7339568791,0.0,1.0
2012-06-05,16.59,17.06,16.51,17.04,38100,15.5320314948544,15.9720589091149,15.457133211576,15.9533343382953,40695.1917532102,0.0,1.0
2012-06-06,17.0,17.0,16.68,16.8,32600,15.9158851966561,15.9158851966561,15.6162920635426,15.7286394884602,34820.557773088,0.0,1.0
2012-06-07,16.88,17.58,16.84,17.37,24500,15.8035377717385,16.4588977504244,15.7660886300993,16.2622897568186,26168.8240932717,0.0,1.0
2012-06-08,16.76,16.96,16.56,16.76,33300,15.691190346821,15.8784360550169,15.503944638625,15.691190346821,35568.2384614671,0.0,1.0
2012-06-11,16.09,17.12,16.06,17.01,37400,15.0639172243645,16.0282326215737,15.0358303681351,15.9252474820659,39947.5110648311,0.0,1.0
2012-06-12,16.08,16.47,15.97,16.26,59600,15.0545549389547,15.4196840699368,14.9515697994469,15.2230760763311,63659.6700391425,0.0,1.0
2012-06-13,15.58,16.0985,15.5,16.0,44600,14.5864406684648,15.0718751669628,14.5115423851865,14.9796566556763,47637.9410024457,0.0,1.0
2012-06-14,15.5,15.84,15.3501,15.53,63200,14.5115423851865,14.8298600891196,14.3712017268936,14.5396292414158,67504.8850079495,0.0,1.0
2012-06-15,16.97,16.98,15.46,15.46,76100,15.8877983404267,15.8971606258365,14.4740932435473,14.4740932435473,81283.5719795092,0.0,1.0
2012-06-18,16.45,17.16,16.32,16.72,48600,15.4009594991172,16.0656817632129,15.2792497887899,15.6537412051818,51910.4020788982,0.0,1.0
2012-06-19,17.42,17.47,16.3,16.54,54900,16.3091011838676,16.3559126109166,15.2605252179703,15.4852200678054,58639.5282743108,0.0,1.0
2012-06-20,17.36,17.72,17.0401,17.33,32700,16.2529274714088,16.5899697461615,15.9534279611494,16.2248406151794,34927.3692999994,0.0,1.0
2012-06-21,16.47,17.3001,16.07,17.24,64300,15.4196840699368,16.1968473818041,15.0451926535449,16.1405800464912,68679.8118039743,0.0,1.0
2012-06-22,16.87,16.9,16.31,16.53,380600,15.7941754863287,15.8222623425581,15.2698875033801,15.4758577823956,406524.671424458,0.0,1.0
2012-06-25,16.93,17.05,16.46,16.48,48100,15.8503491987875,15.9626966237051,15.410321784527,15.4290463553466,51376.3444443416,0.0,1.0
2012-06-26,16.92,17.35,16.86,17.02,34700,15.8409869133777,16.243565185999,15.7848132009189,15.9346097674757,37063.5998382256,0.0,1.0
2012-06-27,16.91,17.29,16.8,17.0,38600,15.8690737696071,16.2256821689241,15.7658450224364,15.9535336536559,41131.9532240199,0.04,1.0
2012-06-28,16.51,17.0082,16.22,16.77,36700,15.4936965071682,15.9612288875359,15.2215479918999,15.7376917277535,39107.323402112,0.0,1.0
2012-06-29,17.33,17.33,16.78,17.01,73600,16.263219895168,16.263219895168,15.7470761593145,15.9629180852169,78427.7657328462,0.0,1.0
2012-07-02,17.77,17.77,17.07,17.35,71200,16.6761348838509,16.6761348838509,16.0192246745827,16.28198875829,75870.3385893837,0.0,1.0
2012-07-03,18.29,18.29,17.74,17.74,61300,17.1641253250215,17.1641253250215,16.647981589168,16.647981589168,65320.9516226016,0.0,1.0
2012-07-05,18.37,18.65,17.82,18.17,65400,17.2392007775093,17.5019648612166,16.7230570416558,17.0515121462899,69689.8896593498,0.0,1.0
2012-07-06,18.32,18.49,17.89,18.08,32100,17.1922786197045,17.351813956241,16.7887480625826,16.9670522622411,34205.5880438092,0.0,1.0
2012-07-09,17.91,18.28,17.62,18.24,42800,16.8075169257045,17.1547408934606,16.5353684104363,17.1172031672167,45607.450725079,0.0,1.0
2012-07-10,17.37,18.21,17.08,18.04,18200,16.3007576214119,17.0890498725337,16.0286091061437,16.9295145359972,19393.8225045897,0.0,1.0
2012-07-11,17.26,17.59,16.99,17.38,31500,16.1975288742412,16.5072151157534,15.9441492220949,16.3101420529729,33566.2312579437,0.0,1.0
2012-07-12,17.28,17.36,16.8,17.03,24700,16.2162977373632,16.291373189851,15.7658450224364,15.9816869483388,26320.1876848002,0.0,1.0
2012-07-13,17.94,18.07,17.33,17.33,34300,16.8356702203874,16.9576678306801,16.263219895168,16.263219895168,36549.8962586499,0.0,1.0
2012-07-16,17.3,17.82,17.24,17.82,45900,16.2350666004851,16.7230570416558,16.1787600111193,16.7230570416558,48910.7941187179,0.0,1.0
2012-07-17,17.35,17.623,17.08,17.39,29000,16.28198875829,16.5381837399046,16.0286091061437,16.3195264845339,30902.2446501703,0.0,1.0
2012-07-18,17.24,17.55,17.14,17.38,29700,16.1787600111193,16.4696773895095,16.0849156955095,16.3101420529729,31648.1609003468,0.0,1.0
2012-07-19,16.96,17.27,16.74,17.27,33200,15.915995927412,16.2069133058022,15.7095384330706,16.2069133058022,35377.7421512295,0.0,1.0
2012-07-20,16.88,17.06,16.54,16.73,32900,15.8409204749242,16.0098402430217,15.5218498018511,15.7001540015096,35058.0637582967,0.0,1.0
2012-07-23,16.3,16.8,16.286,16.8,44200,15.2966234443877,15.7658450224364,15.2834852402023,15.7658450224364,47099.283225432,0.0,1.0
2012-07-24,15.75,16.6,15.67,16.41,43600,14.7804797085341,15.5781563912169,14.7054042560463,15.3998521915584,46459.9264395665,0.0,1.0
2012-07-25,16.04,16.32,15.8,15.94,34400,15.0526282238024,15.3153923075097,14.827401866339,14.9587839081926,36656.4557229606,0.0,1.0
2012-07-26,16.39,16.46,16.2063,16.34,24600,15.3810833284365,15.4467743493633,15.2086913206614,15.3341611706316,26213.6282204893,0.0,1.0
2012-07-27,17.46,17.47,16.42,16.42,47600,16.3852175054607,16.3946019370217,15.4092366231194,15.4092366231194,50722.3050120037,0.0,1.0
2012-07-30,17.14,17.41,16.882,17.41,19600,16.0849156955095,16.3382953476558,15.8427973612364,16.3382953476558,20885.6550049427,0.0,1.0
2012-07-31,16.71,17.2399,16.67,17.02,43700,15.6813851383876,16.1786661668037,15.6438474121437,15.9723025167778,46566.4859038775,0.0,1.0
2012-08-01,15.72,16.72,15.5,15.82,126100,14.7523264138512,15.6907695699486,14.5458689195098,14.8461707294609,134371.484496086,0.0,1.0
2012-08-02,15.3,15.77,15.25,15.52,377800,14.3581802882903,14.7992485716561,14.3112581304854,14.5646377826317,402581.656166702,0.0,1.0
2012-08-03,15.58,15.92,15.55,15.68,67700,14.6209443719976,14.9400150450707,14.5927910773146,14.7147886876073,72140.7573385009,0.0,1.0
2012-08-06,15.83,16.18,15.54,15.54,90500,14.8555551610219,15.184010265656,14.5834066457537,14.5834066457537,96436.3152013938,0.0,1.0
2012-08-07,15.82,16.03,15.76,15.93,50900,14.8461707294609,15.0432437922414,14.7898641400951,14.9493994766317,54238.7673342647,0.0,1.0
2012-08-08,15.85,15.97,15.75,15.75,148800,14.8743240241439,14.9869372028756,14.7804797085341,14.7804797085341,158560.482894667,0.0,1.0
2012-08-09,15.77,15.93,15.72,15.78,23300,14.7992485716561,14.9493994766317,14.7523264138512,14.8086330032171,24828.3551844472,0.0,1.0
2012-08-10,16.34,16.38,15.7,15.73,145400,15.3341611706316,15.3716988968755,14.7335575507293,14.7617108454122,154937.461108095,0.0,1.0
2012-08-13,15.64,16.33,15.54,16.23,57000,14.6772509613634,15.3247767390706,14.5834066457537,15.2309324234609,60738.8946572314,0.0,1.0
2012-08-14,15.78,15.9898,15.5,15.83,53200,14.8086330032171,15.0055183773663,14.5458689195098,14.8555551610219,56689.6350134157,0.0,1.0
2012-08-15,16.07,16.07,15.69,15.78,31300,15.0807815184853,15.0807815184853,14.7241731191683,14.8086330032171,33353.1123293218,0.0,1.0
2012-08-16,16.15,16.18,15.59,16.0,68800,15.1558569709731,15.184010265656,14.6303288035585,15.0150904975585,73312.9114459213,0.0,1.0
2012-08-17,17.08,17.08,16.07,16.07,58500,16.0286091061437,16.0286091061437,15.0807815184853,15.0807815184853,62337.2866218952,0.0,1.0
2012-08-20,16.95,17.1,16.7,16.98,28300,15.906611495851,16.0473779692656,15.6720007068267,15.9347647905339,30156.3283999938,0.0,1.0
2012-08-21,16.72,17.4,16.6,16.96,44200,15.6907695699486,16.3289109160948,15.5781563912169,15.915995927412,47099.2832254321,0.0,1.0
2012-08-22,16.69,16.97,16.4811,16.64,16300,15.6626162752657,15.925380358973,15.4665754999569,15.6156941174608,17369.1926826819,0.0,1.0
2012-08-23,16.63,16.73,16.44,16.6999,23700,15.6063096858998,15.7001540015096,15.4280054862413,15.6719068625111,25254.593041691,0.0,1.0
2012-08-24,16.64,16.95,16.08,16.55,54300,15.6156941174608,15.906611495851,15.0901659500463,15.5312342334121,57861.7891208363,0.0,1.0
2012-08-27,16.17,16.82,16.16,16.69,28700,15.174625834095,15.7846138855584,15.1652414025341,15.6626162752657,30582.5662572376,0.0,1.0
2012-08-28,16.29,16.44,16.17,16.18,27300,15.2872390128267,15.4280054862413,15.174625834095,15.184010265656,29090.7337568845,0.0,1.0
2012-08-29,16.58,16.68,16.25,16.29,21700,15.559387528095,15.6532318437047,15.2497012865828,15.2872390128267,23123.4037554722,0.0,1.0
2012-08-30,16.19,16.41,16.0,16.41,33700,15.193394697217,15.3998521915584,15.0150904975585,15.3998521915584,35910.5394727841,0.0,1.0
2012-08-31,16.16,16.3883,15.9,16.37,41200,15.1652414025341,15.3794879750711,14.9212461819487,15.3623144653145,43902.499296104,0.0,1.0
2012-09-04,16.29,16.3298,15.71,16.11,38200,15.2872390128267,15.3245890504394,14.7429419822902,15.1183192447292,40705.7153667762,0.0,1.0
2012-09-05,16.3,16.38,15.98,16.29,44400,15.2966234443877,15.3716988968755,14.9963216344365,15.2872390128267,47312.4021540539,0.0,1.0
2012-09-06,16.54,16.85,16.02,16.34,58900,15.5218498018511,15.8127671802413,15.0338593606804,15.3341611706316,62763.524479139,0.0,1.0
2012-09-07,16.78,16.9,16.61,16.66,32500,15.7470761593145,15.8596893380461,15.5875408227779,15.6344629805828,34631.8259010529,0.0,1.0
2012-09-10,16.38,16.84,16.18,16.73,86400,15.3716988968755,15.8033827486803,15.184010265656,15.7001540015096,92067.3771646454,0.0,1.0
2012-09-11,16.3,16.49,15.81,16.23,91000,15.2966234443877,15.4749276440462,14.8367862979,15.2309324234609,96969.1125229483,0.0,1.0
2012-09-12,16.09,16.3399,15.98,16.3,48400,15.0995503816072,15.334067326316,14.9963216344365,15.2966234443877,51574.7807264913,0.0,1.0
2012-09-13,16.11,16.15,15.81,16.11,107700,15.1183192447292,15.1558569709731,14.8367862979,15.1183192447292,114764.543062874,0.0,1.0
2012-09-14,16.5,16.56,15.94,16.2,140400,15.4843120756072,15.540618664973,14.9587839081926,15.202779128778,149609.487892549,0.0,1.0
2012-09-17,16.59,16.63,16.11,16.33,34500,15.5687719596559,15.6063096858998,15.1183192447292,15.3247767390706,36763.0151872717,0.0,1.0
2012-09-18,16.33,16.72,16.01,16.58,61300,15.3247767390706,15.6907695699486,15.0244749291195,15.559387528095,65320.9516226015,0.0,1.0
2012-09-19,16.23,16.5183,16.15,16.33,50500,15.2309324234609,15.5014855853638,15.1558569709731,15.3247767390706,53812.5294770207,0.0,1.0
2012-09-20,16.2015,16.3,16.01,16.12,19900,15.2041867935121,15.2966234443877,15.0244749291195,15.1277036762902,21205.3333978755,0.0,1.0
2012-09-21,16.17,16.51,16.01,16.5,105900,15.174625834095,15.4936965071682,15.0244749291195,15.4843120756072,112846.472705277,0.0,1.0
2012-09-24,16.25,16.4392,16.08,16.09,28700,15.2497012865828,15.4272547317165,15.0901659500463,15.0995503816072,30582.5662572376,0.0,1.0
2012-09-25,15.86,16.59,15.82,16.35,62900,14.8837084557048,15.5687719596559,14.8461707294609,15.3435456021926,67025.9030515765,0.0,1.0
2012-09-26,15.7,15.912,15.511,15.82,62500,14.7710952769732,14.970552104917,14.593277633193,14.8839953682621,66430.4157275107,0.04,1.0
2012-09-27,14.91,15.74,14.8,15.69,135200,14.0278363426541,14.8087286407361,13.9243445923059,14.7616869360324,143702.275301752,0.0,1.0
2012-09-28,15.02,15.19,14.74,14.87,53900,14.1313280930023,14.291269888995,13.8678945466614,13.9902029788911,57289.5905234056,0.0,1.0
2012-10-01,15.26,15.52,15.0,15.06,42100,14.3571282755803,14.6017451400397,14.1125114111208,14.1689614567653,44747.5280340513,0.0,1.0
2012-10-02,15.05,15.25,14.972,15.25,48200,14.1595531158246,14.3477199346395,14.0861680564868,14.3477199346395,51231.1366090564,0.0,1.0
2012-10-03,14.88,15.27,14.68,15.05,147000,13.9996113198319,14.366536616521,13.8114445010169,14.1595531158246,156244.337791106,0.0,1.0
2012-10-04,14.89,15.165,14.57,14.99,65000,14.0090196607726,14.2677490366432,13.7079527506687,14.1031030701801,69087.6323566115,0.0,1.0
2012-10-05,14.82,15.14,14.81,14.94,19900,13.9431612741874,14.2442281842913,13.9337529332467,14.0560613654764,21151.4443676395,0.0,1.0
2012-10-08,14.66,14.86,14.53,14.77,34000,13.7926278191354,13.9807946379504,13.6703193869057,13.8961195694837,36138.1461557661,0.0,1.0
2012-10-09,14.09,14.865,14.05,14.8,120300,13.2563523855129,13.9854988084208,13.2187190217499,13.9243445923059,127865.264192313,0.0,1.0
2012-10-10,14.59,14.6,14.06,14.08,41200,13.7267694325502,13.736177773491,13.2281273626906,13.2469440445721,43790.9300475753,0.0,1.0
2012-10-11,15.03,15.09,14.67,14.7401,42200,14.1407364339431,14.1971864795876,13.8020361600762,13.8679886300708,44853.8166992154,0.0,1.0
2012-10-12,14.17,15.1,14.17,15.0,65600,13.3316191130388,14.2065948205283,13.3316191130388,14.1125114111208,69725.3643475956,0.0,1.0
2012-10-15,14.02,14.45,13.95,14.27,70400,13.1904939989276,13.5950526593798,13.1246356123424,13.4257025224463,74827.2202754684,0.0,1.0
2012-10-16,14.03,14.1,13.76,14.03,166100,13.1999023398684,13.2657607264536,12.9458771344682,13.1999023398684,176545.472837433,0.0,1.0
2012-10-17,14.16,14.25,14.0,14.1,58200,13.3222107720981,13.4068858405648,13.1716773170461,13.2657607264536,61860.0031254581,0.0,1.0
2012-10-18,14.03,14.2798,14.0,14.1,60700,13.1999023398684,13.4349226965682,13.1716773170461,13.2657607264536,64517.2197545585,0.0,1.0
2012-10-19,13.4,13.97,13.07,13.91,347700,12.6071768606013,13.1434522942239,12.2967016095566,13.0870022485794,369565.688775289,0.0,1.0
2012-10-22,13.34,13.57,13.2718,13.38,94000,12.5507268149568,12.767118656594,12.4865619297409,12.5883601787198,99911.3452541765,0.0,1.0
2012-10-23,12.74,13.21,12.62,13.19,145100,11.986226358512,12.4284183827271,11.873326267223,12.4096017008456,154224.853152989,0.0,1.0
2012-10-24,12.64,12.885,12.47,12.76,103500,11.8921429491045,12.1226473021528,11.7322011531118,12.0050430403935,110008.768444758,0.0,1.0
2012-10-25,12.45,13.0,12.36,12.83,154000,11.7133844712303,12.2308432229714,11.6287094027636,12.0709014269787,163684.544352587,0.0,1.0
2012-10-26,13.05,13.09,12.18,12.39,119700,12.2778849276751,12.3155182914381,11.4593592658301,11.6569344255858,127227.532201329,0.0,1.0
2012-10-31,13.4004,13.8,13.06,13.06,108300,12.6075531942389,12.9835104982312,12.2872932686159,12.2872932686159,115110.624372631,0.0,1.0
2012-11-01,14.18,14.35,13.52,13.55,136200,13.3410274539796,13.5009692499723,12.7200769518903,12.7483019747125,144765.161953392,0.0,1.0
2012-11-02,13.52,14.17,13.4,14.17,95300,12.7200769518903,13.3316191130388,12.6071768606013,13.3316191130388,101293.097901308,0.0,1.0
2012-11-05,13.56,13.75,13.45,13.58,58600,12.7577103156532,12.9364687935274,12.654218565305,12.7765269975347,62285.1577861145,0.0,1.0
2012-11-06,13.91,14.0192,13.58,13.66,37200,13.0870022485794,13.1897413316524,12.7765269975347,12.8517937250607,39539.3834410145,0.0,1.0
2012-11-07,13.25,13.89,13.25,13.67,82700,12.4660517464901,13.0681855666979,12.4660517464901,12.8612020660015,87900.7260906424,0.0,1.0
2012-11-08,13.28,13.52,13.2,13.25,119900,12.4942767693123,12.7200769518903,12.4190100417863,12.4660517464901,127440.109531657,0.0,1.0
2012-11-09,13.35,13.386,13.18,13.29,42200,12.5601351558976,12.5940051832842,12.4001933599049,12.5036851102531,44853.8166992152,0.0,1.0
2012-11-12,13.46,13.51,13.26,13.41,51200,12.6636269062458,12.7106686109495,12.4754600874308,12.616585201542,54419.7965639769,0.0,1.0
2012-11-13,13.38,13.49,13.35,13.39,45800,12.5883601787198,12.691851929068,12.5601351558976,12.5977685196605,48680.20864512,0.0,1.0
2012-11-14,13.32,13.46,13.2601,13.46,78100,12.5319101330753,12.6636269062458,12.4755541708402,12.6636269062458,83011.4474930978,0.0,1.0
2012-11-15,13.37,13.48,13.25,13.35,59400,12.578951837779,12.6824435881273,12.4660517464901,12.5601351558976,63135.4671074266,0.0,1.0
2012-11-16,13.32,13.4,13.17,13.33,107400,12.5319101330753,12.6071768606013,12.3907850189641,12.5413184740161,114154.026386155,0.0,1.0
2012-11-19,13.22,13.6,13.17,13.46,101800,12.4378267236678,12.7953436794162,12.3907850189641,12.6636269062458,108201.86113697,0.0,1.0
2012-11-20,13.48,13.54,13.2,13.24,34700,12.6824435881273,12.7388936337718,12.4190100417863,12.4566434055493,36882.166811914,0.0,1.0
2012-11-21,13.56,13.58,13.2901,13.49,37900,12.7577103156532,12.7765269975347,12.5037791936625,12.691851929068,40283.4040971628,0.0,1.0
2012-11-23,13.72,13.729,13.52,13.57,18900,12.9082437707052,12.9167112775519,12.7200769518903,12.767118656594,20088.5577159993,0.0,1.0
2012-11-26,13.6,13.71,13.37,13.71,25500,12.7953436794162,12.8988354297645,12.578951837779,12.8988354297645,27103.6096168245,0.0,1.0
2012-11-27,13.41,13.7001,13.41,13.57,36700,12.616585201542,12.8895211722331,12.616585201542,12.767118656594,39007.9401151945,0.0,1.0
2012-11-28,13.65,13.65,13.25,13.29,35400,12.84238538412,12.84238538412,12.4660517464901,12.5036851102531,37626.1874680621,0.0,1.0
2012-11-29,13.93,14.0199,13.66,13.82,31100,13.1058189304609,13.1903999155182,12.8517937250607,13.0023271801127,33055.7748660094,0.0,1.0
2012-11-30,13.99,14.24,13.86,13.96,111500,13.1622689761054,13.3974774996241,13.0399605438757,13.1340439532831,118511.861657879,0.0,1.0
2012-12-03,13.72,14.08,13.71,14.06,34700,12.9082437707052,13.2469440445721,12.8988354297645,13.2281273626906,36882.1668119141,0.0,1.0
2012-12-04,13.64,13.79,13.6,13.73,45000,12.8329770431792,12.9741021572904,12.7953436794162,12.917652111646,47829.899323808,0.0,1.0
2012-12-05,13.41,13.8299,13.26,13.68,44800,12.616585201542,13.011641437644,12.4754600874308,12.8706104069422,47617.32199348,0.0,1.0
2012-12-06,13.35,13.46,13.26,13.42,40600,12.5601351558976,12.6636269062458,12.4754600874308,12.6259935424828,43153.1980565909,0.0,1.0
2012-12-07,13.58,13.6,13.2601,13.48,17700,12.7765269975347,12.7953436794162,12.4755541708402,12.6824435881273,18813.0937340312,0.0,1.0
2012-12-10,13.55,13.81,13.44,13.57,18700,12.7483019747125,12.9929188391719,12.6448102243643,12.767118656594,19875.9803856713,0.0,1.0
2012-12-11,13.53,13.6899,13.46,13.67,49600,12.729485292831,12.8799246644736,12.6636269062458,12.8612020660015,52719.1779213527,0.0,1.0
2012-12-12,13.39,13.53,13.33,13.53,29500,12.5977685196605,12.729485292831,12.5413184740161,12.729485292831,31355.1562233853,0.0,1.0
2012-12-13,13.29,13.5,13.25,13.37,28800,12.5036851102531,12.7012602700088,12.4660517464901,12.578951837779,30611.135567237,0.0,1.0
2012-12-14,13.47,13.66,13.2,13.32,67200,12.6730352471865,12.8517937250607,12.4190100417863,12.5319101330753,71425.9829902199,0.0,1.0
2012-12-17,13.86,13.9,13.46,13.46,29200,13.0399605438757,13.0775939076387,12.6636269062458,12.6636269062458,31036.290227893,0.0,1.0
2012-12-18,14.06,14.29,13.85,13.85,46800,13.2281273626906,13.4445192043278,13.0305522029349,13.0305522029349,49743.0952967602,0.0,1.0
2012-12-19,14.15,14.3,13.9,14.11,24700,13.3128024311573,13.4539275452685,13.0775939076387,13.2751690673943,26253.3002955124,0.0,1.0
2012-12-20,14.2,14.33,14.06,14.06,38100,13.3598441358611,13.4821525680908,13.2281273626906,13.2281273626906,40495.9814274906,0.0,1.0
2012-12-21,13.94,14.1,13.77,14.05,106100,13.1152272714016,13.2657607264536,12.9552854754089,13.2187190217499,112772.273739023,0.0,1.0
2012-12-24,14.07,14.19,13.701,13.85,34300,13.2375357036314,13.3504357949203,12.8903679229178,13.0305522029349,36457.0121512579,0.0,1.0
2012-12-26,13.71,14.1,13.65,14.08,44200,12.8988354297645,13.2657607264536,12.84238538412,13.2469440445721,46979.5900024956,0.0,1.0
2012-12-27,13.44,13.641,13.31,13.64,39200,12.6824435881273,12.8721140614319,12.5597711427064,12.8711704272363,41541.5212643414,0.04,1.0
2012-12-28,13.5,13.77,13.26,13.28,44300,12.73906163986,12.9938428726572,12.5125894329291,12.53146211684,46946.157959447,0.0,1.0
2012-12-31,13.9,14.0,13.34,13.45,75300,13.1165153180781,13.2108787376326,12.5880801685728,12.6918799300827,79797.8712042067,0.0,1.0
2013-01-02,14.35,14.42,14.04,14.2,79600,13.5411507060734,13.6072050997615,13.2486241054544,13.3996055767416,84354.7217510606,0.0,1.0
2013-01-03,14.4,14.45,14.251,14.3,46300,13.5883324158506,13.6355141256279,13.4477309207144,13.4939689962961,49065.6233300769,0.0,1.0
2013-01-04,14.51,14.58,14.33,14.49,44200,13.6921321773606,13.7581865710488,13.5222780221625,13.6732594934497,46840.1846909157,0.0,1.0
2013-01-07,14.51,14.74,14.38,14.38,46800,13.6921321773606,13.909168042336,13.5694597319397,13.5694597319397,49595.4896727343,0.0,1.0
2013-01-08,14.18,14.5624,13.89,14.45,49300,13.3807328928307,13.7415786092072,13.1070789761226,13.6355141256279,52244.8213860213,0.0,1.0
2013-01-09,14.47,14.5,14.19,14.19,48200,13.6543868095388,13.6826958354052,13.3901692347862,13.3901692347862,51079.115432175,0.0,1.0
2013-01-10,14.75,14.78,14.26,14.5,87800,13.9186043842915,13.9469134101578,13.4562236284743,13.6826958354052,93044.5297706421,0.0,1.0
2013-01-11,15.32,15.44,14.78,14.78,120500,14.4564758757522,14.5697119792176,13.9469134101578,13.9469134101578,127697.788580438,0.0,1.0
2013-01-14,15.51,15.75,15.43,15.49,121000,14.6357663729058,14.8622385798366,14.5602756372622,14.6168936889949,128227.654923095,0.0,1.0
2013-01-15,15.44,15.51,15.2,15.43,72500,14.5697119792176,14.6357663729058,14.3432397722868,14.5602756372622,76830.6196853256,0.0,1.0
2013-01-16,15.5,15.7,15.31,15.44,53900,14.6263300309503,14.8150568700594,14.4470395337968,14.5697119792176,57119.5917384697,0.0,1.0
2013-01-17,15.61,15.68,15.35,15.53,86700,14.7301297924603,14.7961841861485,14.4847849016186,14.6546390568167,91878.8238167962,0.0,1.0
2013-01-18,15.55,15.59,15.49,15.59,57100,14.6735117407276,14.7112571085494,14.6168936889949,14.7112571085494,60510.736331477,0.0,1.0
2013-01-22,15.63,15.65,15.55,15.58,39900,14.7490024763712,14.7678751602821,14.6735117407276,14.701820766594,42283.3341440619,0.0,1.0
2013-01-23,15.6,15.89,15.57,15.66,48400,14.7206934505049,14.994347367213,14.6923844246385,14.7773115022376,51291.0619692378,0.0,1.0
2013-01-24,15.87,15.87,15.62,15.68,86300,14.9754746833021,14.9754746833021,14.7395661344158,14.7961841861485,91454.9307426699,0.0,1.0
2013-01-25,15.99,16.08,15.5274,15.92,65300,15.0887107867675,15.1736378643666,14.6521856079083,15.0226563930793,69200.5443510585,0.0,1.0
2013-01-28,16.46,16.4752,15.83,16.05,62500,15.5322188586737,15.546562098446,14.9377293154803,15.1453288385002,66233.2928321772,0.0,1.0
2013-01-29,16.73,16.88,16.52,16.54,65500,15.7870000914709,15.9285452208027,15.5888369104064,15.6077095943173,69412.4908881217,0.0,1.0
2013-01-30,16.4,16.69,16.33,16.69,91500,15.475600806941,15.7492547236491,15.4095464132528,15.7492547236491,96965.5407063073,0.0,1.0
2013-01-31,16.62,16.75,16.27,16.38,40900,15.683200329961,15.8058727753818,15.3529283615201,15.4567281230301,43343.0668293765,0.0,1.0
2013-02-01,16.98,17.1,16.2597,16.72,73000,16.0229086403572,16.1361447438226,15.343208929306,15.7775637495155,77360.4860279829,0.0,1.0
2013-02-04,16.63,16.8498,16.56,16.82,87200,15.6926366719164,15.9000474680972,15.6265822782282,15.87192716907,92408.6901594535,0.0,1.0
2013-02-05,16.77,16.8,16.53,16.72,39700,15.8247454592927,15.8530544851591,15.5982732523619,15.7775637495155,42071.387606999,0.0,1.0
2013-02-06,16.85,16.89,16.55,16.66,37900,15.9002361949363,15.9379815627582,15.6171459362728,15.7209456977828,40163.8687734323,0.0,1.0
2013-02-07,17.01,17.11,16.715,16.81,59800,16.0512176662236,16.1455810857781,15.7728455785377,15.8624908271145,63372.0145818269,0.0,1.0
2013-02-08,17.3,17.45,16.99,17.01,38800,16.3248715829317,16.4664167122635,16.0323449823127,16.0512176662236,41117.6281902155,0.0,1.0
2013-02-11,17.75,17.82,17.52,17.52,61700,16.749506970927,16.8155613646152,16.5324711059516,16.5324711059516,65385.5066839253,0.0,1.0
2013-02-12,17.68,17.8981,17.66,17.76,35300,16.6834525772388,16.8892591952873,16.6645798933279,16.7589433128825,37408.5637916137,0.0,1.0
2013-02-13,17.64,17.783,17.62,17.77,30100,16.645707209417,16.78064689938,16.6268345255061,16.7683796548379,31897.9538279766,0.0,1.0
2013-02-14,17.51,17.8,17.49,17.6,45400,16.5230347639962,16.7966886807043,16.5041620800853,16.6079618415952,48111.8639132933,0.0,1.0
2013-02-15,17.5,17.8399,17.3,17.64,54300,16.5135984220407,16.8343396851065,16.3248715829317,16.645707209417,57543.4848125955,0.0,1.0
2013-02-19,17.58,17.89,17.42,17.49,83600,16.5890891576843,16.8816157583033,16.4381076863971,16.5041620800853,88593.6524923202,0.0,1.0
2013-02-20,17.06,17.55,17.04,17.52,37700,16.0983993760008,16.560780131818,16.0795266920899,16.5324711059516,39951.9222363693,0.0,1.0
2013-02-21,17.21,17.3,16.76,17.03,46400,16.2399445053326,16.3248715829317,15.8153091173373,16.0700903501345,49171.5965986083,0.0,1.0
2013-02-22,17.33,17.49,17.06,17.27,24600,16.353180608798,16.5041620800853,16.0983993760008,16.2965625570653,26069.424058745,0.0,1.0
2013-02-25,16.67,17.4499,16.6,17.44,61700,15.7303820397382,16.4663223488439,15.6643276460501,16.456980370308,65385.5066839253,0.0,1.0
2013-02-26,16.94,17.08,16.5,16.68,49500,15.9851632725354,16.1172720599117,15.5699642264955,15.7398183816937,52456.7679230843,0.0,1.0
2013-02-27,17.64,17.7,16.89,16.89,83900,16.645707209417,16.7023252611498,15.9379815627582,15.9379815627582,88911.5722979147,0.0,1.0
2013-02-28,16.9,17.6,16.69,17.6,117100,15.9474179047136,16.6079618415952,15.7492547236491,16.6079618415952,124094.697450367,0.0,1.0
2013-03-01,17.01,17.11,16.58,16.63,116800,16.0512176662236,16.1455810857781,15.6454549621391,15.6926366719164,123776.777644772,0.0,1.0
2013-03-04,17.16,17.19,16.765,16.89,59700,16.1927627955554,16.2210718214217,15.820027288315,15.9379815627582,63266.0413132954,0.0,1.0
2013-03-05,17.55,17.6,17.01,17.01,60700,16.560780131818,16.6079618415952,16.0512176662236,16.0512176662236,64325.7739986103,0.0,1.0
2013-03-06,17.48,17.55,17.24,17.55,48000,16.4947257381298,16.560780131818,16.268253531199,16.560780131818,50867.168895112,0.0,1.0
2013-03-07,17.66,17.69,17.32,17.54,41900,16.6645798933279,16.6928889191943,16.3437442668426,16.5513437898625,44402.7995146916,0.0,1.0
2013-03-08,17.77,17.77,17.55,17.75,50500,16.7683796548379,16.7683796548379,16.560780131818,16.749506970927,53516.5006083991,0.0,1.0
2013-03-11,17.85,17.86,17.5,17.65,41300,16.8438703904815,16.853306732437,16.5135984220407,16.6551435513725,43766.9599035027,0.0,1.0
2013-03-12,17.67,17.73,17.395,17.71,32100,16.6740162352834,16.7306342870161,16.4145168315085,16.7117616031052,34017.4191986061,0.0,1.0
2013-03-13,17.71,17.81,17.46,17.73,50700,16.7117616031052,16.8061250226597,16.4758530542189,16.7306342870161,53728.4471454621,0.0,1.0
2013-03-14,17.87,17.9099,17.65,17.8,34900,16.8627430743924,16.9003940787947,16.6551435513725,16.7966886807043,36984.6707174878,0.0,1.0
2013-03-15,18.2,18.61,17.87,17.91,128300,17.1741423589223,17.5610323790959,16.8627430743924,16.9004884422142,135963.703525893,0.0,1.0
2013-03-18,18.46,18.87,18.02,18.02,86700,17.4194872497641,17.8063772699376,17.0042882037242,17.0042882037242,91878.823816796,0.0,1.0
2013-03-19,18.39,18.62,18.07,18.57,65100,17.3534328560759,17.5704687210513,17.0514699135015,17.5232870112741,68988.5978139958,0.0,1.0
2013-03-20,18.43,18.74,18.18,18.5,27600,17.3911782238977,17.6837048245167,17.1552696750114,17.4572326175859,29248.6221146895,0.0,1.0
2013-03-21,18.07,18.39,18.05,18.19,19500,17.0514699135015,17.3534328560759,17.0325972295906,17.1647060169669,20664.7873636392,0.0,1.0
2013-03-22,18.02,18.24,17.88,18.18,20400,17.0042882037242,17.2118877267441,16.8721794163479,17.1552696750114,21618.5467804226,0.0,1.0
2013-03-25,17.93,18.381,17.78,18.12,22800,16.9193611261251,17.344940148316,16.7778159967934,17.0986516232787,24161.9052251783,0.0,1.0
2013-03-26,17.91,17.95,17.71,17.95,18200,16.938233810036,16.9760634779535,16.7490854704488,16.9760634779535,19244.1551849913,0.04,1.0
2013-03-27,17.53,17.81,17.3,17.802,37200,16.5788519648203,16.8436596402424,16.361331374295,16.8360937066589,39334.207301191,0.0,1.0
2013-03-28,17.4,17.57,17.35,17.54,42100,16.4559055440886,16.6166816327378,16.4086184591918,16.5883093817997,44515.3260048425,0.0,1.0
2013-04-01,17.0,17.3999,16.61,17.33,50800,16.0776088649142,16.4558109699188,15.7087696027191,16.3897036252331,53714.4551317338,0.0,1.0
2013-04-02,16.6,17.03,16.29,17.03,52800,15.6993121857397,16.1059811158523,15.4061322593795,16.1059811158523,55829.197459755,0.0,1.0
2013-04-03,16.54,16.739,16.401,16.59,34300,15.6425676838636,15.8307702817528,15.5111095878504,15.6898547687604,36267.8309255604,0.0,1.0
2013-04-04,16.22,16.48,15.98,16.48,51000,15.339930340524,15.5858231819874,15.1129523330193,15.5858231819874,53925.929364536,0.0,1.0
2013-04-05,16.26,16.3,15.92,15.95,26400,15.3777600084414,15.4155896763589,15.0562078311432,15.0845800820812,27914.5987298775,0.0,1.0
2013-04-08,16.22,16.4098,15.86,16.27,41700,15.339930340524,15.5194321147923,14.999463329267,15.3872174254208,44092.3775392383,0.0,1.0
2013-04-09,15.84,16.26,15.77,16.21,44800,14.9805484953083,15.3777600084414,14.9143465764527,15.3304729235446,47370.2281476708,0.0,1.0
2013-04-10,16.35,16.56,16.01,16.1,66700,15.4628767612557,15.6614825178223,15.1413245839574,15.2264413367717,70526.656639501,0.0,1.0
2013-04-11,16.16,16.25,15.78,16.18,66600,15.2831858386478,15.3683025914621,14.9238039934321,15.3021006726065,70420.9195231001,0.0,1.0
2013-04-12,16.2,16.27,15.85,16.08,33100,15.3210155065653,15.3872174254208,14.9900059122876,15.2075265028129,34998.9855287478,0.0,1.0
2013-04-15,15.52,16.3192,15.19,16.17,88500,14.6779111519687,15.4337479169593,14.3658163916498,15.2926432556272,93577.3480149302,0.0,1.0
2013-04-16,15.68,15.889,15.47,15.81,39300,14.8292298236385,15.0268898385071,14.6306240670719,14.9521762443702,41554.686745613,0.0,1.0
2013-04-17,15.52,15.84,15.5,15.56,58600,14.6779111519687,14.9805484953083,14.65899631801,14.7157408198862,61961.9502110159,0.0,1.0
2013-04-18,15.6,15.64,15.44,15.51,35900,14.7535704878036,14.791400155721,14.6022518161338,14.6684537349893,37959.6247879773,0.0,1.0
2013-04-19,15.88,16.13,15.38,15.6,52100,15.0183781632257,15.2548135877097,14.5455073142576,14.7535704878036,55089.0376449476,0.0,1.0
2013-04-22,15.66,15.7399,15.33,15.701,42600,14.8103149896798,14.8858797513449,14.4982202293608,14.8490903992951,45044.0115868476,0.0,1.0
2013-04-23,15.79,15.8979,15.57,15.83,45800,14.9332614104115,15.0353069396188,14.7251982368655,14.9710910783289,48427.5993116812,0.0,1.0
2013-04-24,15.79,16.0001,15.66,15.7,34400,14.9332614104115,15.1319617411478,14.8103149896798,14.8481446575972,36373.5680419615,0.0,1.0
2013-04-25,15.65,15.94,15.42,15.8,36000,14.8008575727004,15.0751226651019,14.5833369821751,14.9427188273908,38065.3619043784,0.0,1.0
2013-04-26,15.61,15.8,15.55,15.55,50000,14.763027904783,14.9427188273908,14.7062834029068,14.7062834029068,52868.5582005254,0.0,1.0
2013-04-29,15.63,15.84,15.59,15.64,20900,14.7819427387417,14.9805484953083,14.7441130708242,14.791400155721,22099.0573278196,0.0,1.0
2013-04-30,15.88,15.93,15.58,15.63,32800,15.0183781632257,15.0656652481225,14.7346556538449,14.7819427387417,34681.7741795448,0.0,1.0
2013-05-01,15.55,15.93,15.54,15.55,82200,14.7062834029068,15.0656652481225,14.6968259859274,14.7062834029068,86915.9096816639,0.0,1.0
2013-05-02,15.56,15.69,15.41,15.6,60100,14.7157408198862,14.8386872406178,14.5738795651957,14.7535704878036,63548.0069570315,0.0,1.0
2013-05-03,15.86,16.14,15.65,15.82,54500,14.999463329267,15.2642710046891,14.8008575727004,14.9616336613495,57626.7284385728,0.0,1.0
2013-05-06,15.84,16.05,15.71,15.77,27500,14.9805484953083,15.1791542518749,14.8576020745766,14.9143465764527,29077.707010289,0.0,1.0
2013-05-07,15.89,16.03,15.69,15.95,37500,15.0278355802051,15.1602394179161,14.8386872406178,15.0845800820812,39651.4186503941,0.0,1.0
2013-05-08,16.57,16.75,15.91,15.91,48000,15.6709399348016,15.8411734404301,15.0467504141638,15.0467504141638,50753.8158725046,0.0,1.0
2013-05-09,16.1,16.64,15.99,16.58,56800,15.2264413367717,15.7371418536572,15.1224097499987,15.680397351781,60058.6821157968,0.0,1.0
2013-05-10,16.7,16.75,15.981,16.1,49200,15.7938863555333,15.8411734404301,15.1138980747173,15.2264413367717,52022.6612693172,0.0,1.0
2013-05-13,16.64,16.9,16.37,16.64,34900,15.7371418536572,15.9830346951206,15.4817915952144,15.7371418536572,36902.2536239667,0.0,1.0
2013-05-14,16.63,16.76,16.37,16.57,32700,15.7276844366778,15.8506308574095,15.4817915952144,15.6709399348016,34576.0370631437,0.0,1.0
2013-05-15,16.46,16.53,16.111,16.52,29700,15.5669083480287,15.6331102668842,15.236844495449,15.6236528499048,31403.9235711121,0.0,1.0
2013-05-16,16.56,16.64,16.1802,16.33,21200,15.6614825178223,15.7371418536572,15.3022898209461,15.443961927297,22416.2686770228,0.0,1.0
2013-05-17,16.77,16.83,16.43,16.6,24600,15.8600882743889,15.916832776265,15.5385360970906,15.6993121857397,26011.3306346585,0.0,1.0
2013-05-20,16.68,16.97,16.601,16.77,18800,15.7749715215746,16.0492366139761,15.7002579274377,15.8600882743889,19878.5778833976,0.0,1.0
2013-05-21,16.66,16.73,16.4,16.71,15000,15.7560566876159,15.8222586064714,15.5101638461525,15.8033437725127,15860.5674601576,0.0,1.0
2013-05-22,15.71,16.62,15.55,16.62,71600,14.8576020745766,15.7182270196984,14.7062834029068,15.7182270196984,75707.7753431524,0.0,1.0
2013-05-23,16.14,16.15,15.5,15.6,25900,15.2642710046891,15.2737284216685,14.65899631801,14.7535704878036,27385.9131478722,0.0,1.0
2013-05-24,16.2,16.24,15.89,16.05,25200,15.3210155065653,15.3588451744827,15.0278355802051,15.1791542518749,26645.7533330648,0.0,1.0
2013-05-28,16.58,16.72,16.18,16.41,50900,15.680397351781,15.8128011894921,15.3021006726065,15.5196212631319,53820.192248135,0.0,1.0
2013-05-29,16.57,16.65,16.39,16.41,10600,15.6709399348016,15.7465992706365,15.5007064291731,15.5196212631319,11208.1343385114,0.0,1.0
2013-05-30,16.63,16.63,16.495,16.59,7600,15.7276844366778,15.7276844366778,15.6000093074564,15.6898547687604,8036.02084647988,0.0,1.0
2013-05-31,16.1,16.46,15.97,16.46,32300,15.2264413367717,15.5669083480287,15.10349491604,15.5669083480287,34153.0885975394,0.0,1.0
2013-06-03,17.02,17.08,16.15,16.15,73900,16.0965236988729,16.1532682007491,15.2737284216685,15.2737284216685,78139.7290203767,0.0,1.0
2013-06-04,16.95,17.08,16.69,17.0,27100,16.0303217800174,16.1532682007491,15.784428938554,16.0776088649142,28654.7585446848,0.0,1.0
2013-06-05,16.49,16.85,16.4,16.76,24500,15.5952805989667,15.9357476102238,15.5101638461525,15.8506308574095,25905.5935182576,0.0,1.0
2013-06-06,16.99,17.0,16.45,16.45,38500,16.0681514479348,16.0776088649142,15.5574509310493,15.5574509310493,40708.7898144047,0.0,1.0
2013-06-07,17.03,17.11,16.85,17.0,30900,16.1059811158523,16.1816404516871,15.9357476102238,16.0776088649142,32672.7689679247,0.0,1.0
2013-06-10,17.01,17.19,16.5,17.05,52800,16.0870662818935,16.257299787522,15.6047380159461,16.124895949811,55829.1974597551,0.0,1.0
2013-06-11,16.91,17.03,16.7801,16.7801,7200,15.9924921120999,16.1059811158523,15.869640265538,15.869640265538,7613.07238087569,0.0,1.0
2013-06-12,16.54,16.83,16.5001,16.83,12200,15.6425676838636,15.916832776265,15.6048325901159,15.916832776265,12899.9282009282,0.0,1.0
2013-06-13,16.92,16.92,16.49,16.65,20300,16.0019495290793,16.0019495290793,15.5952805989667,15.7465992706365,21464.6346294133,0.0,1.0
2013-06-14,16.61,16.907,16.61,16.83,13900,15.7087696027191,15.9896548870061,15.7087696027191,15.916832776265,14697.4591797461,0.0,1.0
2013-06-17,16.74,16.75,16.5,16.74,32400,15.8317160234508,15.8411734404301,15.6047380159461,15.8317160234508,34258.8257139405,0.0,1.0
2013-06-18,17.0,17.04,16.69,16.75,24800,16.0776088649142,16.1154385328316,15.784428938554,15.8411734404301,26222.8048674606,0.0,1.0
2013-06-19,16.81,16.99,16.7,16.95,22500,15.8979179423063,16.0681514479348,15.7938863555333,16.0303217800174,23790.8511902365,0.0,1.0
2013-06-20,16.5,16.65,16.25,16.51,29300,15.6047380159461,15.7465992706365,15.3683025914621,15.6141954329255,30980.975105508,0.0,1.0
2013-06-21,16.69,16.72,16.5,16.55,48700,15.784428938554,15.8128011894921,15.6047380159461,15.6520251008429,51493.9756873118,0.0,1.0
2013-06-24,16.4,16.73,16.0,16.5,32500,15.5101638461525,15.8222586064714,15.131867166978,15.6047380159461,34364.5628303416,0.0,1.0
2013-06-25,16.57,16.61,16.1001,16.1001,19600,15.6709399348016,15.7087696027191,15.2265359109415,15.2265359109415,20724.4748146061,0.0,1.0
2013-06-26,16.36,16.63,16.22,16.59,17900,15.5101638461525,15.7661384328555,15.3774362826769,15.7282162718625,18880.7805581399,0.04,1.0
2013-06-27,16.65,16.7,16.414,16.5,23200,15.785099513352,15.8325022145933,15.5613587634931,15.6428914096281,24471.1792708852,0.0,1.0
2013-06-28,16.51,16.7,16.5,16.53,206500,15.6523719498764,15.8325022145933,15.6428914096281,15.6713330303729,217814.591355077,0.0,1.0
2013-07-01,16.69,17.0,16.5675,16.5816,45000,15.8230216743451,16.1169184220411,15.7068850563039,15.7202526180539,47465.6494478376,0.0,1.0
2013-07-02,16.83,16.97,16.4801,16.68,14100,15.9557492378207,16.0884768012963,15.6240251345341,15.8135411340968,14872.5701603225,0.0,1.0
2013-07-03,16.97,16.97,16.61,16.6101,9200,16.0884768012963,16.0884768012963,15.747177352359,15.7472721577615,9704.08833155794,0.0,1.0
2013-07-05,17.0,17.0,16.77,17.0,15200,16.1169184220411,16.1169184220411,15.8988659963311,16.1169184220411,16032.8415912696,0.0,1.0
2013-07-08,17.0,17.07,16.75,17.0,19500,16.1169184220411,16.1832822037789,15.8799049158346,16.1169184220411,20568.448094063,0.0,1.0
2013-07-09,16.97,17.05,16.8,17.05,95800,16.0884768012963,16.1643211232824,15.9273076170759,16.1643211232824,101049.093713397,0.0,1.0
2013-07-10,17.59,17.62,16.91,16.91,36600,16.6762702966884,16.7047119174332,16.0315935598068,16.0315935598068,38605.3948842413,0.0,1.0
2013-07-11,17.9,17.94,17.511,17.78,30100,16.9701670443845,17.0080892053775,16.6013740287272,16.8564005614053,31749.2455195536,0.0,1.0
2013-07-12,17.91,17.98,17.72,17.82,22600,16.9796475846327,17.0460113663705,16.7995173199158,16.8943227223984,23838.303944914,0.0,1.0
2013-07-15,17.93,18.1,17.84,17.94,18900,16.9986086651292,17.1597778493496,16.9132838028949,17.0080892053775,19935.5727680919,0.0,1.0
2013-07-16,17.97,17.98,17.34,17.34,24300,17.0365308261223,17.0460113663705,16.4392567904819,16.4392567904819,25631.4507018323,0.0,1.0
2013-07-17,17.68,18.15,17.64,18.0,20100,16.7615951589227,17.2071805505909,16.7236729979297,17.064972446867,21201.3234200342,0.0,1.0
2013-07-18,18.03,18.19,17.69,17.69,14000,17.0934140676118,17.245102711584,16.771075699171,16.771075699171,14767.0909393273,0.0,1.0
2013-07-19,17.9,17.92,17.81,17.92,13800,16.9701670443845,16.989128124881,16.8848421821501,16.989128124881,14556.1324973368,0.0,1.0
2013-07-22,18.03,18.2,17.75,17.77,19000,17.0934140676118,17.2545832518322,16.8279589406606,16.8469200211571,20041.051989087,0.0,1.0
2013-07-23,17.85,18.2,17.8,18.05,27400,16.9227643431432,17.2545832518322,16.8753616419019,17.1123751481083,28901.3065526833,0.0,1.0
2013-07-24,17.76,18.02,17.73,17.89,20900,16.8374394809088,17.0839335273636,16.808997860164,16.9606865041362,22045.1571879958,0.0,1.0
2013-07-25,18.13,18.18,17.67,17.67,27000,17.1882194700944,17.2356221713357,16.7521146186745,16.7521146186745,28479.3896687026,0.0,1.0
2013-07-26,18.1,18.37,17.96,18.0,25600,17.1597778493496,17.4157524360526,17.027050285874,17.064972446867,27002.6805747699,0.0,1.0
2013-07-29,17.77,18.2559,17.71,18.12,21500,16.8469200211571,17.30757947182,16.7900367796675,17.1787389298462,22678.0325139669,0.0,1.0
2013-07-30,17.99,18.08,17.6902,17.83,38200,17.0554919066188,17.1408167688531,16.771265309976,16.9038032626466,40293.0624201644,0.0,1.0
2013-07-31,19.39,20.15,18.48,18.5,103600,18.3827675413751,19.1032886002428,17.5200383787835,17.53899945928,109276.472951022,0.0,1.0
2013-08-01,19.56,19.83,19.231,19.66,44900,18.5439367255955,18.7999113122985,18.2320269514278,18.6387421280781,47360.1702268425,0.0,1.0
2013-08-02,19.36,19.79,19.17,19.31,30800,18.3543259206303,18.7619891513055,18.1741956559134,18.306923219389,32487.6000665201,0.0,1.0
2013-08-05,19.5,19.73,19.1701,19.35,29500,18.487053484106,18.7051059098159,18.1742904613159,18.3448453803821,31116.3701935824,0.0,1.0
2013-08-06,19.22,19.69,19.08,19.53,37500,18.2215983571547,18.6671837488229,18.0888707936791,18.5154951048507,39554.7078731981,0.0,1.0
2013-08-07,19.58,19.84,19.13,19.25,47200,18.562897806092,18.8093918525468,18.1362734949204,18.2500399778995,49786.1923097321,0.0,1.0
2013-08-08,20.32,20.57,19.66,19.66,66600,19.2644577844632,19.5014712906697,18.6387421280781,18.6387421280781,70249.1611827999,0.0,1.0
2013-08-09,20.32,20.46,20.166,20.2,67700,19.2644577844632,19.3971853479389,19.1184574646401,19.1506913014841,71409.4326137471,0.0,1.0
2013-08-12,20.52,20.88,20.06,20.18,86700,19.4540685894284,19.7953680383658,19.0179637380085,19.1317302209876,91450.4846028341,0.0,1.0
2013-08-13,20.77,20.88,20.2,20.32,56700,19.6910820956349,19.7953680383658,19.1506913014841,19.2644577844632,59806.7183042755,0.0,1.0
2013-08-14,20.69,20.93,20.52,20.83,26800,19.6152377736488,19.8427707396071,19.4540685894284,19.7479653371245,28268.4312267123,0.0,1.0
2013-08-15,20.29,20.44,20.09,20.33,44300,19.2360161637185,19.3782242674424,19.0464053587533,19.2739383247115,46727.2949008712,0.0,1.0
2013-08-16,20.34,20.5,19.9601,20.15,34900,19.2834188649598,19.4351075089319,18.9232531409284,19.1032886002428,36812.2481273229,0.0,1.0
2013-08-19,20.15,20.37,20.03,20.34,26000,19.1032886002428,19.3118604857045,18.9895221172637,19.2834188649598,27424.5974587507,0.0,1.0
2013-08-20,20.5,20.59,19.98,20.21,20800,19.4351075089319,19.5204323711663,18.9421194160224,19.1601718417324,21939.6779670005,0.0,1.0
2013-08-21,20.27,20.5,20.185,20.31,18700,19.217055083222,19.4351075089319,19.1364704911117,19.254977244215,19724.6143261014,0.0,1.0
2013-08-22,20.92,20.93,20.18,20.4,50200,19.8332901993588,19.8427707396071,19.1317302209876,19.3403021064493,52950.5689395878,0.0,1.0
2013-08-23,21.01,21.08,20.85,20.86,77200,19.9186150615932,19.984978843331,19.766926417621,19.7764069578693,81429.9586082902,0.0,1.0
2013-08-26,21.14,21.23,20.91,21.05,27400,20.0418620848205,20.1271869470549,19.8238096591106,19.9565372225862,28901.3065526834,0.0,1.0
2013-08-27,21.48,21.54,20.75,20.91,282400,20.3642004532613,20.4210836947509,19.6721210151384,19.8238096591106,297873.320090431,0.0,1.0
2013-08-28,21.86,22.0,21.51,21.51,36500,20.7244609826952,20.8571885461708,20.3926420740061,20.3926420740061,38499.9156632461,0.0,1.0
2013-08-29,22.08,22.3,21.84,21.87,50800,20.9330328681569,21.1416047536186,20.7054999021987,20.7339415229435,53583.444265559,0.0,1.0
2013-08-30,22.04,22.24,21.88,22.04,113600,20.8951107071639,21.0847215121291,20.7434220631917,20.8951107071639,119824.395050541,0.0,1.0
2013-09-03,22.23,22.48,22.08,22.33,108200,21.0752409718808,21.3122544780873,20.9330328681569,21.1700463743634,114128.517116801,0.0,1.0
2013-09-04,22.38,22.5,22.08,22.08,32500,21.2174490756047,21.3312155585838,20.9330328681569,20.9330328681569,34280.7468234383,0.0,1.0
2013-09-05,22.4,22.57,22.35,22.47,30400,21.2364101561012,21.3975793403216,21.1890074548599,21.302773937839,32065.6831825392,0.0,1.0
2013-09-06,22.38,22.6,22.03,22.45,27600,21.2174490756047,21.4260209610664,20.8856301669156,21.2838128573425,29112.2649946738,0.0,1.0
2013-09-09,22.99,23.0,22.43,22.52,40300,21.7957620307485,21.8052425709968,21.264851776846,21.3501766390803,42508.1260610636,0.0,1.0
2013-09-10,23.12,23.385,22.69,23.0,87600,21.9190090539759,22.1702433705548,21.5113458233007,21.8052425709968,92399.7975917907,0.0,1.0
2013-09-11,23.08,23.29,22.553,22.553,18200,21.8810868929829,22.0801782381963,21.3814624218996,21.3814624218996,19197.2182211254,0.0,1.0
2013-09-12,23.09,23.26,22.9825,23.15,41100,21.8905674332311,22.0517366174515,21.7886516255623,21.9474506747207,43351.9598290251,0.0,1.0
2013-09-13,23.79,23.84,23.19,23.21,80500,22.5542052506093,22.6016079518506,21.9853728357137,22.0043339162102,84910.7729011318,0.0,1.0
2013-09-16,23.67,24.09,23.49,24.08,68800,22.4404387676302,22.8386214580571,22.2697890431615,22.8291409178088,72569.7040446939,0.0,1.0
2013-09-17,23.67,24.09,23.34,23.7,58600,22.4404387676302,22.8386214580571,22.1275809394376,22.4688803883749,61810.8235031841,0.0,1.0
2013-09-18,23.65,23.889,23.06,23.74,30400,22.4214776871336,22.648062599067,21.8621258124863,22.506802549368,32065.6831825393,0.0,1.0
2013-09-19,23.46,23.9212,22.7402,23.65,59000,22.2413474224167,22.6785899386664,21.558938135347,22.4214776871336,62232.740387165,0.0,1.0
2013-09-20,23.28,23.5,23.26,23.48,76100,22.0706976979481,22.2792695834098,22.0517366174515,22.2603085029132,80269.6871773431,0.0,1.0
2013-09-23,23.45,23.49,22.871,23.2,39700,22.2318668821685,22.2697890431615,21.6829436017942,21.994853375962,41875.2507350923,0.0,1.0
2013-09-24,23.5,23.89,23.25,23.55,48800,22.2792695834098,22.6490106530919,22.0422560772033,22.3266722846511,51473.859845655,0.0,1.0
2013-09-25,23.67,23.91,23.4375,23.55,42200,22.4404387676302,22.6679717335884,22.2200162068581,22.3266722846511,44512.2312599722,0.0,1.0
2013-09-26,23.26,23.75,23.02,23.63,25900,22.0896587784446,22.5550041267437,21.8617345262164,22.4410420006296,27272.2184639567,0.04,1.0
2013-09-27,23.23,23.39,22.88,23.27,30800,22.0611682469161,22.2131177484015,21.7287787124167,22.0991556222874,32431.8273625431,0.0,1.0
2013-09-30,23.18,23.24,22.9,22.9,39500,22.0136840277019,22.0706650907589,21.7477724001023,21.7477724001023,41592.7656110536,0.0,1.0
2013-10-01,23.13,23.63,22.83,23.1,44500,21.9661998084877,22.4410420006296,21.6812944932025,21.9377092769591,46857.6726504275,0.0,1.0
2013-10-02,22.77,23.11,22.57,22.85,46100,21.6243134301454,21.947206120802,21.4343765532886,21.7002881808882,48542.4429030273,0.0,1.0
2013-10-03,22.29,22.77,21.71,22.64,77800,21.1684649256891,21.6243134301454,20.6176479828045,21.5008544601885,81921.9535326578,0.0,1.0
2013-10-04,21.54,22.06,21.33,22.04,68300,20.4562016374762,20.9500375173038,20.2567679167766,20.9310438296182,71918.6301578472,0.0,1.0
2013-10-07,21.48,21.6,21.02,21.17,36900,20.3992205744191,20.5131827005332,19.9623657576485,20.1048184152911,38855.0139505794,0.0,1.0
2013-10-08,21.29,21.51,21.062,21.42,34500,20.2187805414052,20.4277111059477,20.0022525017885,20.3422395113621,36327.8585716798,0.0,1.0
2013-10-09,21.44,21.73,21.15,21.32,41900,20.3612331990478,20.6366416704901,20.0858247276054,20.2472710729337,44119.9209899532,0.0,1.0
2013-10-10,21.81,21.81,21.4,21.69,68800,20.7126164212328,20.7126164212328,20.3232458236764,20.5986542951188,72445.1208617849,0.0,1.0
2013-10-11,22.26,22.28,21.6,21.6,37000,21.1399743941606,21.1589680818463,20.5131827005332,20.5131827005332,38960.3120913668,0.0,1.0
2013-10-14,22.17,22.46,21.54,22.05,45600,21.0545027995751,21.3299112710174,20.4562016374762,20.940540673461,48015.9521990898,0.0,1.0
2013-10-15,22.13,22.16,21.85,22.1,30500,21.0165154242037,21.0450059557322,20.7506037966042,20.9880248926752,32115.9329401807,0.0,1.0
2013-10-16,22.04,22.2,21.85,22.17,38500,20.9310438296182,21.0829933311036,20.7506037966042,21.0545027995751,40539.7842031788,0.0,1.0
2013-10-17,22.26,22.34,21.99,21.99,33000,21.1399743941606,21.2159491449033,20.883559610404,20.883559610404,34748.3864598677,0.0,1.0
2013-10-18,22.37,22.37,22.145,22.32,59200,21.2444396764319,21.2444396764319,21.030760689968,21.1969554572177,62336.4993461867,0.0,1.0
2013-10-21,21.74,22.32,21.72,22.32,55000,20.646138514333,21.1969554572177,20.6271448266473,21.1969554572177,57913.9774331127,0.0,1.0
2013-10-22,21.87,22.0,21.52,21.77,41400,20.7695974842899,20.8930564542468,20.4372079497905,20.6746290458615,43593.4302860158,0.0,1.0
2013-10-23,22.03,22.12,21.405,21.71,43200,20.9215469857753,21.0070185803609,20.3279942455979,20.6176479828045,45488.7968201904,0.0,1.0
2013-10-24,22.22,22.35,21.58,21.58,20000,21.1019870187893,21.2254459887462,20.4941890128475,20.4941890128475,21059.6281574955,0.0,1.0
2013-10-25,22.29,22.579,22.04,22.29,29900,21.1684649256891,21.4429237127472,20.9310438296182,21.1684649256891,31484.1440954559,0.0,1.0
2013-10-28,22.44,22.56,22.1518,22.23,19800,21.3109175833317,21.4248797094458,21.0372185437811,21.1114838626321,20849.0318759206,0.0,1.0
2013-10-29,22.25,22.7,22.2,22.58,45500,21.1304775503178,21.5578355232456,21.0829933311036,21.4438733971315,47910.6540583023,0.0,1.0
2013-10-30,21.9,22.3,21.79,22.3,31000,20.7980880158184,21.177961769532,20.6936227335472,21.177961769532,32642.4236441181,0.0,1.0
2013-10-31,22.1,23.19,22.01,22.01,94500,20.9880248926752,22.0231808715447,20.9025532980896,20.9025532980896,99506.7430441664,0.0,1.0
2013-11-01,22.38,22.58,21.5101,22.1,89700,21.2539365202747,21.4438733971315,20.4278060743861,20.9880248926752,94452.4322863675,0.0,1.0
2013-11-04,22.73,23.2,22.4175,22.5,88600,21.5863260547741,22.0326777153875,21.2895496846853,21.3678986463888,93294.1527377052,0.0,1.0
2013-11-05,22.66,22.8225,22.53,22.67,58800,21.5198481478742,21.6741718603203,21.3963891779173,21.529344991717,61915.3067830369,0.0,1.0
2013-11-06,22.95,23.23,22.5,22.88,66400,21.7952566193165,22.0611682469161,21.3678986463888,21.7287787124167,69917.9654828854,0.0,1.0
2013-11-07,22.56,23.29,22.52,23.0,39800,21.4248797094458,22.1181493099731,21.3868923340744,21.8427408385307,41908.6600334161,0.0,1.0
2013-11-08,22.57,23.1,22.39,22.55,39800,21.4343765532886,21.9377092769591,21.2634333641175,21.415382865603,41908.6600334162,0.0,1.0
2013-11-11,22.87,22.94,22.42,22.5,49700,21.7192818685738,21.7857597754737,21.2919238956461,21.3678986463888,52333.1759713765,0.0,1.0
2013-11-12,22.71,22.9,22.38,22.88,28800,21.5673323670884,21.7477724001023,21.2539365202747,21.7287787124167,30325.8645467936,0.0,1.0
2013-11-13,23.02,23.27,22.5,22.5,31500,21.8617345262164,22.0991556222874,21.3678986463888,21.3678986463888,33168.9143480555,0.0,1.0
2013-11-14,22.69,23.09,22.55,23.09,25700,21.5483386794027,21.9282124331163,21.415382865603,21.9282124331163,27061.6221823818,0.0,1.0
2013-11-15,22.48,22.64,22.21,22.64,34900,21.3489049587031,21.5008544601885,21.0924901749464,21.5008544601885,36749.0511348297,0.0,1.0
2013-11-18,21.77,22.479,21.55,22.43,73500,20.6746290458615,21.3479552743188,20.465698481319,21.3014207394889,77394.1334787961,0.0,1.0
2013-11-19,21.73,22.002,21.45,21.85,55000,20.6366416704901,20.8949558230154,20.3707300428906,20.7506037966042,57913.9774331129,0.0,1.0
2013-11-20,22.19,22.45,21.655,21.81,31400,21.0734964872608,21.3204144271746,20.5654153416688,20.7126164212328,33063.6162072679,0.0,1.0
2013-11-21,22.06,22.42,21.97,22.35,31000,20.9500375173038,21.2919238956461,20.8645659227183,21.2254459887462,32642.4236441181,0.0,1.0
2013-11-22,22.54,22.708,21.89,21.9,38500,21.4058860217601,21.5654329983198,20.7885911719756,20.7980880158184,40539.784203179,0.0,1.0
2013-11-25,21.99,22.5,21.75,22.5,32000,20.883559610404,21.3678986463888,20.6556353581758,21.3678986463888,33695.4050519928,0.0,1.0
2013-11-26,22.41,22.51,21.81,21.97,56700,21.2824270518032,21.3773954902316,20.7126164212328,20.8645659227183,59704.0458264999,0.0,1.0
2013-11-27,22.5,22.725,22.29,22.45,20900,21.3678986463888,21.5815776328527,21.1684649256891,21.3204144271746,22007.3114245828,0.0,1.0
2013-11-29,22.41,22.55,22.15,22.55,13700,21.2824270518032,21.415382865603,21.0355091118894,21.415382865603,14425.8452878845,0.0,1.0
2013-12-02,22.1,22.23,21.81,22.23,56500,20.9880248926752,21.1114838626321,20.7126164212328,21.1114838626321,59493.4495449249,0.0,1.0
2013-12-03,22.12,22.27,21.89,22.01,31300,21.0070185803609,21.1494712380035,20.7885911719756,20.9025532980896,32958.3180664805,0.0,1.0
2013-12-04,22.0,22.5,21.76,21.9254,40800,20.8930564542468,21.3678986463888,20.6651322020187,20.8222099991792,42961.6414412909,0.0,1.0
2013-12-05,21.92,22.08,21.75,21.95,27500,20.8170817035041,20.9690312049895,20.6556353581758,20.8455722350326,28956.9887165564,0.0,1.0
2013-12-06,22.38,22.508,22.12,22.12,25800,21.2539365202747,21.375496121463,21.0070185803609,21.0070185803609,27166.9203231693,0.0,1.0
2013-12-09,21.77,22.36,21.7,22.36,44500,20.6746290458615,21.234942832589,20.6081511389616,21.234942832589,46857.6726504276,0.0,1.0
2013-12-10,21.05,21.77,20.91,21.77,48700,19.9908562891771,20.6746290458615,19.8579004753773,20.6746290458615,51280.1945635015,0.0,1.0
2013-12-11,21.13,21.29,20.95,21.01,62800,20.0668310399198,20.2187805414052,19.8958878507487,19.9528689138057,66127.2324145359,0.0,1.0
2013-12-12,21.16,21.55,21.12,21.21,26200,20.0953215714483,20.465698481319,20.0573341960769,20.1428057906625,27588.1128863192,0.0,1.0
2013-12-13,21.28,21.429,21.0,21.21,32900,20.2092836975624,20.3507866708207,19.9433720699629,20.1428057906625,34643.0883190801,0.0,1.0
2013-12-16,21.87,22.0,21.29,21.3,41300,20.7695974842899,20.8930564542468,20.2187805414052,20.228277385248,43488.1321452283,0.0,1.0
2013-12-17,22.04,22.11,21.9216,21.97,36600,20.9310438296182,20.997521736518,20.8186011985189,20.8645659227183,38539.1195282168,0.0,1.0
2013-12-18,22.05,22.12,21.75,22.05,23400,20.940540673461,21.0070185803609,20.6556353581758,20.940540673461,24639.7649442698,0.0,1.0
2013-12-19,22.14,22.32,22.02,22.1,70300,21.0260122680465,21.1969554572177,20.9120501419325,20.9880248926752,74024.592973597,0.0,1.0
2013-12-20,22.41,22.53,22.2,22.2,83200,21.2824270518032,21.3963891779173,21.0829933311036,21.0829933311036,87608.0531351816,0.0,1.0
2013-12-23,22.51,23.0,22.301,22.46,38400,21.3773954902316,21.8427408385307,21.1789114539163,21.3299112710174,40434.4860623915,0.0,1.0
2013-12-24,22.35,22.5,22.24,22.43,28500,21.2254459887462,21.3678986463888,21.1209807064749,21.3014207394889,30009.9701244311,0.0,1.0
2013-12-26,22.49,22.7086,22.33,22.42,19300,21.3584018025459,21.5660028089504,21.2064523010605,21.2919238956461,20322.5411719832,0.0,1.0
2013-12-27,22.13,22.4999,22.06,22.44,20700,21.0545027995751,21.4064260072372,20.9879047337834,21.3494370909383,21757.3886384648,0.04,1.0
2013-12-30,21.91,22.2,21.741,22.1,48600,20.8451945928012,21.1211008653668,20.6844078339612,21.0259607713786,51082.564629439,0.0,1.0
2013-12-31,21.74,21.96,21.74,21.91,22200,20.6834564330213,20.8927646397952,20.6834564330213,20.8451945928012,23334.011003571,0.0,1.0
2014-01-02,21.5,21.79,21.36,21.79,70000,20.4551202074498,20.7310264800154,20.3219240758664,20.7310264800154,73575.7103716201,0.0,1.0
2014-01-03,21.42,21.5,21.29,21.5,47600,20.3790081322593,20.4551202074498,20.2553260100747,20.4551202074498,50031.4830527016,0.0,1.0
2014-01-06,21.23,21.5,21.02,21.5,48900,20.1982419536818,20.4551202074498,19.9984477563067,20.4551202074498,51397.8891024604,0.0,1.0
2014-01-07,21.49,21.5,21.25,21.42,46100,20.445606198051,20.4551202074498,20.2172699724794,20.3790081322593,48454.8606875955,0.0,1.0
2014-01-08,21.34,21.53,21.23,21.49,54100,20.3028960570688,20.4836622356462,20.1982419536818,20.445606198051,56863.5133014949,0.0,1.0
2014-01-09,21.62,21.75,21.24,21.5,53300,20.5692883202356,20.6929704424201,20.2077559630806,20.4551202074498,56022.6480401049,0.0,1.0
2014-01-10,21.75,21.8,21.27,21.54,10706,20.6929704424201,20.7405404894142,20.2362979912771,20.493176245045,11252.8793605509,0.0,1.0
2014-01-13,21.43,21.98,21.14,21.82,20358,20.3885221416581,20.9117926585929,20.1126158690925,20.7595685082118,21397.9187392206,0.0,1.0
2014-01-14,21.99,21.99,21.47,21.53,25500,20.9213066679917,20.9213066679917,20.4265781792534,20.4836622356462,26802.5802068044,0.0,1.0
2014-01-15,22.29,22.99,22.0,22.0,60500,21.2067269499561,21.8727076078731,20.9308206773905,20.9308206773905,63590.4353926145,0.0,1.0
2014-01-16,22.33,22.5,22.22,22.3,40800,21.2447829875513,21.4065211473312,21.1401288841644,21.2162409593549,42884.1283308872,0.0,1.0
2014-01-17,22.09,22.34,22.0,22.32,38800,21.0164467619798,21.2542969969502,20.9308206773905,21.2352689781525,40781.9651774123,0.0,1.0
2014-01-21,22.26,22.29,22.1,22.11,40600,21.1781849217596,21.2067269499561,21.0259607713786,21.0354747807774,42673.9120155398,0.0,1.0
2014-01-22,22.2,22.3,22.1301,22.3,36700,21.1211008653668,21.2162409593549,21.0545979396691,21.2162409593549,38574.6938662636,0.0,1.0
2014-01-23,22.28,22.44,21.7275,22.13,51800,21.1972129405573,21.3494370909383,20.6715639212728,21.0545027995751,54446.0256749988,0.0,1.0
2014-01-24,22.04,22.13,21.645,22.07,43400,20.9688767149857,21.0545027995751,20.5930733437326,20.9974187431822,45616.9404304046,0.0,1.0
2014-01-27,21.65,22.54,21.65,22.43,47600,20.597830348432,21.4445771849264,20.597830348432,21.3399230815395,50031.4830527017,0.0,1.0
2014-01-28,21.94,21.96,21.55,21.7,55200,20.8737366209976,20.8927646397952,20.5026902544439,20.6454003954261,58019.7030359062,0.0,1.0
2014-01-29,21.64,21.96,21.52,21.75,31200,20.5883163390332,20.8927646397952,20.4741482262474,20.6929704424201,32793.7451942078,0.0,1.0
2014-01-30,22.31,22.44,21.62,21.72,42800,21.2257549687537,21.3494370909383,20.5692883202356,20.6644284142237,44986.291484362,0.0,1.0
2014-01-31,21.83,22.24,21.666,21.93,44500,20.7690825176106,21.159156902962,20.6130527634701,20.8642226115988,46773.1301648158,0.0,1.0
2014-02-03,21.29,22.0,21.12,21.85,61300,20.2553260100747,20.9308206773905,20.0935878502949,20.7881105364083,64431.3006540045,0.0,1.0
2014-02-04,21.59,21.9,21.3,21.34,31200,20.5407462920391,20.8356805834023,20.2648400194735,20.3028960570688,32793.7451942079,0.0,1.0
2014-02-05,21.58,22.09,21.22,21.61,46600,20.5312322826403,21.0164467619798,20.188727944283,20.5597743108367,48980.4014759643,0.0,1.0
2014-02-06,21.84,22.42,21.6,21.6,71000,20.7785965270095,21.3304090721407,20.5502603014379,20.5502603014379,74626.7919483574,0.0,1.0
2014-02-07,21.87,22.01,21.71,21.9,36700,20.8071385552059,20.9403346867893,20.6549144048249,20.8356805834023,38574.6938662637,0.0,1.0
2014-02-10,21.73,21.91,21.58,21.91,33300,20.6739424236225,20.8451945928012,20.5312322826403,20.8451945928012,35001.0165053564,0.0,1.0
2014-02-11,21.75,21.9,21.73,21.835,30400,20.6929704424201,20.8356805834023,20.6739424236225,20.7738395223101,31952.8799328179,0.0,1.0
2014-02-12,21.91,21.98,21.69,21.73,63000,20.8451945928012,20.9117926585929,20.6358863860273,20.6739424236225,66218.139334458,0.0,1.0
2014-02-13,22.41,22.455,21.82,21.82,28000,21.3208950627419,21.3637081050365,20.7595685082118,20.7595685082118,29430.284148648,0.0,1.0
2014-02-14,22.4,22.49,22.0,22.47,20300,21.311381053343,21.3970071379324,20.9308206773905,21.3779791191347,21336.9560077699,0.0,1.0
2014-02-18,22.57,22.67,22.29,22.4,11012,21.4731192131229,21.568259307111,21.2067269499561,21.311381053343,11574.5103230326,0.0,1.0
2014-02-19,22.5,22.55,22.34,22.5,19071,21.4065211473312,21.4540911943253,21.2542969969502,21.4065211473312,20045.1767499595,0.0,1.0
2014-02-20,22.96,23.06,22.54,22.66,54400,21.8441655796766,21.9393056736648,21.4445771849264,21.5587452977122,57178.8377745163,0.0,1.0
2014-02-21,22.85,23.005,22.71,23.0,42100,21.7395114762897,21.8869786219713,21.6063153447063,21.8822216172719,44250.5343806457,0.0,1.0
2014-02-24,23.76,23.99,22.77,22.99,80000,22.6052863315817,22.8241085477544,21.6633994010992,21.8727076078731,84086.5261389945,0.0,1.0
2014-02-25,23.86,24.0,23.1387,24.0,66600,22.7004264255699,22.8336225571533,22.0141809276334,22.8336225571533,70002.0330107127,0.0,1.0
2014-02-26,21.22,22.1,20.2645,21.45,448400,20.188727944283,21.0259607713786,19.2796643462263,20.4075501604557,471304.979009064,0.0,1.0
2014-02-27,21.08,21.39,20.99,21.05,130000,20.0555318126996,20.3504661040628,19.9699057281103,20.0269897845032,136640.604975866,0.0,1.0
2014-02-28,20.76,21.219,20.6901,21.13,175300,19.7510835119376,20.1877765433431,19.6845805862399,20.1031018596937,184254.600402071,0.0,1.0
2014-03-03,19.99,20.59,19.51,20.39,172900,19.0185047882289,19.5893453521577,18.5618323370858,19.3990651641815,181732.004617902,0.0,1.0
2014-03-04,20.63,20.8,20.074,20.1,178700,19.627401389753,19.7891395495328,19.0984224671789,19.1231588916159,187828.277762979,0.0,1.0
2014-03-05,19.59,20.5,18.781,20.47,479600,18.6379444122763,19.5037192675684,17.8682610519123,19.475177239372,504098.724203273,0.0,1.0
2014-03-06,20.39,20.395,19.12,19.12,330100,19.3990651641815,19.4038221688809,18.1907859705321,18.1907859705321,346962.028481025,0.0,1.0
2014-03-07,20.38,20.39,19.82,20.33,95800,19.3895511547826,19.3990651641815,18.8567666284491,19.3419811077886,100693.615051446,0.0,1.0
2014-03-10,20.06,20.34,19.61,20.14,205900,19.0851028540206,19.3514951171874,18.656972431074,19.1612149292111,216417.696650237,0.0,1.0
2014-03-11,19.62,20.091,19.3,20.0,86700,18.6664864404728,19.1145962831569,18.3620381397107,19.0280187976277,91128.7727031352,0.0,1.0
2014-03-12,19.54,19.615,19.31,19.47,77300,18.5903743652823,18.6617294357734,18.3715521491096,18.5237762994906,81248.6058818032,0.0,1.0
2014-03-13,19.51,19.6,19.351,19.6,74900,18.5618323370858,18.6474584216752,18.4105595876447,18.6474584216752,78726.0100976337,0.0,1.0
2014-03-14,19.27,19.62,19.25,19.41,45800,18.3334961115143,18.6664864404728,18.3144680927167,18.4666922430977,48139.5362145743,0.0,1.0
2014-03-17,19.355,19.49,19.2575,19.26,50400,18.4143651914042,18.5428043182882,18.3216035997658,18.3239821021155,52974.5114675665,0.0,1.0
2014-03-18,19.42,19.49,19.11,19.27,86600,18.4762062524965,18.5428043182882,18.1812719611333,18.3334961115143,91023.6645454615,0.0,1.0
2014-03-19,19.41,19.4365,19.281,19.34,54000,18.4666922430977,18.4919043680046,18.343961521853,18.400094177306,56758.4051438212,0.0,1.0
2014-03-20,19.34,19.68,19.31,19.38,35100,18.400094177306,18.7235704968657,18.3715521491096,18.4381502149013,36892.9633434838,0.0,1.0
2014-03-21,19.58,19.9,19.21,19.48,93400,18.6284304028775,18.9328787036396,18.2764120551214,18.5332903088894,98171.0192672762,0.0,1.0
2014-03-24,19.23,19.59,18.8137,19.59,79000,18.295440073919,18.6379444122763,17.8993718626464,18.6379444122763,83035.4445622572,0.0,1.0
2014-03-25,19.69,19.98,19.34,19.34,105400,18.7330845062645,19.0089907788301,18.400094177306,18.400094177306,110783.998188125,0.0,1.0
2014-03-26,18.95,19.84,18.94,19.84,68500,18.0290478107523,18.8757946472467,18.0195338013534,18.8757946472467,71999.0880065138,0.0,1.0
2014-03-27,18.85,19.2425,18.61,18.99,90700,17.9719637543594,18.3461810367777,17.7431429956832,18.1054425302538,95131.2290280624,0.04,1.0
2014-03-28,18.91,19.16,18.79,18.81,68400,18.0291689440284,18.2675239009828,17.9147585646903,17.9338269612467,71741.742728991,0.0,1.0
2014-03-31,19.04,19.325,18.8329,18.95,47900,18.1531135216447,18.4248381725727,17.9556602753037,18.0673057371411,50240.1970280506,0.0,1.0
2014-04-01,19.05,19.43,18.7835,19.12,75100,18.1626477199229,18.5249472544935,17.9085613358095,18.2293871078701,78769.0771775908,0.0,1.0
2014-04-02,19.33,19.5,18.89,18.89,41600,18.4296052717118,18.5916866424407,18.0101005474721,18.0101005474721,43632.4049345909,0.0,1.0
2014-04-03,19.3,19.46,19.25,19.35,49900,18.4010026768772,18.553549849328,18.3533316854864,18.4486736682681,52337.9088037523,0.0,1.0
2014-04-04,18.66,19.35,18.56,19.35,98800,17.7908139870741,18.4486736682681,17.6954720042923,18.4486736682681,103626.961719653,0.0,1.0
2014-04-07,18.68,18.85,18.1201,18.52,76500,17.8098823836304,17.9719637543594,17.2760626220354,17.6573352111796,80237.475420582,0.0,1.0
2014-04-08,18.85,19.1,18.3992,18.67,34600,17.9719637543594,18.2103187113138,17.5421620959793,17.8003481853522,36290.4137196357,0.0,1.0
2014-04-09,19.07,19.14,18.73,18.92,25300,18.1817161164792,18.2484555044264,17.8575533750213,18.0387031423066,26536.0539626239,0.0,1.0
2014-04-10,18.86,18.98,18.64,18.97,53800,17.9814979526376,18.0959083319757,17.7717455905177,18.0863741336975,56428.4467663699,0.0,1.0
2014-04-11,19.01,19.28,18.66,18.66,80700,18.1245109268102,18.3819342803209,17.7908139870741,17.7908139870741,84642.6701495549,0.0,1.0
2014-04-14,19.47,19.49,19.03,19.13,101300,18.5630840476062,18.5821524441626,18.1435793233665,18.2389213061483,106249.10143928,0.0,1.0
2014-04-15,19.13,19.5,18.73,19.5,62400,18.2389213061483,18.5916866424407,17.8575533750213,18.5916866424407,65448.6074018863,0.0,1.0
2014-04-16,19.38,19.44,19.0801,19.2,86400,18.4772762631026,18.5344814527717,18.1913456567402,18.3056606940955,90621.1487103045,0.0,1.0
2014-04-17,19.62,19.74,19.33,19.33,38100,18.7060970217788,18.8205074011169,18.4296052717118,18.4296052717118,39961.4093271134,0.0,1.0
2014-04-21,19.66,19.75,19.36,19.72,25500,18.7442338148915,18.8300415993951,18.4582078665463,18.8014390045606,26745.825140194,0.0,1.0
2014-04-22,19.69,19.8,19.5,19.76,32900,18.7728364097261,18.877712590786,18.5916866424407,18.8395757976733,34507.3587102894,0.0,1.0
2014-04-23,19.78,19.98,19.64,19.73,43800,18.8586441942296,19.0493281597931,18.7251654183352,18.8109732028388,45939.8878878627,0.0,1.0
2014-04-24,19.58,19.87,19.4845,19.84,26000,18.6679602286661,18.9444519787332,18.5769086351096,18.9158493838987,27270.2530841194,0.0,1.0
2014-04-25,19.33,19.67,19.21,19.5,41000,18.4296052717118,18.7537680131697,18.3151948923737,18.5916866424407,43003.0914018804,0.0,1.0
2014-04-28,19.22,19.39,18.82,19.31,54100,18.3247290906518,18.4868104613808,17.9433611595249,18.4105368751554,56743.1035327254,0.0,1.0
2014-04-29,19.26,19.33,18.96,19.33,29500,18.3628658837645,18.4296052717118,18.0768399354193,18.4296052717118,30941.248691597,0.0,1.0
2014-04-30,20.2,20.3,19.0,19.33,97600,19.259080521913,19.3544225046947,18.114976728532,18.4296052717118,102368.334654232,0.0,1.0
2014-05-01,20.0,20.15,19.45,20.08,101800,19.0683965563495,19.2114095305221,18.5440156510499,19.1446701425749,106773.529383206,0.0,1.0
2014-05-02,20.18,20.38,20.05,20.07,46800,19.2400121253566,19.4306960909201,19.1160675477404,19.1351359442967,49086.4555514149,0.0,1.0
2014-05-05,20.28,20.34,20.0,20.0,81900,19.3353541081384,19.3925592978074,19.0683965563495,19.0683965563495,85901.2972149758,0.0,1.0
2014-05-06,20.24,20.45,20.12,20.28,71200,19.2972173150257,19.4974354788673,19.1828069356876,19.3353541081384,74678.5392149729,0.0,1.0
2014-05-07,20.49,20.52,20.1201,20.27,68600,19.53557227198,19.5641748668146,19.1829022776704,19.3258199098602,71951.5139065612,0.0,1.0
2014-05-08,20.5,20.61,20.4,20.5,80300,19.5451064702582,19.6499826513181,19.4497644874765,19.5451064702582,84223.1277944148,0.0,1.0
2014-05-09,20.84,20.87,20.43,20.5,35500,19.8692692117162,19.8978718065507,19.478367082311,19.5451064702582,37234.3840187013,0.0,1.0
2014-05-12,21.55,21.69,20.875,20.9,78700,20.5461972894666,20.679676065361,19.9026389056898,19.9264744013852,82544.9583738534,0.0,1.0
2014-05-13,21.41,21.85,21.33,21.55,100600,20.4127185135721,20.8322232378118,20.3364449273467,20.5461972894666,105514.902317785,0.0,1.0
2014-05-14,20.72,21.355,20.63,21.3,68500,19.7548588323781,20.3602804230422,19.6690510478745,20.3078423325122,71846.6283177758,0.0,1.0
2014-05-15,20.15,20.65,20.06,20.53,90500,19.2114095305221,19.6881194444308,19.1256017460185,19.5737090650927,94921.4578504923,0.0,1.0
2014-05-16,20.13,20.23,19.56,20.1,89900,19.1923411339657,19.2876831167475,18.6488918321098,19.1637385391312,94292.1443177821,0.0,1.0
2014-05-19,20.39,20.45,19.98,19.98,36800,19.4402302891983,19.4974354788673,19.0493281597931,19.0493281597931,38597.8966729074,0.0,1.0
2014-05-20,19.73,20.27,19.379,20.27,65800,18.8109732028388,19.3258199098602,18.4763228432748,19.3258199098602,69014.7174205788,0.0,1.0
2014-05-21,19.8,20.02,19.41,19.6,33800,18.877712590786,19.0874649529058,18.5058788579372,18.6870286252225,35451.3290093551,0.0,1.0
2014-05-22,19.78,19.89,19.67,19.8294,16800,18.8586441942296,18.9635203752896,18.7537680131697,18.9057431337238,17620.7789158925,0.0,1.0
2014-05-23,20.67,20.69,19.8101,19.84,40100,19.7071878409872,19.7262562375435,18.8873421310469,18.9158493838987,42059.1211028148,0.0,1.0
2014-05-27,20.77,21.0,20.5101,20.71,23500,19.8025298237689,20.0218163841669,19.5547360105192,19.7453246340999,24648.1133644925,0.0,1.0
2014-05-28,20.54,20.76,20.24,20.76,25400,19.5832432633709,19.7929956254908,19.2972173150257,19.7929956254908,26640.9395514089,0.0,1.0
2014-05-29,20.41,20.65,20.32,20.63,16800,19.4592986857546,19.6881194444308,19.3734909012511,19.6690510478745,17620.7789158925,0.0,1.0
2014-05-30,21.78,21.9,20.79,20.8,111300,20.7654838498646,20.8798942292027,19.8215982203253,19.8311324186035,116737.660317788,0.0,1.0
2014-06-02,21.7,21.92,21.28,21.92,42800,20.6892102636392,20.898962625759,20.2887739359558,20.898962625759,44891.0320000118,0.0,1.0
2014-06-03,21.6,21.89,21.23,21.6,36500,20.5938682808574,20.8703600309245,20.241102944565,20.5938682808574,38283.2399065522,0.0,1.0
2014-06-04,21.47,21.6,21.24,21.55,26500,20.4699237032412,20.5938682808574,20.2506371428431,20.5461972894666,27794.6810280447,0.0,1.0
2014-06-05,21.94,22.0,21.41,21.44,37600,20.9180310223154,20.9752362119844,20.4127185135721,20.4413211084066,39436.9813831879,0.0,1.0
2014-06-06,22.14,22.43,21.9017,22.0,45400,21.1087149878789,21.3852067379459,20.88151504291,20.9752362119844,47618.0573084237,0.0,1.0
2014-06-09,22.31,22.33,20.913,22.04,35700,21.2707963586078,21.2898647551642,19.9388688591468,21.0133730050971,37444.1551962716,0.0,1.0
2014-06-10,22.14,22.28,21.76,22.15,16900,21.1087149878789,21.2421937637733,20.7464154533082,21.118249186157,17725.6645046775,0.0,1.0
2014-06-11,21.63,22.0,21.51,22.0,16400,20.622470875692,20.9752362119844,20.5080604963539,20.9752362119844,17201.2365607522,0.0,1.0
2014-06-12,21.88,21.95,21.38,21.63,32600,20.8608258326463,20.9275652205935,20.3841159187376,20.622470875692,34192.7019439343,0.0,1.0
2014-06-13,21.85,21.89,21.67,21.81,31500,20.8322232378118,20.8703600309245,20.6606076688047,20.7940864446991,33038.9604672984,0.0,1.0
2014-06-16,21.87,22.0,21.6,21.85,24800,20.8512916343682,20.9752362119844,20.5938682808574,20.8322232378118,26011.6260186984,0.0,1.0
2014-06-17,21.97,22.085,21.842,21.85,26900,20.9466336171499,21.0562768973489,20.8245958791893,20.8322232378118,28214.223383185,0.0,1.0
2014-06-18,22.38,22.6699,21.989,22.0,43100,21.3375357465551,21.6139321546393,20.9647485938784,20.9752362119844,45205.688766367,0.0,1.0
2014-06-19,22.3,22.6,22.171,22.54,22700,21.2612621603297,21.5472881086749,21.1382710025412,21.4900829190059,23809.0286542119,0.0,1.0
2014-06-20,22.67,22.7099,22.2029,22.48,70200,21.6140274966221,21.652068947752,21.1686850950486,21.4328777293368,73629.6833271223,0.0,1.0
2014-06-23,22.45,22.72,22.2,22.71,22900,21.4042751345023,21.661698488013,21.1659201775479,21.6521642897348,24018.799831782,0.0,1.0
2014-06-24,22.74,22.97,22.25,22.31,87800,21.6807668845694,21.9000534449674,21.2135911689388,21.2707963586078,92089.5469532951,0.0,1.0
2014-06-25,22.33,22.72,22.17,22.56,39700,21.2898647551642,21.661698488013,21.1373175827134,21.5091513155622,41639.5787476745,0.0,1.0
2014-06-26,22.13,22.47,21.89,22.16,37100,21.1373175827134,21.4620662486927,20.9080832302574,21.1659718767704,38842.3458552495,0.04,1.0
2014-06-27,22.24,22.41,21.67,22.01,94100,21.2423833275891,21.4047576605787,20.6979517405061,21.0227004064854,98519.2653633146,0.0,1.0
2014-06-30,22.13,22.28,21.8,22.09,24400,21.1373175827134,21.2805890529984,20.8221203480864,21.0991118573041,25545.9094034525,0.0,1.0
2014-07-01,22.91,23.01,21.998,22.13,64500,21.8823292281954,21.9778435417187,21.0112386888626,21.1373175827134,67529.1457591264,0.0,1.0
2014-07-02,23.23,23.26,22.77,22.77,69900,22.18797503147,22.216629325527,21.7486091892627,21.7486091892627,73182.7486598907,0.0,1.0
2014-07-03,23.44,23.45,23.27,23.3,16800,22.388555089869,22.3981065212214,22.2261807568794,22.2548350509364,17588.9868023772,0.0,1.0
2014-07-07,22.96,23.3,22.7935,23.14,33100,21.9300863849571,22.2548350509364,21.7710550529407,22.102012149299,34654.4918546834,0.0,1.0
2014-07-08,22.92,23.01,22.38,22.77,38700,21.8918806595477,21.9778435417187,21.3761033665217,21.7486091892627,40517.4874554759,0.0,1.0
2014-07-09,22.85,23.25,22.77,23.0,18000,21.8250206400814,22.2070778941747,21.7486091892627,21.9682921103664,18845.3430025469,0.0,1.0
2014-07-10,22.89,23.09,22.13,22.48,70800,21.8632263654907,22.0542549925374,21.1373175827134,21.4716176800451,74125.015810018,0.0,1.0
2014-07-11,22.58,22.8,22.33,22.8,22300,21.5671319935684,21.7772634833197,21.3283462097601,21.7772634833197,23347.2860531553,0.0,1.0
2014-07-14,22.69,22.96,22.64,22.83,21700,21.6721977384441,21.9300863849571,21.6244405816824,21.8059177773767,22719.1079530704,0.0,1.0
2014-07-15,21.86,22.63,21.71,22.5,46400,20.8794289362004,21.6148891503301,20.7361574659154,21.4907205427497,48579.1064065654,0.0,1.0
2014-07-16,21.91,22.114,21.6002,22.02,21900,20.9271860929621,21.1220352925497,20.6312827496668,21.0322518378377,22928.5006530987,0.0,1.0
2014-07-17,21.36,21.925,21.25,21.67,20000,20.4018573685837,20.9415132399906,20.2967916237081,20.6979517405061,20939.27000283,0.0,1.0
2014-07-18,21.92,21.97,21.3,21.3,35700,20.9367375243144,20.9844946810761,20.3445487804697,20.3445487804697,37376.5969550514,0.0,1.0
2014-07-21,21.29,21.67,21.26,21.65,36000,20.3349973491174,20.6979517405061,20.3063430550604,20.6788488778014,37690.6860050939,0.0,1.0
2014-07-22,21.45,21.5,21.13,21.37,60400,20.4878202507547,20.5355774075164,20.1821744474801,20.4114087999361,63236.5954085465,0.0,1.0
2014-07-23,21.35,21.6299,21.26,21.39,25300,20.3923059372314,20.6596505007832,20.3063430550604,20.4305116626407,26488.1765535799,0.0,1.0
2014-07-24,21.04,21.46,20.86,21.37,21300,20.0962115653091,20.4973716821071,19.9242858009671,20.4114087999361,22300.3225530138,0.0,1.0
2014-07-25,21.13,21.21,20.76,20.97,30500,20.1821744474801,20.2585858982987,19.8287714874437,20.0293515458427,31932.3867543156,0.0,1.0
2014-07-28,20.69,21.23,20.65,21.23,20900,19.7619114679774,20.2776887610034,19.7237057425681,20.2776887610034,21881.5371529573,0.0,1.0
2014-07-29,21.07,21.17,20.58,20.64,34000,20.1248658593661,20.2203801728894,19.6568457231017,19.7141543112157,35596.7590048108,0.0,1.0
2014-07-30,21.31,21.58,20.5063,21.28,32800,20.3541002118221,20.6119888583351,19.586451674035,20.3254459177651,34340.402804641,0.0,1.0
2014-07-31,20.48,21.67,20.3501,21.25,75000,19.5613314095784,20.6979517405061,19.4372583163116,20.2967916237081,78522.2625106123,0.0,1.0
2014-08-01,19.61,20.65,19.34,20.57,80200,18.7303568819254,19.7237057425681,18.4724682354124,19.6472942917494,83966.4727113481,0.0,1.0
2014-08-04,19.78,19.87,19.23,19.7,51700,18.8927312149151,18.9786940970861,18.3674024905368,18.8163197640964,54128.0129573153,0.0,1.0
2014-08-05,19.4,19.9,19.23,19.61,32700,18.5297768235264,19.0073483911431,18.3674024905368,18.7303568819254,34235.706454627,0.0,1.0
2014-08-06,19.55,19.755,19.35,19.35,28500,18.6730482938114,18.8688526365343,18.4820196667648,18.4820196667648,29838.4597540327,0.0,1.0
2014-08-07,19.49,19.587,19.27,19.52,22200,18.6157397056974,18.7083885898151,18.4056082159461,18.6443939997544,23242.5897031412,0.0,1.0
2014-08-08,19.6,19.82,19.3492,19.44,39200,18.7208054505731,18.9309369403244,18.4812555522566,18.5679825489358,41040.9692055466,0.0,1.0
2014-08-11,19.64,19.97,19.53,19.58,16200,18.7590111759824,19.0742084106094,18.6539454311068,18.7017025878684,16960.8087022923,0.0,1.0
2014-08-12,19.32,19.6401,19.28,19.49,29100,18.4533653727078,18.7591066902959,18.4151596472984,18.6157397056974,30466.6378541175,0.0,1.0
2014-08-13,19.52,19.5599,19.3201,19.4,25800,18.6443939997544,18.6825042108502,18.4534608870213,18.5297768235264,27011.6583036506,0.0,1.0
2014-08-14,19.56,19.71,19.5,19.58,8600,18.6825997251638,18.8258711954488,18.6252911370498,18.7017025878684,9003.88610121685,0.0,1.0
2014-08-15,19.61,19.8799,19.06,19.8,27700,18.7303568819254,18.9881500141249,18.2050281575471,18.9118340776198,29000.8889539195,0.0,1.0
2014-08-18,19.71,19.89,19.4,19.89,18300,18.8258711954488,18.9977969597908,18.5297768235264,18.9977969597908,19159.4320525893,0.0,1.0
2014-08-19,19.64,20.16,19.49,19.63,25300,18.7590111759824,19.2556856063038,18.6157397056974,18.7494597446301,26488.1765535799,0.0,1.0
2014-08-20,19.42,19.47,19.19,19.47,24900,18.5488796862311,18.5966368429928,18.3291967651274,18.5966368429928,26069.3911535232,0.0,1.0
2014-08-21,19.73,19.79,19.08,19.38,35100,18.8449740581534,18.9022826462674,18.2241310202518,18.5106739608218,36748.4188549665,0.0,1.0
2014-08-22,19.89,20.24,19.53,19.7,64900,18.9977969597908,19.3320970571224,18.6539454311068,18.8163197640964,67947.9311591829,0.0,1.0
2014-08-25,19.94,20.13,19.85,19.9,65600,19.0455541165524,19.2270313122467,18.9595912343814,19.0073483911431,68680.8056092822,0.0,1.0
2014-08-26,20.15,20.23,19.93,19.93,32200,19.2461341749514,19.3225456257701,19.0360026852001,19.0360026852001,33712.2247045562,0.0,1.0
2014-08-27,19.82,20.21,19.76,20.21,31800,18.9309369403244,19.3034427630654,18.8736283522104,19.3034427630654,33293.4393044996,0.0,1.0
2014-08-28,19.9,19.98,19.55,19.83,39300,19.0073483911431,19.0837598419618,18.6730482938114,18.9404883716768,41145.6655555608,0.0,1.0
2014-08-29,19.96,20.09,19.72,19.9,54300,19.0646569792571,19.1888255868374,18.8354226268011,19.0073483911431,56850.1180576832,0.0,1.0
2014-09-02,20.05,20.185,19.8,20.03,19600,19.1506198614281,19.2795641846846,18.9118340776198,19.1315169987234,20520.4846027733,0.0,1.0
2014-09-03,20.08,20.37,19.97,20.15,28900,19.1792741554851,19.4562656647027,19.0742084106094,19.2461341749514,30257.2451540892,0.0,1.0
2014-09-04,20.02,20.09,19.97,20.0,21000,19.1219655673711,19.1888255868374,19.0742084106094,19.1028627046664,21986.2335029714,0.0,1.0
2014-09-05,20.07,20.12,19.71,20.0,28300,19.1697227241328,19.2174798808944,18.8258711954488,19.1028627046664,29629.0670540043,0.0,1.0
2014-09-08,20.035,20.09,19.6101,20.0,29200,19.1362927143996,19.1888255868374,18.7304523962389,19.1028627046664,30571.3342041317,0.0,1.0
2014-09-09,19.92,20.11,19.7,20.0,50100,19.0264512538478,19.2079284495421,18.8163197640964,19.1028627046664,52452.8713570888,0.0,1.0
2014-09-10,19.94,20.03,19.83,19.86,14500,19.0455541165524,19.1315169987234,18.9404883716768,18.9691426657338,15180.9707520517,0.0,1.0
2014-09-11,20.03,20.12,19.72,19.89,12500,19.1315169987234,19.2174798808944,18.8354226268011,18.9977969597908,13087.0437517687,0.0,1.0
2014-09-12,19.99,20.16,19.87,20.07,32000,19.0933112733141,19.2556856063038,18.9786940970861,19.1697227241328,33502.8320045278,0.0,1.0
2014-09-15,19.73,20.04,19.5101,20.04,23600,18.8449740581534,19.1410684300758,18.6349380827156,19.1410684300758,24708.3386033393,0.0,1.0
2014-09-16,20.12,20.3,19.65,19.65,22700,19.2174798808944,19.3894056452364,18.7685626073348,18.7685626073348,23766.071453212,0.0,1.0
2014-09-17,20.04,20.403,19.92,20.05,18300,19.1410684300758,19.4877853881654,19.0264512538478,19.1506198614281,19159.4320525893,0.0,1.0
2014-09-18,20.05,20.21,19.9,20.06,118000,19.1506198614281,19.3034427630654,19.0073483911431,19.1601712927804,123541.693016696,0.0,1.0
2014-09-19,19.78,20.3,19.52,20.08,58700,18.8927312149151,19.3894056452364,18.6443939997544,19.1792741554851,61456.7574583058,0.0,1.0
2014-09-22,19.64,19.84,19.54,19.71,63500,18.7590111759824,18.9500398030291,18.6634968624591,18.8258711954488,66482.1822589851,0.0,1.0
2014-09-23,19.65,19.729,19.55,19.6,41400,18.7685626073348,18.8440189150182,18.6730482938114,18.7208054505731,43344.2889058578,0.0,1.0
2014-09-24,19.29,19.68,19.12,19.67,57219,18.4247110786508,18.7972169013918,18.2623367456611,18.7876654700394,59906.2045145961,0.0,1.0
2014-09-25,19.0,19.39,18.96,19.19,121378,18.1477195694331,18.5202253921741,18.1095138440238,18.3291967651274,127078.335720174,0.0,1.0
2014-09-26,19.07,19.13,18.65,18.98,140174,18.2527853143088,18.3102141092148,17.8507837499664,18.1666421219497,146449.877866283,0.04,1.0
2014-09-29,19.1,19.319,18.8,18.8,82038,18.2814997117618,18.4911148131689,17.9943557372315,17.9943557372315,85711.0097478428,0.0,1.0
2014-09-30,19.05,19.195,18.87,19.04,73495,18.2336423826734,18.3724286370297,18.0613559979552,18.2240709168557,76785.5220924171,0.0,1.0
2014-10-01,18.72,19.11,18.64,18.95,98188,17.9177840106901,18.2910711775795,17.8412122841487,18.1379277244966,102584.078416358,0.0,1.0
2014-10-02,18.7,19.0,18.63,18.81,74555,17.8986410790547,18.185785053585,17.831640818331,18.0039272030492,77892.9804694219,0.0,1.0
2014-10-03,18.49,18.91,18.35,18.91,54545,17.6976402968835,18.0996418612259,17.5636397754361,18.0996418612259,56987.0916733233,0.0,1.0
2014-10-06,18.4,18.59,18.28,18.59,60888,17.6114971045244,17.7933549550603,17.4966395147123,17.7933549550603,63614.0808104374,0.0,1.0
2014-10-07,17.92,18.46,17.9,18.25,31900,17.152066745276,17.6689258994305,17.1329238136406,17.4679251172593,33328.2285155194,0.0,1.0
2014-10-08,17.57,17.86,17.17,17.84,55084,16.8170654416573,17.0946379503699,16.4342068089503,17.0754950187346,57550.2238103096,0.0,1.0
2014-10-09,16.95,17.58,16.91,17.58,41426,16.2236345609614,16.826636907475,16.1853486976907,16.826636907475,43280.727099809,0.0,1.0
2014-10-10,16.8,17.17,15.91,16.85,69387,16.0800625736962,16.4342068089503,15.228202115923,16.1279199027846,72493.598495497,0.0,1.0
2014-10-13,16.88,17.08,16.56,16.76,39520,16.1566343002376,16.3480636165912,15.850347394072,16.0417767104255,41289.3915653082,0.0,1.0
2014-10-14,16.77,17.17,16.65,17.0,59559,16.0513481762432,16.4342068089503,15.9364905864311,16.2714918900498,62225.5787509663,0.0,1.0
2014-10-15,16.96,17.2,16.6,16.6,83336,16.2332060267791,16.4629212064033,15.8886332573427,15.8886332573427,87067.1238736464,0.0,1.0
2014-10-16,17.31,17.49,16.75,16.75,60295,16.5682073303977,16.7404937151159,16.0322052446079,16.0322052446079,62994.530982547,0.0,1.0
2014-10-17,17.05,17.61,16.972,17.6,33807,16.3193492191381,16.855351304928,16.2446917857603,16.8457798391103,35320.6088220743,0.0,1.0
2014-10-20,16.9,17.03,16.77,16.9,33361,16.175777231873,16.3002062875028,16.0513481762432,16.175777231873,34854.6404860892,0.0,1.0
2014-10-21,17.18,17.5,16.83,17.07,38182,16.4437782747679,16.7500651809336,16.1087769711493,16.3384921507735,39891.4865573532,0.0,1.0
2014-10-22,16.8,17.2,16.73,17.18,18899,16.0800625736962,16.4629212064033,16.0130623129725,16.4437782747679,19745.1470443512,0.0,1.0
2014-10-23,17.16,17.41,16.95,17.02,39651,16.4246353431326,16.6639219885745,16.2236345609614,16.2906348216851,41426.256704353,0.0,1.0
2014-10-24,16.83,17.19,16.75,17.19,41947,16.1087769711493,16.4533497405856,16.0322052446079,16.4533497405856,43825.0533398273,0.0,1.0
2014-10-27,16.94,17.04,16.55,16.75,68526,16.2140630951437,16.3097777533205,15.8407759282543,16.0322052446079,71594.0497571939,0.0,1.0
2014-10-28,18.09,18.2,16.86,16.97,105984,17.3147816641765,17.4200677881709,16.1374913686023,16.2427774925967,110729.121347612,0.0,1.0
2014-10-29,17.36,18.49,16.57,17.92,112011,16.6160646594861,17.6976402968835,15.8599188598897,17.152066745276,117025.962515732,0.0,1.0
2014-10-30,17.61,17.71,17.03,17.19,106318,16.855351304928,16.9510659631048,16.3002062875028,16.4533497405856,111078.075213574,0.0,1.0
2014-10-31,18.21,18.29,17.48,17.99,92621,17.4296392539886,17.50621098053,16.7309222492982,17.2190670059997,96767.8323929758,0.0,1.0
2014-11-03,18.41,18.72,18.1375,18.29,74860,17.6210685703421,17.9177840106901,17.3602461268104,17.50621098053,78211.6359458241,0.0,1.0
2014-11-04,17.84,18.28,17.6,18.28,51557,17.0754950187346,17.4966395147123,16.8457798391103,17.4966395147123,53865.3127766343,0.0,1.0
2014-11-05,17.84,18.03,17.675,18.03,35265,17.0754950187346,17.2573528692704,16.9175658327429,17.2573528692704,36843.8864764825,0.0,1.0
2014-11-06,17.54,17.89,17.2,17.75,73672,16.7883510442043,17.123352347823,16.4629212064033,16.9893518263755,76970.4467459356,0.0,1.0
2014-11-07,17.5,17.6499,17.31,17.48,60513,16.7500651809336,16.8935414535405,16.5682073303977,16.7309222492982,63222.2912902704,0.0,1.0
2014-11-10,17.54,17.7,17.42,17.55,40977,16.7883510442043,16.9414944972871,16.6734934543922,16.797922510022,42811.6244476627,0.0,1.0
2014-11-11,17.22,17.7,17.17,17.56,58332,16.4820641380386,16.9414944972871,16.4342068089503,16.8074939758396,60943.6434409807,0.0,1.0
2014-11-12,17.28,17.36,16.98,17.08,70806,16.5394929329447,16.6160646594861,16.2523489584144,16.3480636165912,73976.1300398079,0.0,1.0
2014-11-13,16.84,17.45,16.07,17.24,150909,16.1183484369669,16.7022078518452,15.3813455690059,16.501207069674,157665.505863591,0.0,1.0
2014-11-14,17.42,17.5,16.58,16.75,53045,16.6734934543922,16.7500651809336,15.8694903257074,16.0322052446079,55419.933592656,0.0,1.0
2014-11-17,16.9,17.32,16.81,17.32,33989,16.175777231873,16.5777787962154,16.0896340395139,16.5777787962154,35510.7573358618,0.0,1.0
2014-11-18,16.84,17.15,16.613,17.01,35157,16.1183484369669,16.4150638773149,15.9010761629057,16.2810633558674,36731.0510946746,0.0,1.0
2014-11-19,16.76,16.82,16.01,16.71,85940,16.0417767104255,16.0992055053316,15.3239167740998,15.9939193813372,89787.7103016849,0.0,1.0
2014-11-20,16.78,17.0,16.5,16.65,85068,16.0609196420609,16.2714918900498,15.7929185991659,15.9364905864311,88876.6690707902,0.0,1.0
2014-11-21,16.91,17.2,16.688,17.07,54880,16.1853486976907,16.4629212064033,15.9728621565383,16.3384921507735,57337.0903113387,0.0,1.0
2014-11-24,17.18,17.181,16.75,16.92,24550,16.4437782747679,16.4447354213497,16.0322052446079,16.1949201635084,25649.1539202509,0.0,1.0
2014-11-25,17.36,17.67,17.12,17.12,36438,16.6160646594861,16.9127800998341,16.3863494798619,16.3863494798619,38069.4040955642,0.0,1.0
2014-11-26,17.13,17.45,16.94,17.36,40945,16.3959209456796,16.7022078518452,16.2140630951437,16.6160646594861,42778.1917419417,0.0,1.0
2014-11-28,16.04,17.03,16.02,17.03,32418,15.3526311715528,16.3002062875028,15.3334882399175,16.3002062875028,33869.4204393766,0.0,1.0
2014-12-01,15.46,16.27,15.45,16.27,68833,14.7974861541276,15.5727748853594,14.7879146883099,15.5727748853594,71914.7947777038,0.0,1.0
2014-12-02,15.33,15.61,15.16,15.54,70645,14.6730570984978,14.9410581413928,14.5103421795973,14.874057880669,73807.9217391496,0.0,1.0
2014-12-03,15.8,16.0,15.16,15.16,46943,15.1229159919286,15.3143453082821,14.5103421795973,14.5103421795973,49044.7345205025,0.0,1.0
2014-12-04,15.58,15.88,15.53,15.81,39734,14.9123437439397,15.19948771847,14.8644864148513,15.1324874577463,41512.9727848167,0.0,1.0
2014-12-05,15.84,16.0,15.55,15.55,45561,15.1612018551993,15.3143453082821,14.8836293464867,14.8836293464867,47600.8595421813,0.0,1.0
2014-12-08,15.21,15.68,15.18,15.68,60147,14.5581995086857,15.0080584021165,14.5294851112327,15.0080584021165,62839.9047185877,0.0,1.0
2014-12-09,16.85,16.9,14.84,15.0,238206,16.1279199027846,16.175777231873,14.2040552734317,14.3571987265145,248870.971842252,0.0,1.0
2014-12-10,16.32,16.89,16.14,16.73,116708,15.6206322144478,16.1662057660553,15.4483458297296,16.0130623129725,121933.256852327,0.0,1.0
2014-12-11,16.88,17.3145,16.36,16.36,111099,16.1566343002376,16.5725144900157,15.6589180777185,15.6589180777185,116073.130402687,0.0,1.0
2014-12-12,16.08,16.82,15.95,16.63,109498,15.3909170348235,16.0992055053316,15.2664879791937,15.9173476547957,114400.450344588,0.0,1.0
2014-12-15,15.99,16.29,15.81,16.24,83478,15.3047738424645,15.5919178169947,15.1324874577463,15.5440604879064,87215.4815052829,0.0,1.0
2014-12-16,15.84,16.65,15.8,15.86,70910,15.1612018551993,15.9364905864311,15.1229159919286,15.1803447868347,74084.7863334008,0.0,1.0
2014-12-17,15.91,16.39,15.637,15.72,122020,15.228202115923,15.6876324751715,14.9669010991005,15.0463442653872,127483.086001997,0.0,1.0
2014-12-18,15.73,16.94,15.63,16.13,71401,15.0559157312049,16.2140630951437,14.9602010730281,15.4387743639119,74597.7694118056,0.0,1.0
2014-12-19,15.89,16.08,15.36,15.69,104262,15.2090591842877,15.3909170348235,14.7017714959508,15.0176298679342,108930.023871006,0.0,1.0
2014-12-22,15.84,15.9,15.71,15.89,37694,15.1612018551993,15.2186306501054,15.0367727995695,15.2090591842877,39381.6377951094,0.0,1.0
2014-12-23,16.04,16.28,15.62,15.84,43951,15.3526311715528,15.5823463511771,14.9506296072104,15.1612018551993,45918.7765355987,0.0,1.0
2014-12-24,15.99,16.7835,15.88,16.07,35660,15.3047738424645,16.0642696550971,15.19948771847,15.3813455690059,37256.5714377248,0.0,1.0
2014-12-26,15.84,16.1,15.77,15.99,41625,15.1612018551993,15.4100599664589,15.0942015944756,15.3047738424645,43488.6367385109,0.0,1.0
2014-12-29,16.3,16.32,15.68,15.68,36975,15.6397751460831,15.6589650542378,15.0448879932873,15.0448879932873,38535.8801114824,0.04,1.0
2014-12-30,16.33,16.47,16.134,16.18,29953,15.6685600083152,15.8028893653981,15.4804989083991,15.5246356971549,31217.4500873354,0.0,1.0
2014-12-31,16.02,16.45,16.02,16.39,39168,15.3711164319173,15.7836994572434,15.3711164319173,15.7261297327793,40821.4564491288,0.0,1.0
2015-01-02,15.77,16.1745,15.51,16.11,28765,15.1312425799835,15.5193584724124,14.8817737739723,15.4574710186134,29979.2992943012,0.0,1.0
2015-01-05,15.43,15.71,15.25,15.69,45930,14.8050141413535,15.0736728555194,14.6323049679612,15.0544829473647,47868.9107104905,0.0,1.0
2015-01-06,15.17,15.545,14.83,15.4,87028,14.5555453353424,14.9153561132431,14.2293168967124,14.7762292791215,90701.8410910637,0.0,1.0
2015-01-07,15.08,15.27,14.88,15.27,26350,14.4691907486462,14.6514948761159,14.2772916670992,14.6514948761159,27462.351343815,0.0,1.0
2015-01-08,15.26,15.51,15.01,15.23,31213,14.6418999220386,14.8817737739723,14.4020260701048,14.6131150598065,32530.6403223717,0.0,1.0
2015-01-09,14.92,15.36,14.88,15.21,80817,14.3156714834086,14.7378494628121,14.2772916670992,14.5939251516518,84228.6470039125,0.0,1.0
2015-01-12,14.03,15.08,13.45,14.99,72145,13.4617205705243,14.4691907486462,12.9052132340379,14.3828361619501,75190.5631005515,0.0,1.0
2015-01-13,13.86,14.29,13.43,14.23,91756,13.2986063512093,13.7111893765355,12.8860233258832,13.6536196520713,95629.4311158669,0.0,1.0
2015-01-14,13.63,13.775,13.4,13.77,56984,13.0779224074302,13.2170492415518,12.8572384636512,13.2122517645132,59389.5494867536,0.0,1.0
2015-01-15,13.54,13.73,13.37,13.72,35646,12.9915678207341,13.1738719482038,12.8284536014191,13.1642769941264,37150.7770778606,0.0,1.0
2015-01-16,13.71,13.7399,13.49,13.49,43713,13.1546820400491,13.1833709527403,12.9435930503473,12.9435930503473,45558.3212255097,0.0,1.0
2015-01-20,13.89,14.16,13.61,13.72,161559,13.3273912134414,13.5864549735299,13.0587324992755,13.1642769941264,168379.127922406,0.0,1.0
2015-01-21,13.79,14.03,13.75,13.81,205320,13.2314416726679,13.4617205705243,13.1930618563585,13.2506315808226,213987.475442584,0.0,1.0
2015-01-22,14.05,14.2,13.6101,13.84,109992,13.480910478679,13.6248347898393,13.0588284488163,13.2794164430546,114635.254231837,0.0,1.0
2015-01-23,14.1,14.3,13.67,13.99,90249,13.5288852490658,13.7207843306128,13.1163022237397,13.4233407542149,94058.8139061842,0.0,1.0
2015-01-26,14.62,14.73,14.02,14.16,45132,14.0278228610881,14.1333673559389,13.452125616447,13.5864549735299,47037.2235616339,0.0,1.0
2015-01-27,14.45,14.6693,14.14,14.33,36650,13.8647086417731,14.0751259846894,13.5672650653752,13.7495691928449,38197.1604080007,0.0,1.0
2015-01-28,13.94,14.47,13.81,14.24,60425,13.3753659838281,13.8838985499278,13.2506315808226,13.6632146061487,62975.8094857695,0.0,1.0
2015-01-29,14.16,14.28,13.65,13.85,95424,13.5864549735299,13.7015944224581,13.0971123155849,13.289011397132,99452.2738000834,0.0,1.0
2015-01-30,14.16,14.51,13.91,14.01,102609,13.5864549735299,13.9222783662372,13.3465811215961,13.4425306623696,106940.584783207,0.0,1.0
2015-02-02,14.05,14.29,13.84,14.16,43418,13.480910478679,13.7111893765355,13.2794164430546,13.5864549735299,45250.8679561958,0.0,1.0
2015-02-03,14.91,15.03,14.17,14.17,62674,14.3060765293313,14.4212159782595,13.5960499276072,13.5960499276072,65319.7498338616,0.0,1.0
2015-02-04,14.9,15.0,14.655,14.78,72697,14.2964815752539,14.3924311160274,14.0614052003588,14.1813421263257,75765.8654892341,0.0,1.0
2015-02-05,15.57,15.67,14.743,14.92,51221,14.9393434984365,15.03529303921,14.1458407962395,14.3156714834086,53383.2674831705,0.0,1.0
2015-02-06,15.01,15.3299,14.709,15.13,158848,14.4020260701048,14.7089686510392,14.1132179523765,14.517165519033,165553.684488133,0.0,1.0
2015-02-09,14.9,14.98,14.67,14.89,97583,14.2964815752539,14.3732412078727,14.0757976314748,14.2868866211765,101702.414845674,0.0,1.0
2015-02-10,14.25,14.87,14.02,14.87,116648,13.672809560226,14.2676967130218,13.452125616447,14.2676967130218,121572.23375914,0.0,1.0
2015-02-11,14.22,14.37,13.98,14.11,82106,13.644024697994,13.7879490091543,13.4137458001376,13.5384802031431,85572.061458644,0.0,1.0
2015-02-12,14.23,14.53,14.1101,14.38,63902,13.6536196520713,13.9414682743919,13.5385761526839,13.7975439632316,66599.5892057863,0.0,1.0
2015-02-13,14.64,14.71,14.1201,14.24,59101,14.0470127692428,14.1141774477842,13.5481711067613,13.6632146061487,61595.9175245087,0.0,1.0
2015-02-17,15.03,15.17,14.51,14.61,79407,14.4212159782595,14.5555453353424,13.9222783662372,14.0182279070107,82759.1245980384,0.0,1.0
2015-02-18,15.08,15.28,14.92,15.03,44616,14.4691907486462,14.6610898301933,14.3156714834086,14.4212159782595,46499.4408939526,0.0,1.0
2015-02-19,15.08,15.16,14.85,14.96,25415,14.4691907486462,14.545950381265,14.2485068048671,14.354051299718,26487.8808122603,0.0,1.0
2015-02-20,14.79,15.276,14.54,15.1,120818,14.190937080403,14.6572518485623,13.9510632284692,14.4883806568009,125918.268108427,0.0,1.0
2015-02-23,15.32,15.34,14.51,14.7,165777,14.6994696465027,14.7186595546574,13.9222783662372,14.1045824937069,172775.188566361,0.0,1.0
2015-02-24,15.89,15.95,15.12,15.12,78286,15.2463820289117,15.3039517533758,14.5075705649556,14.5075705649556,81590.8021746452,0.0,1.0
2015-02-25,16.55,16.57,15.655,15.93,109220,15.8796489980169,15.8988389061716,15.0209006080939,15.2847618452211,113830.664659259,0.0,1.0
2015-02-26,16.04,16.43,15.93,16.43,65789,15.390306340072,15.7645095490887,15.2847618452211,15.7645095490887,68566.2479149238,0.0,1.0
2015-02-27,16.15,16.28,15.97,16.06,48182,15.4958508349229,15.6205852379284,15.3231416615305,15.4094962482267,50215.9777019996,0.0,1.0
2015-03-02,16.24,16.34,15.85,16.08,60448,15.582205421619,15.6781549623925,15.2080022126023,15.4286861563814,62999.7804186311,0.0,1.0
2015-03-03,15.95,16.32,15.92,16.18,98365,15.3039517533758,15.6589650542378,15.2751668911438,15.5246356971549,102517.426562974,0.0,1.0
2015-03-04,15.93,16.16,15.65,15.97,51546,15.2847618452211,15.5054457890002,15.0161031310553,15.3231416615305,53721.9871866523,0.0,1.0
2015-03-05,15.53,15.88,15.35,15.88,64978,14.9009636821271,15.2367870748344,14.7282545087347,15.2367870748344,67721.011977928,0.0,1.0
2015-03-06,14.86,15.37,14.03,15.35,134816,14.2581017589445,14.7474444168894,13.4617205705243,14.7282545087347,140507.186290996,0.0,1.0
2015-03-09,15.22,15.29,14.86,14.86,74162,14.6035201057292,14.6706847842706,14.2581017589445,14.2581017589445,77292.7096910816,0.0,1.0
2015-03-10,15.14,15.48,15.0,15.06,203956,14.5267604731103,14.8529889117403,14.3924311160274,14.4500008404915,212565.894902434,0.0,1.0
2015-03-11,15.13,15.3199,14.68,15.17,62459,14.517165519033,14.6993736969619,14.0853925855522,14.5555453353424,65095.6737223278,0.0,1.0
2015-03-12,15.16,15.35,15.06,15.29,148560,14.545950381265,14.7282545087347,14.4500008404915,14.6706847842706,154831.381997615,0.0,1.0
2015-03-13,14.89,15.16,14.59,15.02,49142,14.2868866211765,14.545950381265,13.999037998856,14.4116210241821,51216.5035953609,0.0,1.0
2015-03-16,14.55,14.92,14.4,14.92,100942,13.9606581825466,14.3156714834086,13.8167338713863,14.3156714834086,105203.213257965,0.0,1.0
2015-03-17,13.95,13.96,12.6,13.5,388739,13.3849609379055,13.3945558919829,12.089642137463,12.9531880044247,405149.411728398,0.0,1.0
2015-03-18,13.97,14.5,13.48,13.85,250154,13.4041508460602,13.9126834121598,12.93399809627,13.289011397132,260714.119091487,0.0,1.0
2015-03-19,14.01,14.11,13.651,13.9,156863,13.4425306623696,13.5384802031431,13.0980718109927,13.3369861675187,163484.888760715,0.0,1.0
2015-03-20,14.01,14.5499,13.8173,14.03,105842,13.4425306623696,13.9605622330058,13.257635897299,13.4617205705243,110310.064171995,0.0,1.0
2015-03-23,13.65,13.98,13.47,13.87,92085,13.0971123155849,13.4137458001376,12.9244031421926,13.3082013052867,95972.3196772376,0.0,1.0
2015-03-24,13.64,13.71,13.46,13.59,82465,13.0875173615076,13.1546820400491,12.9148081881153,13.0395425911208,85946.2164541822,0.0,1.0
2015-03-25,13.48,13.976,13.3,13.65,110133,12.93399809627,13.4099078185066,12.7612889228776,13.0971123155849,114782.206472424,0.0,1.0
2015-03-26,13.66,13.71,13.29,13.36,72356,13.1067072696623,13.1546820400491,12.7516939688003,12.8188586473418,75410.4703541965,0.0,1.0
2015-03-27,13.39,13.91,13.25,13.53,46398,12.8860233258832,13.3864514162088,12.7512926861802,13.0207539655862,48212.6412694056,0.04,1.0
2015-03-30,13.24,13.734,13.11,13.41,92209,12.7416690690585,13.2170757548678,12.6165620464771,12.9052705601265,95815.3247728486,0.0,1.0
2015-03-31,12.77,13.276,12.69,13.12,267667,12.2893590643412,12.7763140906965,12.212370127368,12.6261856635988,278135.545727358,0.0,1.0
2015-04-01,12.37,12.88,12.12,12.84,149690,11.9044143794754,12.3952188526793,11.6638239514342,12.3567243841927,155544.425872178,0.0,1.0
2015-04-02,12.25,12.59,11.87,12.32,92879,11.7889309740156,12.1161339561516,11.4232335233931,11.8562962938672,96511.52869652,0.0,1.0
2015-04-06,12.67,12.87,12.25,12.25,130490,12.1931228931247,12.3855952355577,11.7889309740156,11.7889309740156,135593.507462493,0.0,1.0
2015-04-07,12.68,12.848,12.57,12.7,87381,12.2027465102464,12.36442327789,12.0968867219083,12.2219937444897,90798.5000810795,0.0,1.0
2015-04-08,12.91,12.96,12.56,12.63,193612,12.4240897040442,12.4722077896525,12.0872631047866,12.1546284246382,201184.229955002,0.0,1.0
2015-04-09,12.9,12.94,12.7436,12.93,45727,12.4144660869226,12.4529605554092,12.2639527151401,12.4433369382875,47515.3982354004,0.0,1.0
2015-04-10,12.89,13.13,12.855,12.96,168677,12.4048424698009,12.6358092807204,12.3711598098752,12.4722077896525,175274.013780757,0.0,1.0
2015-04-13,12.72,12.81,12.67,12.81,76966,12.241240978733,12.3278535328278,12.1931228931247,12.3278535328278,79976.1659541588,0.0,1.0
2015-04-14,12.87,12.94,12.63,12.68,158418,12.3855952355577,12.4529605554092,12.1546284246382,12.2027465102464,164613.780865914,0.0,1.0
2015-04-15,13.61,13.82,12.69,12.86,89085,13.0977429025594,13.299838862114,12.212370127368,12.375971618436,92569.1440899392,0.0,1.0
2015-04-16,13.47,13.72,13.34,13.59,54621,12.9630122628564,13.2036026908975,12.837905240275,13.0784956683161,56757.2455445536,0.0,1.0
2015-04-17,13.14,13.47,13.07,13.35,56108,12.6454328978421,12.9630122628564,12.5780675779906,12.8475288573966,58302.4026109704,0.0,1.0
2015-04-20,13.23,13.45,13.15,13.23,53091,12.7320454519369,12.9437650286131,12.6550565149637,12.7320454519369,55167.4067337818,0.0,1.0
2015-04-21,13.05,13.27,13.0,13.26,75268,12.5588203437473,12.7705399204235,12.510702258139,12.7609163033018,78211.7566073023,0.0,1.0
2015-04-22,13.03,13.08,12.59,13.08,42361,12.539573109504,12.5876911951122,12.1161339561516,12.5876911951122,44017.7528517024,0.0,1.0
2015-04-23,13.22,13.28,12.93,13.0,33683,12.7224218348152,12.7801635375451,12.4433369382875,12.510702258139,35000.3533746583,0.0,1.0
2015-04-24,13.26,13.31,13.08,13.16,17816,12.7609163033018,12.80903438891,12.5876911951122,12.6646801320854,18512.789707654,0.0,1.0
2015-04-27,13.36,13.66,13.17,13.24,98507,12.8571524745183,13.1458609881676,12.674303749207,12.7416690690585,102359.641655359,0.0,1.0
2015-04-28,13.83,13.92,13.37,13.39,90259,13.3094624792356,13.3960750333304,12.8667760916399,12.8860233258832,93789.0596218648,0.0,1.0
2015-04-29,13.47,13.78,12.684,12.81,196461,12.9630122628564,13.2613443936274,12.206595957095,12.3278535328278,204144.655296105,0.0,1.0
2015-04-30,13.39,13.48,13.14,13.37,131471,12.8860233258832,12.972635879978,12.6454328978421,12.8667760916399,136612.874699988,0.0,1.0
2015-05-01,13.41,13.64,13.24,13.4,98638,12.9052705601265,13.1266137539243,12.7416690690585,12.8956469430049,102495.765109092,0.0,1.0
2015-05-04,13.35,13.59,13.26,13.26,92377,12.8475288573966,13.0784956683161,12.7609163033018,12.7609163033018,95989.8953089334,0.0,1.0
2015-05-05,13.66,13.77,13.37,13.44,107684,13.1458609881676,13.2517207765057,12.8667760916399,12.9341414114914,111895.557188988,0.0,1.0
2015-05-06,13.14,13.66,12.98,13.66,83947,12.6454328978421,13.1458609881676,12.4914550238958,13.1458609881676,87230.1951946804,0.0,1.0
2015-05-07,13.0,13.07,12.82,13.07,58447,12.510702258139,12.5780675779906,12.3374771499494,12.5780675779906,60732.8816818173,0.0,1.0
2015-05-08,13.1,13.16,12.83,13.02,38433,12.6069384293555,12.6646801320854,12.3471007670711,12.5299494923823,39936.1274603876,0.0,1.0
2015-05-11,12.86,13.2,12.82,13.06,48431,12.375971618436,12.7031746005719,12.3374771499494,12.5684439608689,50325.1525780978,0.0,1.0
2015-05-12,12.9,12.95,12.5301,12.81,63875,12.4144660869226,12.4625841725308,12.0584884895929,12.3278535328278,66373.1725738885,0.0,1.0
2015-05-13,12.91,13.04,12.75,12.95,80303,12.4240897040442,12.5491967266256,12.2701118300979,12.4625841725308,83443.6771381759,0.0,1.0
2015-05-14,12.93,13.14,12.74,12.91,39855,12.4433369382875,12.6454328978421,12.2604882129763,12.4240897040442,41413.742355105,0.0,1.0
2015-05-15,12.7,13.0,12.594,12.96,48551,12.2219937444897,12.510702258139,12.1199834030002,12.4722077896525,50449.8458181583,0.0,1.0
2015-05-18,12.63,12.73,12.37,12.71,75951,12.1546284246382,12.2508645958546,11.9044143794754,12.2316173616113,78921.4689653134,0.0,1.0
2015-05-19,12.06,12.6,11.9,12.6,64571,11.6060822487044,12.1257575732732,11.452104374758,12.1257575732732,67096.3933662395,0.0,1.0
2015-05-20,12.06,12.11,11.92,12.04,46648,11.6060822487044,11.6542003343126,11.4713516090013,11.5868350144611,48472.4188528649,0.0,1.0
2015-05-21,11.93,12.2216,11.83,12.04,67528,11.480975226123,11.7615999013902,11.3847390549065,11.5868350144611,70169.0426233979,0.0,1.0
2015-05-22,11.69,11.98,11.65,11.95,87694,11.2500084152035,11.5290933117312,11.2115139467169,11.5002224603663,91123.7416155707,0.0,1.0
2015-05-26,11.37,11.6799,11.33,11.59,142995,10.9420526673108,11.2402885619106,10.9035581988243,11.153772243987,148587.582187135,0.0,1.0
2015-05-27,11.3,11.46,11.05,11.37,183640,10.8746873474593,11.0286652214056,10.6340969194182,10.9420526673108,190822.221705971,0.0,1.0
2015-05-28,11.24,11.33,11.14,11.22,108304,10.8169456447294,10.9035581988243,10.720709473513,10.7976984104862,112539.805595968,0.0,1.0
2015-05-29,11.1,11.25,10.99,11.25,187874,10.6822150050264,10.8265692618511,10.5763552166883,10.8265692618511,195221.81485944,0.0,1.0
2015-06-01,10.85,11.13,10.66,11.13,198900,10.4416245769853,10.7110858563913,10.258775851674,10.7110858563913,206679.045400335,0.0,1.0
2015-06-02,10.98,11.24,10.81,10.81,139200,10.5667315995667,10.8169456447294,10.4031301084987,10.4031301084987,144644.158470219,0.0,1.0
2015-06-03,11.32,11.4,10.885,11.02,99601,10.8939345817026,10.9709235186758,10.475307236911,10.6052260680532,103496.428360577,0.0,1.0
2015-06-04,11.18,11.28,11.0,11.2,91557,10.7592039419996,10.855440113216,10.58597883381,10.7784511762429,95137.8248351859,0.0,1.0
2015-06-05,11.23,11.319,11.0,11.17,88961,10.8073220276078,10.8929722199904,10.58597883381,10.7495803248779,92440.2944085433,0.0,1.0
2015-06-08,10.98,11.2488,10.91,11.14,91172,10.5667315995667,10.8254144277965,10.4993662797151,10.720709473513,94737.7673566583,0.0,1.0
2015-06-09,11.01,11.1649,10.97,10.97,87374,10.5956024509316,10.7446722801459,10.557107982445,10.557107982445,90791.2263087427,0.0,1.0
2015-06-10,11.23,11.41,11.08,11.08,77835,10.8073220276078,10.9805471357974,10.6629677707831,10.6629677707831,80879.1528342641,0.0,1.0
2015-06-11,10.89,11.16,10.82,11.16,141978,10.4801190454719,10.7399567077563,10.4127537256203,10.7399567077563,147530.806977621,0.0,1.0
2015-06-12,10.67,10.9805,10.63,10.87,73729,10.2683994687957,10.5672127804227,10.2299050003091,10.4608718112286,76612.5658035258,0.0,1.0
2015-06-15,10.53,10.72,10.28,10.54,193938,10.1336688290926,10.3165175544039,9.89307840105149,10.1432924462143,201522.979923833,0.0,1.0
2015-06-16,10.52,10.7,10.39,10.52,120706,10.124045211971,10.2972703201606,9.99893818938959,10.124045211971,125426.851956224,0.0,1.0
2015-06-17,10.79,10.84,10.5,10.54,118880,10.3838828742554,10.4320009598636,10.1047979777277,10.1432924462143,123529.436486636,0.0,1.0
2015-06-18,10.56,10.8,10.5,10.79,83054,10.1625396804576,10.393506491377,10.1047979777277,10.3838828742554,86302.2696665631,0.0,1.0
2015-06-19,10.59,10.74,10.495,10.53,141999,10.1914105318225,10.3357647886472,10.0999861691669,10.1336688290926,147552.628294632,0.0,1.0
2015-06-22,10.64,10.73,10.45,10.63,66231,10.2395286174307,10.3261411715255,10.0566798921195,10.2299050003091,68821.3165204106,0.0,1.0
2015-06-23,11.39,11.46,10.62,10.62,117246,10.9612999015541,11.0286652214056,10.2202813831874,10.2202813831874,121831.530201145,0.0,1.0
2015-06-24,11.06,11.48,11.04,11.36,118062,10.6437205365398,11.0479124556489,10.6244733022965,10.9324290501892,122679.444233557,0.0,1.0
2015-06-25,10.92,11.2,10.84,11.08,90970,10.5089898968368,10.7784511762429,10.4320009598636,10.6629677707831,94527.8670692233,0.0,1.0
2015-06-26,11.57,11.6,10.67,10.92,2017748,11.1730194782303,11.2019901423917,10.3038995533896,10.5453217547342,2089439.15344339,0.04,1.0
2015-06-29,11.17,11.82,11.15,11.44,113502,10.7867439560789,11.414441679575,10.7674301799713,11.0474799335311,117534.757954973,0.0,1.0
2015-06-30,11.0,11.33,10.9,11.19,66548,10.6225768591645,10.9412541649395,10.5260079786267,10.8060577321865,68912.4691405223,0.0,1.0
2015-07-01,11.15,11.28,10.96,11.1,116942,10.7674301799713,10.8929697246705,10.5839493069494,10.7191457397024,121096.982121641,0.0,1.0
2015-07-02,11.17,11.37,10.9,11.16,109507,10.7867439560789,10.9798817171546,10.5260079786267,10.7770870680251,113397.814482346,0.0,1.0
2015-07-06,11.2,11.37,10.84,11.05,178505,10.8157146202402,10.9798817171546,10.468066650304,10.6708612994335,184847.332811338,0.0,1.0
2015-07-07,11.13,11.21,10.9,11.17,66918,10.7481164038637,10.825371508294,10.5260079786267,10.7867439560789,69295.6153444954,0.0,1.0
2015-07-08,11.2,11.22,11.02,11.02,107725,10.8157146202402,10.8350283963478,10.6418906352721,10.6418906352721,111552.49952159,0.0,1.0
2015-07-09,11.27,11.46,11.15,11.24,123628,10.8833128366167,11.0667937096387,10.7674301799713,10.8543421724554,128020.537580461,0.0,1.0
2015-07-10,11.38,11.39,11.17,11.3,104062,10.9895386052084,10.9991954932622,10.7867439560789,10.9122835007781,107759.352102257,0.0,1.0
2015-07-13,11.35,11.36,11.15,11.33,66376,10.960567941047,10.9702248291008,10.7674301799713,10.9412541649395,68734.357932189,0.0,1.0
2015-07-14,11.45,11.49,11.28,11.3,93451,11.0571368215849,11.0957643738,10.8929697246705,10.9122835007781,96771.340290481,0.0,1.0
2015-07-15,11.39,11.59,11.2775,11.43,121520,10.9991954932622,11.1923332543379,10.8905555026571,11.0378230454773,125837.639748095,0.0,1.0
2015-07-16,11.12,11.49,11.09,11.44,167473,10.73845951581,11.0957643738,10.7094888516486,11.0474799335311,173423.362751256,0.0,1.0
2015-07-17,10.73,11.15,10.54,11.11,198068,10.3618408817123,10.7674301799713,10.1783600086904,10.7288026277562,205105.411698698,0.0,1.0
2015-07-20,10.62,10.72,10.5,10.72,181411,10.2556151131207,10.3521839936585,10.1397324564752,10.3521839936585,187856.583807946,0.0,1.0
2015-07-21,10.75,10.8,10.58,10.58,137789,10.3811546578199,10.4294390980888,10.2169875609055,10.2169875609055,142684.681889815,0.0,1.0
2015-07-22,10.75,10.79,10.55,10.68,128337,10.3811546578199,10.419782210035,10.1880168967442,10.3135564414434,132896.849673727,0.0,1.0
2015-07-23,10.93,10.98,10.7,10.75,119116,10.554978642788,10.603263083057,10.3328702175509,10.3811546578199,123348.224952552,0.0,1.0
2015-07-24,10.88,10.95,10.71,10.93,183904,10.5066942025191,10.5742924188956,10.3425271056047,10.554978642788,190438.1607985,0.0,1.0
2015-07-27,10.52,10.8,10.5,10.8,157032,10.1590462325828,10.4294390980888,10.1397324564752,10.4294390980888,162611.391087252,0.0,1.0
2015-07-28,10.54,10.76,10.48,10.55,261296,10.1783600086904,10.3908115458737,10.1204186803677,10.1880168967442,270579.920306273,0.0,1.0
2015-07-29,12.58,12.67,10.45,10.45,268221,12.1483651716627,12.2352771641468,10.0914480162063,10.0914480162063,277750.967502254,0.0,1.0
2015-07-30,12.14,12.44,11.8601,12.44,204122,11.7234620972961,12.0131687389097,11.4531658006707,12.0131687389097,211374.512019921,0.0,1.0
2015-07-31,11.28,12.14,11.27,12.14,208605,10.8929697246705,11.7234620972961,10.8833128366167,11.7234620972961,216016.79426968,0.0,1.0
2015-08-03,10.44,11.21,10.355,11.21,243567,10.0817911281525,10.825371508294,9.99970757969533,10.825371508294,252221.003954282,0.0,1.0
2015-08-04,10.45,10.58,10.33,10.4,92933,10.0914480162063,10.2169875609055,9.97556535956087,10.0431635759374,96234.9356049189,0.0,1.0
2015-08-05,10.64,10.7,10.28,10.56,181760,10.2749288892282,10.3328702175509,9.92728091929194,10.1976737847979,188217.983876019,0.0,1.0
2015-08-06,11.08,11.23,10.42,10.75,103856,10.6998319635948,10.8446852844016,10.0624773520449,10.3811546578199,107546.03286437,0.0,1.0
2015-08-07,10.59,11.11,10.41,11.0,83274,10.2266444489593,10.7288026277562,10.0528204639912,10.6225768591645,86232.7486206624,0.0,1.0
2015-08-10,10.64,10.92,10.52,10.55,86381,10.2749288892282,10.5453217547342,10.1590462325828,10.1880168967442,89450.1412037546,0.0,1.0
2015-08-11,10.58,10.97,10.42,10.51,53615,10.2169875609055,10.5936061950032,10.0624773520449,10.149389344529,55519.9560162454,0.0,1.0
2015-08-12,10.47,10.72,10.3,10.58,55317,10.1107617923139,10.3521839936585,9.94659469539951,10.2169875609055,57282.4285545208,0.0,1.0
2015-08-13,10.12,10.46,9.99,10.46,73452,9.77277071043136,10.1011049042601,9.64723116573215,10.1011049042601,76061.7702006016,0.0,1.0
2015-08-14,10.15,10.26,10.05,10.08,45532,9.80174137459272,9.90796714318437,9.70517249405486,9.73414315821622,47149.7647548575,0.0,1.0
2015-08-17,10.11,10.215,9.95,10.12,63470,9.76311382237758,9.86451114694233,9.608603613517,9.77277071043136,65725.1069355794,0.0,1.0
2015-08-18,10.09,10.23,9.97,10.04,59607,9.74380004627001,9.87899647902301,9.62791738962458,9.69551560600108,61724.8534600454,0.0,1.0
2015-08-19,10.21,10.29,9.97,10.18,116770,9.85968270291544,9.93693780734572,9.62791738962458,9.83071203875408,120918.870913307,0.0,1.0
2015-08-20,10.19,10.33,10.05,10.18,86063,9.84036892680787,9.97556535956087,9.70517249405486,9.83071203875408,89120.8425743937,0.0,1.0
2015-08-21,9.64,10.24,9.56,10.12,86763,9.30924008384964,9.8886533670768,9.23198497941935,9.77277071043136,89845.7137710994,0.0,1.0
2015-08-24,9.65,9.87,9.33,9.47,89178,9.31889697190343,9.53134850908672,9.00987655418228,9.14507298693528,92346.5193997337,0.0,1.0
2015-08-25,9.38,10.08,9.34,9.81,102091,9.05816099445121,9.73414315821622,9.01953344223606,9.473407180764,105718.32191839,0.0,1.0
2015-08-26,9.01,9.5,8.82,9.43,154343,8.70085613646113,9.17404365109664,8.51737526343919,9.10644543472014,159826.850161622,0.0,1.0
2015-08-27,9.71,9.73,8.97,9.08,126470,9.37683830022614,9.39615207633372,8.66222858424598,8.76845435283763,130963.514639085,0.0,1.0
2015-08-28,10.64,10.7,9.5,9.73,189832,10.2749288892282,10.3328702175509,9.17404365109664,9.39615207633372,196576.784304316,0.0,1.0
2015-08-31,11.33,11.39,10.15,10.67,104590,10.9412541649395,10.9991954932622,9.80174137459272,10.3038995533896,108306.112090629,0.0,1.0
2015-09-01,11.32,11.44,11.08,11.1,147535,10.9315972768857,11.0474799335311,10.6998319635948,10.7191457397024,152776.960008519,0.0,1.0
2015-09-02,10.68,11.41,10.51,11.41,179250,10.3135564414434,11.0185092693698,10.149389344529,11.0185092693698,185618.802870688,0.0,1.0
2015-09-03,10.88,11.04,10.58,10.68,186192,10.5066942025191,10.6612044113797,10.2169875609055,10.3135564414434,192807.454081446,0.0,1.0
2015-09-04,10.04,10.88,10.01,10.755,119647,9.69551560600108,10.5066942025191,9.66654494183972,10.3859831018468,123898.091531767,0.0,1.0
2015-09-08,9.96,10.16,9.92,10.06,114871,9.61826050157079,9.81139826264651,9.57963294935565,9.71482938210865,118952.398909673,0.0,1.0
2015-09-09,9.46,10.124,9.37,9.98,162745,9.13541609888149,9.77663346565288,9.04850410639742,9.63757427767836,168527.375582651,0.0,1.0
2015-09-10,9.4,9.5,9.16,9.41,238624,9.07747477055878,9.17404365109664,8.84570945726792,9.08713165861256,247102.377775259,0.0,1.0
2015-09-11,9.11,9.43,9.07,9.33,76846,8.79742501699899,9.10644543472014,8.75879746478384,9.00987655418228,79576.3599743427,0.0,1.0
2015-09-14,8.88,9.11,8.87,9.03,54919,8.57531659176191,8.79742501699899,8.56565970370812,8.7201699125687,56870.2875026798,0.0,1.0
2015-09-15,9.01,9.15,8.83,8.95,93611,8.70085613646113,8.83605256921413,8.52703215149298,8.64291480813841,96937.0251354423,0.0,1.0
2015-09-16,9.83,9.872,9.07,9.07,123490,9.49272095687157,9.53327988669747,8.75879746478384,8.75879746478384,127877.634401681,0.0,1.0
2015-09-17,9.75,9.865,9.66,9.85,39512,9.41546585244129,9.52652006505982,9.32855385995721,9.51203473297914,40915.8724631891,0.0,1.0
2015-09-18,9.27,9.7,9.175,9.62,55398,8.95193522585956,9.36718141217236,8.8601947893486,9.28992630774207,57366.3065072827,0.0,1.0
2015-09-21,9.06,9.36,9.0,9.35,54915,8.74914057673006,9.03884721834363,8.69119924840734,9.02919033028985,56866.1453815557,0.0,1.0
2015-09-22,8.96,9.08,8.85,8.9,67823,8.6525716961922,8.76845435283763,8.54634592760055,8.59463036786948,70232.7702488073,0.0,1.0
2015-09-23,8.58,9.03,8.3,8.99,70103,8.28560995014833,8.7201699125687,8.01521708464233,8.68154236035356,72593.7792895057,0.0,1.0
2015-09-24,8.66,8.71,8.54,8.58,45688,8.36286505457862,8.41114949484755,8.24698239793319,8.28560995014833,47311.3074786947,0.0,1.0
2015-09-25,8.67,8.71,8.59,8.7,39258,8.3725219426324,8.41114949484755,8.29526683820212,8.40149260679376,40652.8477718131,0.0,1.0
2015-09-28,9.16,9.23,8.54,8.54,81513,8.88433700948306,8.95223041457736,8.28299542150495,8.28299542150495,84042.1833619124,0.04,1.0
2015-09-29,9.54,9.63,9.15,9.17,147285,9.25290120856642,9.34019272940195,8.87463795161244,8.89403606735367,151854.955362449,0.0,1.0
2015-09-30,9.54,9.609,9.35,9.57,90266,9.25290120856642,9.31982470787366,9.06861910902474,9.28199838217826,93066.7712309249,0.0,1.0
2015-10-01,9.69,9.86,9.47,9.63,49351,9.39838707662564,9.56327106042609,9.18500780347211,9.34019272940195,50882.2616158617,0.0,1.0
2015-10-02,8.855,9.369,8.47,8.73,146645,8.58851574442931,9.08704731897891,8.21510201641065,8.46727752104663,151195.097458168,0.0,1.0
2015-10-05,8.97,9.15,8.83,8.89,155896,8.70005490994138,8.87463795161244,8.56426809975277,8.62246244697646,160733.137258949,0.0,1.0
2015-10-06,9.19,9.29,8.814,8.97,313131,8.9134341830949,9.01042476180105,8.54874960715979,8.70005490994138,322846.82097701,0.0,1.0
2015-10-07,10.46,10.47,9.22,9.22,178187,10.145214532663,10.1549135905336,8.94253135670675,8.94253135670675,183715.781859446,0.0,1.0
2015-10-08,11.04,11.05,10.28,10.43,222722,10.7077598891586,10.7174589470292,9.9706314909919,10.1161173590511,229632.612745598,0.0,1.0
2015-10-09,10.9,11.27,10.42,11.0,125326,10.57197307897,10.9308382201828,10.1064183011805,10.6689636576762,129214.612049796,0.0,1.0
2015-10-12,10.77,10.93,10.39,10.86,97829,10.445885326652,10.6010702525819,10.0773211275687,10.5331768474876,100864.435809166,0.0,1.0
2015-10-13,10.74,10.89,10.5005,10.7,99639,10.4167881530402,10.5622740210994,10.184495717039,10.3779919215577,102730.596444709,0.0,1.0
2015-10-14,10.82,10.85,10.61,10.62,41602,10.4943806160051,10.5234777896169,10.2907004007222,10.3003994585928,42892.8258341894,0.0,1.0
2015-10-15,10.94,10.9842,10.54,10.76,49234,10.6107693104525,10.6536391462406,10.2228069956279,10.4361862687814,50761.6313427353,0.0,1.0
2015-10-16,10.37,10.96,10.36,10.96,61483,10.0579230118274,10.6301674261937,10.0482239539568,10.6301674261937,63390.693013881,0.0,1.0
2015-10-19,9.83,10.344,9.659,10.13,79321,9.53417388681424,10.0327054613638,9.36831999722673,9.82514562293269,81782.1700397514,0.0,1.0
2015-10-20,9.8,9.95,9.71,9.79,45928,9.5050767132024,9.65056258126162,9.41778519236687,9.49537765533178,47353.052855936,0.0,1.0
2015-10-21,9.41,9.8,9.32,9.77,72618,9.12681345624843,9.5050767132024,9.03952193541289,9.47597953959055,74871.1895203876,0.0,1.0
2015-10-22,9.59,9.96,9.42,9.42,69091,9.30139649791949,9.66026163913224,9.13651251411904,9.13651251411904,71234.7538510163,0.0,1.0
2015-10-23,9.52,9.75,9.41,9.5,48711,9.23350309282519,9.45658142384933,9.12681345624843,9.21410497708396,50222.4037115812,0.0,1.0
2015-10-26,9.32,9.55,9.3,9.5,33120,9.03952193541289,9.26260026643703,9.02012381967167,9.21410497708396,34147.6465465207,0.0,1.0
2015-10-27,9.26,9.44,9.1,9.26,116068,8.98132758818921,9.15591062986027,8.82614266225937,8.98132758818921,119669.355053187,0.0,1.0
2015-10-28,7.645,8.932,7.5199,8.77,413307,7.41492974208493,8.66319849003304,7.29359452812354,8.50607375252909,426131.07944453,0.0,1.0
2015-10-29,7.46,7.875,7.35,7.65,181876,7.23549717147856,7.63800807310907,7.1288075349018,7.41977927102024,187519.244060839,0.0,1.0
2015-10-30,7.13,7.44,7.0,7.44,147217,6.91542826174828,7.21609905573733,6.78934050943029,7.21609905573733,151784.845460119,0.0,1.0
2015-11-02,7.78,7.97,7.2,7.29,191375,7.54586702333823,7.73014912287991,6.98332166684258,7.07061318767811,197312.978799529,0.0,1.0
2015-11-03,8.19,8.23,7.63,7.83,89102,7.94352839603343,7.98232462751589,7.40038115527901,7.59436231269131,91866.6546675147,0.0,1.0
2015-11-04,7.89,8.22,7.77,8.22,58633,7.65255665991499,7.97262556964528,7.53616796546762,7.97262556964528,60452.2632838813,0.0,1.0
2015-11-05,7.7,7.93,7.62,7.87,52783,7.46827456037331,7.69135289139745,7.3906820974084,7.63315854417376,54420.7496275665,0.0,1.0
2015-11-06,7.63,7.66,7.41,7.66,64817,7.40038115527901,7.42947832889086,7.18700188212549,7.42947832889086,66828.1402839925,0.0,1.0
2015-11-09,7.27,7.58,7.26,7.58,46991,7.05121507193688,7.35188586592594,7.04151601406627,7.35188586592594,48449.0355938271,0.0,1.0
2015-11-10,7.2,7.32,7.12,7.29,61192,6.98332166684258,7.09971036128996,6.90572920387766,7.07061318767811,63090.6638730282,0.0,1.0
2015-11-11,7.15,7.25,6.83,7.2,54152,6.93482637748951,7.03181695619565,6.62445652562984,6.98332166684258,55832.2269259416,0.0,1.0
2015-11-12,7.06,7.13,6.51,7.07,27088,6.84753485665397,6.91542826174828,6.31408667377017,6.85723391452459,27928.4857986761,0.0,1.0
2015-11-13,7.32,7.41,6.91,7.1,48302,7.09971036128996,7.18700188212549,6.70204898859475,6.88633108813643,49800.7132696268,0.0,1.0
2015-11-16,7.76,7.81,7.19,7.3,77235,7.526468907597,7.57496419695008,6.97362260897197,7.08031224554873,79631.4456829869,0.0,1.0
2015-11-17,7.45,7.71,7.21,7.71,177013,7.22579811360795,7.47797361824393,6.99302072471319,7.47797361824393,182505.355016282,0.0,1.0
2015-11-18,7.64,7.74,7.55,7.55,142816,7.41008021314963,7.50707079185577,7.32278869231409,7.32278869231409,147247.291340214,0.0,1.0
2015-11-19,7.89,7.89,7.55,7.6,60905,7.65255665991499,7.65255665991499,7.32278869231409,7.37128398166717,62794.7588440774,0.0,1.0
2015-11-20,7.41,7.89,7.34,7.89,115466,7.18700188212549,7.65255665991499,7.11910847703118,7.65255665991499,119048.676211973,0.0,1.0
2015-11-23,7.4,7.688,7.34,7.38,102981,7.17730282425487,7.45663569092858,7.11910847703118,7.15790470851364,106176.291938625,0.0,1.0
2015-11-24,7.66,7.73,7.4,7.42,26686,7.42947832889086,7.49737173398516,7.17730282425487,7.1967009399961,27514.0125525498,0.0,1.0
2015-11-25,7.46,7.9,7.43,7.63,43168,7.23549717147856,7.66225571778561,7.20639999786672,7.40038115527901,44507.415643726,0.0,1.0
2015-11-27,7.7,7.87,7.42,7.42,48510,7.46827456037331,7.63315854417376,7.1967009399961,7.1967009399961,50015.1670885181,0.0,1.0
2015-11-30,7.72,7.75,7.52,7.67,84150,7.48767267611454,7.51676984972639,7.29369151870225,7.43917738676147,86761.0041331436,0.0,1.0
2015-12-01,7.88,7.94,7.64,7.7,75305,7.64285760204438,7.70105194926807,7.41008021314963,7.46827456037331,77641.5616903907,0.0,1.0
2015-12-02,7.73,7.85,7.12,7.85,79237,7.49737173398516,7.61376042843253,6.90572920387766,7.61376042843253,81695.5636898146,0.0,1.0
2015-12-03,7.43,7.78,7.37,7.78,26896,7.20639999786672,7.54586702333823,7.14820565064303,7.54586702333823,27730.5284273919,0.0,1.0
2015-12-04,6.94,7.39,6.69,7.39,173036,6.7311461622066,7.16760376638426,6.48866971544123,7.16760376638426,178404.956757963,0.0,1.0
2015-12-07,6.62,6.84,6.5155,6.84,46162,6.42077631034693,6.63415558350045,6.319421155599,6.63415558350045,47594.3134021886,0.0,1.0
2015-12-08,6.77,6.78,6.5,6.54,58260,6.56626217840615,6.57596123627676,6.30438761589955,6.34318384738201,60067.6898490427,0.0,1.0
2015-12-09,6.66,7.0,6.62,6.76,39401,6.45957254182939,6.78934050943029,6.42077631034693,6.55656312053553,40623.5332602494,0.0,1.0
2015-12-10,6.96,6.97,6.54,6.65,90574,6.75054427794783,6.76024333581844,6.34318384738201,6.44987348395877,93384.32784736,0.0,1.0
2015-12-11,6.75,6.85,6.57,6.85,56157,6.54686406266492,6.64385464137106,6.37228102099385,6.64385464137106,57899.4380166957,0.0,1.0
2015-12-14,6.6,6.8,6.5,6.75,138282,6.4013781946057,6.59535935201799,6.30438761589955,6.54686406266492,142572.610499576,0.0,1.0
2015-12-15,6.43,6.76,6.36,6.6,87428,6.23649421080525,6.55656312053553,6.16860080571095,6.4013781946057,90140.7138366307,0.0,1.0
2015-12-16,6.41,6.57,6.275,6.44,100582,6.21709609506402,6.37228102099385,6.08615881381072,6.24619326867586,103702.855825548,0.0,1.0
2015-12-17,6.16,6.41,6.12,6.41,133643,5.97461964829865,6.21709609506402,5.93582341681619,6.21709609506402,137789.671721518,0.0,1.0
2015-12-18,5.98,6.398,5.73,6.04,118623,5.80003660662759,6.20545722561928,5.55756015986222,5.85823095385128,122303.631530432,0.0,1.0
2015-12-21,6.34,6.38,5.96,6.03,103312,6.14920268996971,6.18799892145217,5.78063849088636,5.84853189598066,106517.562198495,0.0,1.0
2015-12-22,6.37,6.43,6.26,6.4,103021,6.17829986358156,6.23649421080525,6.0716102270048,6.2073970371934,106217.533057642,0.0,1.0
2015-12-23,6.57,6.71,6.39,6.4,96033,6.37228102099385,6.50806783118246,6.19769797932279,6.2073970371934,99012.7095652784,0.0,1.0
2015-12-24,6.72,6.83,6.525,6.58,64257,6.51776688905307,6.62445652562984,6.32863526057609,6.38198007886447,66250.764617747,0.0,1.0
2015-12-28,6.79,6.9,6.3101,6.57,72225,6.58566029414738,6.69234993072414,6.12020250693658,6.37228102099385,74465.9955260403,0.0,1.0
2015-12-29,6.81,6.9,6.54,6.83,113611,6.62445652562984,6.71200440922847,6.36181287483394,6.64391161087398,116793.114575756,0.02,1.0
2015-12-30,6.84,6.97,6.74,6.74,62081,6.65363915349605,6.78009720758296,6.55636372727534,6.55636372727534,63819.8180279859,0.0,1.0
2015-12-31,6.99,7.09,6.79,6.79,50887,6.7995522928271,6.8968277190478,6.6050014403857,6.6050014403857,52312.2868508903,0.0,1.0
2016-01-04,7.1,7.15,6.89,6.89,65650,6.90655526166987,6.95519297478022,6.7022768666064,6.7022768666064,67488.7816487698,0.0,1.0
2016-01-05,7.15,7.23,6.9,7.09,40493,6.95519297478022,7.03301331575679,6.71200440922847,6.8968277190478,41627.16276167,0.0,1.0
2016-01-06,6.94,6.98,6.83,6.97,92844,6.75091457971675,6.78982475020503,6.64391161087398,6.78009720758296,95444.4545833721,0.0,1.0
2016-01-07,6.39,6.935,6.32,6.84,40160,6.21589973550289,6.74605080840571,6.14780693714839,6.65363915349605,41284.8358113418,0.0,1.0
2016-01-08,6.17,6.48,6.12,6.42,59786,6.00189379781734,6.30344761910152,5.95325608470699,6.2450823633691,61460.5376946436,0.0,1.0
2016-01-11,5.76,6.43,5.54,6.19,65337,5.60306455031246,6.25480990599117,5.38905861262691,6.02134888306148,67167.0148756385,0.0,1.0
2016-01-12,5.47,6.195,5.47,5.83,69555,5.32096581427242,6.02621265437252,5.32096581427242,5.67115734866695,71503.1562464613,0.0,1.0
2016-01-13,5.35,5.865,5.3,5.51,67913,5.20423530280758,5.7052037478442,5.15559758969723,5.3598759847607,69815.1656985971,0.0,1.0
2016-01-14,5.5,5.84,5.1701,5.37,58347,5.35014844213863,5.68088489128902,5.02923681103654,5.22369038805172,59981.2329453278,0.0,1.0
2016-01-15,5.35,5.67,5.18,5.37,46365,5.20423530280758,5.51551666671383,5.03886707823239,5.22369038805172,47663.6307866749,0.0,1.0
2016-01-19,5.01,5.47,4.97,5.43,57508,4.87349885365719,5.32096581427242,4.83458868316891,5.28205564378414,59118.7335119186,0.0,1.0
2016-01-20,5.27,5.36,4.8406,4.92,41169,5.12641496183102,5.21396284542965,4.70871428163932,4.78595097005856,42322.0967509246,0.0,1.0
2016-01-21,5.54,5.54,5.07,5.27,57370,5.38905861262691,5.38905861262691,4.93186410938961,5.12641496183102,58976.8682892601,0.0,1.0
2016-01-22,5.51,5.71,5.35,5.71,99370,5.3598759847607,5.55442683720211,5.20423530280758,5.55442683720211,102153.240402715,0.0,1.0
2016-01-25,5.22,6.12,4.9481,5.44,105935,5.07777724872067,5.95325608470699,4.81328536482658,5.29178318640621,108902.118567592,0.0,1.0
2016-01-26,5.41,5.54,5.08,5.27,63106,5.26260055854,5.38905861262691,4.94159165201168,5.12641496183102,64873.5271093262,0.0,1.0
2016-01-27,5.49,5.64,5.34,5.42,21968,5.34042089951656,5.48633403884762,5.19450776018551,5.27232810116207,22583.2986330567,0.0,1.0
2016-01-28,5.75,5.75,5.39,5.6,28013,5.59333700769039,5.59333700769039,5.24314547329586,5.44742386835934,28797.6121908147,0.0,1.0
2016-01-29,6.11,6.12,5.54,5.74,81657,5.94352854208492,5.95325608470699,5.38905861262691,5.58360946506832,83944.1194682954,0.0,1.0
2016-02-01,6.19,6.325,5.89,6.28,92541,6.02134888306148,6.15267070845943,5.72952260439937,6.10889676666011,95132.9678988394,0.0,1.0
2016-02-02,6.06,6.14,5.86,6.06,55995,5.89489082897457,5.97271116995113,5.70033997653316,5.89489082897457,57563.3561069743,0.0,1.0
2016-02-03,6.03,6.155,5.92,6.13,30123,5.86570820110836,5.98730248388424,5.75870523226558,5.96298362732906,30966.7108850859,0.0,1.0
2016-02-04,6.35,6.4,6.07,6.07,64522,6.1769895650146,6.22562727812496,5.90461837159664,5.90461837159664,66329.1876548656,0.0,1.0
2016-02-05,6.33,6.42,6.27,6.31,50901,6.15753447977046,6.2450823633691,6.09916922403804,6.13807939452632,52326.6789749281,0.0,1.0
2016-02-08,6.43,6.5,6.07,6.29,199683,6.25480990599117,6.32290270434566,5.90461837159664,6.11862430928218,205275.893160263,0.0,1.0
2016-02-09,6.16,6.38,5.87,6.38,59712,5.99216625519527,6.20617219288081,5.71006751915523,6.20617219288081,61384.4650390151,0.0,1.0
2016-02-10,5.8,6.345,5.77,6.16,33235,5.64197472080074,6.17212579370357,5.61279209293453,5.99216625519527,34165.874456921,0.0,1.0
2016-02-11,5.74,6.15,5.5601,5.77,25525,5.58360946506832,5.9824387125732,5.40861097329728,5.61279209293453,26239.9261475224,0.0,1.0
2016-02-12,6.04,6.215,5.5,5.8,48819,5.87543574373043,6.04566773961666,5.35014844213863,5.64197472080074,50186.3645287325,0.0,1.0
2016-02-16,6.38,6.38,5.93,5.93,34496,6.20617219288081,6.20617219288081,5.76843277488765,5.76843277488765,35462.1936291845,0.0,1.0
2016-02-17,6.47,6.75,6.39,6.39,76337,6.29372007647945,6.56609126989741,6.21589973550289,6.21589973550289,78475.1123339244,0.0,1.0
2016-02-18,6.35,6.7,6.29,6.46,49474,6.1769895650146,6.51745355678706,6.11862430928218,6.28399253385738,50859.7103319305,0.0,1.0
2016-02-19,6.2,6.55,6.11,6.25,94304,6.03107642568355,6.37154041745601,5.94352854208492,6.0797141387939,96945.3475187446,0.0,1.0
2016-02-22,6.19,6.545,5.82,6.32,31096,6.02134888306148,6.36667664614497,5.66142980604488,6.14780693714839,31966.9635057143,0.0,1.0
2016-02-23,5.83,6.53,5.66,6.14,46260,5.67115734866695,6.35208533221187,5.50578912409176,5.97271116995113,47555.6898563913,0.0,1.0
2016-02-24,5.59,5.835,5.45,5.75,28500,5.43769632573727,5.67602111997799,5.30151072902828,5.59333700769039,29298.2525055588,0.0,1.0
2016-02-25,5.37,5.69,5.35,5.6,37720,5.22369038805172,5.53497175195797,5.20423530280758,5.44742386835934,38776.4941933221,0.0,1.0
2016-02-26,5.49,5.64,5.38,5.45,63773,5.34042089951656,5.48633403884762,5.23341793067379,5.30151072902828,65559.2090188423,0.0,1.0
2016-02-29,5.53,5.7,5.49,5.55,50064,5.37933107000485,5.54469929458004,5.34042089951656,5.39878615524898,51466.2355592385,0.0,1.0
2016-03-01,5.5,5.6,5.45,5.6,86971,5.35014844213863,5.44742386835934,5.30151072902828,5.44742386835934,89406.9585495074,0.0,1.0
2016-03-02,5.62,5.74,5.49,5.52,153486,5.46687895360348,5.58360946506832,5.34042089951656,5.36960352738277,157784.967862042,0.0,1.0
2016-03-03,5.83,5.87,5.58,5.6,154637,5.67115734866695,5.71006751915523,5.4279687831152,5.44742386835934,158968.206059723,0.0,1.0
2016-03-04,5.87,5.99,5.77,5.85,133064,5.71006751915523,5.82679803062008,5.61279209293453,5.69061243391109,136790.970926305,0.0,1.0
2016-03-07,6.65,6.71,5.68,5.9,118335,6.46881584367671,6.52718109940913,5.5252442093359,5.73925014702144,121649.42842966,0.0,1.0
2016-03-08,6.78,6.85,6.3701,6.57,74029,6.59527389776362,6.66336669611812,6.19654192568497,6.39099550270015,76102.4678854041,0.0,1.0
2016-03-09,6.5,6.9648,6.47,6.86,30292,6.32290270434566,6.77503888541948,6.29372007647945,6.67309423874019,31140.4443823996,0.0,1.0
2016-03-10,6.35,6.63,6.34,6.51,57427,6.1769895650146,6.44936075843257,6.16726202239253,6.33263024696773,59035.4647942712,0.0,1.0
2016-03-11,6.67,6.815,6.02,6.63,104032,6.48827092892085,6.62932029694087,5.85598065848629,6.44936075843257,106945.817707309,0.0,1.0
2016-03-14,6.62,6.67,6.53,6.58,79492,6.4396332158105,6.48827092892085,6.35208533221187,6.40072304532222,81718.4802867328,0.0,1.0
2016-03-15,6.78,6.82,6.23,6.51,156990,6.59527389776362,6.63418406825191,6.06025905354976,6.33263024696773,161387.110906936,0.0,1.0
2016-03-16,6.8,6.85,6.71,6.81,138860,6.61472898300777,6.66336669611812,6.52718109940913,6.62445652562984,142749.310277961,0.0,1.0
2016-03-17,6.84,6.86,6.68,6.81,152490,6.65363915349605,6.67309423874019,6.49799847154292,6.62445652562984,156761.071037637,0.0,1.0
2016-03-18,6.84,6.96,6.665,6.87,117265,6.65363915349605,6.77036966496089,6.48340715760982,6.68282178136226,120549.458949627,0.0,1.0
2016-03-21,6.74,6.82,6.41,6.68,54491,6.55636372727534,6.63418406825191,6.23535482074703,6.49799847154292,56017.2307817687,0.0,1.0
2016-03-22,6.64,6.86,6.49,6.65,29158,6.45908830105464,6.67309423874019,6.31317516172359,6.46881584367671,29974.6823353363,0.0,1.0
2016-03-23,6.21,6.61,6.14,6.58,26587,6.04080396830562,6.42990567318843,5.97271116995113,6.40072304532222,27331.671556677,0.0,1.0
2016-03-24,6.25,6.3,5.91,6.11,42985,6.0797141387939,6.12835185190425,5.74897768964351,5.94352854208492,44188.9608404017,0.0,1.0
2016-03-28,6.68,6.79,6.29,6.29,62582,6.49799847154292,6.6050014403857,6.11862430928218,6.11862430928218,64334.8504667679,0.0,1.0
2016-03-29,6.49,6.68,6.2901,6.58,47314,6.33263024696773,6.51802312014552,6.13757742934541,6.42044792373616,48489.7819744069,0.02,1.0
2016-03-30,6.48,6.77,6.41,6.57,40837,6.32287272732679,6.60584079691395,6.25457008984024,6.41069040409522,41851.8245442968,0.0,1.0
2016-03-31,6.48,6.7,6.4,6.5,36554,6.32287272732679,6.53753815942739,6.2448125701993,6.34238776660866,37462.3893623974,0.0,1.0
2016-04-01,6.39,6.43,6.31,6.43,48541,6.23505505055836,6.27408512912211,6.15699489343087,6.27408512912211,49747.2736783973,0.0,1.0
2016-04-04,6.22,6.5,6.14,6.39,38919,6.06917721666245,6.34238776660866,5.99111705953495,6.23505505055836,39886.1610656876,0.0,1.0
2016-04-05,6.1,6.21,6.04,6.17,37331,5.95208698097121,6.05941969702151,5.89354186312559,6.02038961845776,38258.6982898632,0.0,1.0
2016-04-06,6.14,6.19,5.99,6.13,26309,5.99111705953495,6.03990465773964,5.84475426492091,5.98135953989402,26962.7948168549,0.0,1.0
2016-04-07,6.3,6.34,5.98,6.14,47503,6.14723737378994,6.18626745235368,5.83499674527997,5.99111705953495,48683.4787405472,0.0,1.0
2016-04-08,6.22,6.49,6.22,6.36,44794,6.06917721666245,6.33263024696773,6.06917721666245,6.20578249163555,45907.1584258694,0.0,1.0
2016-04-11,6.28,6.47,6.15,6.28,140073,6.12772233450806,6.31311520768585,6.00087457917589,6.12772233450806,143553.900124722,0.0,1.0
2016-04-12,6.79,6.79,6.21,6.3025,229945,6.62535583619582,6.62535583619582,6.05941969702151,6.14967675370017,235659.274550979,0.0,1.0
2016-04-13,7.21,7.23,6.7,6.79,67470,7.03517166111515,7.05468670039702,6.53753815942739,6.62535583619582,69146.6709602493,0.0,1.0
2016-04-14,7.5,7.5183,7.17,7.17,42920,7.31813973070231,7.33599599164522,6.9961415825514,6.9961415825514,43986.5883742982,0.0,1.0
2016-04-15,7.54,7.66,7.28,7.49,50637,7.35716980926605,7.47426004495729,7.1034742986017,7.30838221106137,51895.3605663872,0.0,1.0
2016-04-18,7.81,7.8699,7.39,7.39,38442,7.62062283957133,7.67907038222054,7.210807014652,7.210807014652,39397.3073225716,0.0,1.0
2016-04-19,8.7,8.75,7.89,7.89,48219,8.48904208761467,8.53782968581936,7.69868299669882,7.69868299669882,49417.2717805286,0.0,1.0
2016-04-20,8.92,9.18,8.6772,8.8,112374,8.70370751971527,8.95740303037962,8.46679494283334,8.58661728402404,115166.562953714,0.0,1.0
2016-04-21,8.48,8.9,8.435,8.9,61918,8.27437665551407,8.6841924804334,8.23046781712986,8.6841924804334,63456.7003485508,0.0,1.0
2016-04-22,8.88,8.88,8.29,8.43,102139,8.66467744115153,8.66467744115153,8.08898378233628,8.22558905730939,104677.216914316,0.0,1.0
2016-04-25,8.17,9.08,8.11,8.9,88849,7.97189354664504,8.85982783397026,7.91334842879943,8.6841924804334,91056.9522476241,0.0,1.0
2016-04-26,8.41,8.69,8.05,8.18,55697,8.20607401802752,8.47928456797374,7.85480331095381,7.98165106628598,57081.1046757523,0.0,1.0
2016-04-27,8.51,8.64,8.2,8.42,28696,8.30364921443688,8.43049696976906,8.00116610556785,8.21583153766846,29409.1132336641,0.0,1.0
2016-04-28,8.85,8.89,8.25,8.54,56780,8.63540488222872,8.67443496079247,8.04995370377254,8.33292177335969,58191.0178912547,0.0,1.0
2016-04-29,9.77,9.86,9.0,9.13,141068,9.53309668919487,9.6209143659633,8.78176767684277,8.90861543217494,144573.626486149,0.0,1.0
2016-05-02,10.22,10.4499,9.79,9.79,121879,9.97218507303701,10.1965104495821,9.55261172847674,9.55261172847674,124907.768044527,0.0,1.0
2016-05-03,10.25,10.35,9.85,10.15,96646,10.0014576319598,10.0990328283692,9.61115684632236,9.90388243555045,99047.7124888731,0.0,1.0
2016-05-04,10.33,10.44,9.91,10.26,105292,10.0795177890873,10.1868505051376,9.66970196416798,10.0112151516008,107908.570901832,0.0,1.0
2016-05-05,10.08,10.37,9.955,10.33,69843,9.8355797980639,10.1185478676511,9.71361080255219,10.0795177890873,71578.6414684555,0.0,1.0
2016-05-06,10.09,10.63,9.89,9.96,81171,9.84533731770483,10.3722433783154,9.65018692488611,9.71848956237266,83188.1492295005,0.0,1.0
2016-05-09,10.0,10.61,9.7,10.03,140286,9.75751964093641,10.3527283390335,9.46479405170831,9.78679219985922,143772.19330561,0.0,1.0
2016-05-10,10.16,10.425,9.91,9.95,72284,9.91363995519139,10.1722142256762,9.66970196416798,9.70873204273172,74080.3018184476,0.0,1.0
2016-05-11,10.26,10.46,9.835,10.21,217927,10.0112151516008,10.2063655444195,9.59652056686096,9.96242755339607,223342.619865928,0.0,1.0
2016-05-12,9.98,10.42,9.74,10.25,98834,9.73800460165453,10.1673354658557,9.50382413027206,10.0014576319598,101290.085633397,0.0,1.0
2016-05-13,9.84,10.24,9.715,9.87,71172,9.60139932668142,9.99170011231888,9.47943033116972,9.63067188560423,72940.6679351248,0.0,1.0
2016-05-16,9.99,10.09,9.82,9.82,73150,9.74776212129547,9.84533731770483,9.58188428739955,9.58188428739955,74967.8224506038,0.0,1.0
2016-05-17,10.17,10.36,9.96,10.02,228307,9.92339747483233,10.1087903480101,9.71848956237266,9.77703468021828,233980.569244429,0.0,1.0
2016-05-18,10.16,10.22,10.02,10.2,97236,9.91363995519139,9.97218507303701,9.77703468021828,9.95267003375514,99652.3743514274,0.0,1.0
2016-05-19,10.11,10.27,9.89,10.03,96471,9.86485235698671,10.0209726712417,9.65018692488611,9.78679219985922,98868.3636313356,0.0,1.0
2016-05-20,10.2,10.38,10.07,10.14,49784,9.95267003375514,10.128305387292,9.82582227842296,9.89412491590952,51021.1629922195,0.0,1.0
2016-05-23,10.49,10.67,10.23,10.23,188195,10.2356381033423,10.4112734568791,9.98194259267794,9.98194259267794,192871.761395644,0.0,1.0
2016-05-24,10.58,10.73,10.39,10.49,140226,10.3234557801107,10.4698185747248,10.1380629069329,10.2356381033423,143710.702268741,0.0,1.0
2016-05-25,10.75,10.8726,10.61,10.61,67390,10.4893336140066,10.6089608048045,10.3527283390335,10.3527283390335,69064.6829110897,0.0,1.0
2016-05-26,10.47,10.85,10.23,10.78,49079,10.2161230640604,10.586908810416,9.98194259267794,10.5186061729294,50298.6433089978,0.0,1.0
2016-05-27,10.43,10.55,10.34,10.415,38987,10.1770929854967,10.2941832211879,10.0892753087282,10.1624567060353,39955.8509074735,0.0,1.0
2016-05-31,10.51,10.57,10.082,10.4,50289,10.2551531426242,10.3136982604698,9.83753130199209,10.1478204265739,51538.7125525414,0.0,1.0
2016-06-01,10.59,10.75,10.15,10.46,69433,10.3332132997517,10.4893336140066,9.90388243555045,10.2063655444195,71158.4527165106,0.0,1.0
2016-06-02,10.58,10.62,10.38,10.53,37117,10.3234557801107,10.3624858586745,10.128305387292,10.274668181906,38039.3802583604,0.0,1.0
2016-06-03,10.58,10.65,10.41,10.51,55004,10.3234557801107,10.3917584175973,10.1575779462148,10.2551531426242,56370.8831999046,0.0,1.0
2016-06-06,10.74,10.86,10.5,10.6,127272,10.4795760943657,10.5966663300569,10.2453956229832,10.3429708193926,130434.78740852,0.0,1.0
2016-06-07,10.77,10.94,10.49,10.71,110275,10.5088486532885,10.6747264871844,10.2356381033423,10.4503035354429,113015.40151388,0.0,1.0
2016-06-08,11.2,11.6195,10.87,10.87,194986,10.9284219978488,11.3377499467861,10.6064238496979,10.6064238496979,199831.521918707,0.0,1.0
2016-06-09,11.38,11.4311,11.07,11.1,71562,11.1040573513856,11.1539182767508,10.8015742425166,10.8308468014394,73340.3596747796,0.0,1.0
2016-06-10,9.97,11.0,9.81,11.0,207041,9.7282470820136,10.73327160503,9.57212676775861,10.73327160503,212186.096076493,0.0,1.0
2016-06-13,10.0,10.0599,9.48,9.72,148842,9.75751964093641,9.81596718358562,9.25012861960771,9.48430909099019,152540.815163264,0.0,1.0
2016-06-14,9.96,10.12,9.85,9.97,85170,9.71848956237266,9.87460987662764,9.61115684632236,9.7282470820136,87286.5268368821,0.0,1.0
2016-06-15,10.16,10.24,9.86,10.04,37008,9.91363995519139,9.99170011231888,9.6209143659633,9.79654971950015,37927.67154138,0.0,1.0
2016-06-16,10.06,10.12,9.845,10.04,50768,9.81606475878203,9.87460987662764,9.60627808650189,9.79654971950015,52029.6159968866,0.0,1.0
2016-06-17,9.93,10.18,9.9,10.0,115060,9.68921700344985,9.93315499447326,9.65994444452704,9.75751964093641,117919.311704258,0.0,1.0
2016-06-20,10.03,10.19,10.03,10.1,48766,9.78679219985922,9.9429125141142,9.78679219985922,9.85509483734577,49977.8650666595,0.0,1.0
2016-06-21,10.19,10.33,9.92,10.08,67469,9.9429125141142,10.0795177890873,9.67945948380892,9.8355797980639,69145.6461096348,0.0,1.0
2016-06-22,10.29,10.5099,10.2,10.24,63919,10.0404877105236,10.2550555674278,9.95267003375514,9.99170011231888,65507.4264281631,0.0,1.0
2016-06-23,10.41,10.61,10.14,10.42,131369,10.1575779462148,10.3527283390335,9.89412491590952,10.1673354658557,134633.600376123,0.0,1.0
2016-06-24,10.0,10.35,9.715,10.07,1348568,9.75751964093641,10.0990328283692,9.47943033116972,9.82582227842296,1382080.74349372,0.0,1.0
2016-06-27,9.82,10.23,9.67,9.95,119068,9.58188428739955,9.98194259267794,9.4355214927855,9.70873204273172,122026.91296717,0.0,1.0
2016-06-28,10.23,10.29,9.82,9.97,115467,10.0014576319598,10.0601172075138,9.60061719900737,9.74726613789241,118105.525561131,0.02,1.0
2016-06-29,10.24,10.64,10.17,10.36,58954,10.0112342278855,10.4022980649123,9.9427980564058,10.1285533789935,60301.1523113176,0.0,1.0
2016-06-30,10.75,10.75,10.095,10.26,45080,10.5098406200946,10.5098406200946,9.86947358696328,10.0307874197368,46110.1188417107,0.0,1.0
2016-07-01,10.99,11.25,10.75,10.78,73978,10.7444789223107,10.9986704163781,10.5098406200946,10.5391704078716,75668.4643228052,0.0,1.0
2016-07-05,10.73,10.83,10.3,10.77,90554,10.4902874282433,10.5880533875,10.0698938034395,10.529393811946,92623.2409403783,0.0,1.0
2016-07-06,10.62,10.75,10.47,10.72,29835,10.3827448730609,10.5098406200946,10.2360959341759,10.4805108323176,30516.7567800008,0.0,1.0
2016-07-07,10.71,10.76,10.57,10.57,62391,10.4707342363919,10.5196172160203,10.3338618934326,10.3338618934326,63816.6908751814,0.0,1.0
2016-07-08,10.97,11.08,10.59,10.82,103843,10.7249257304594,10.8324682856417,10.3534150852839,10.5782767915743,106215.906629985,0.0,1.0
2016-07-11,11.19,11.2034,10.8901,11.12,94807,10.9400108408241,10.9531114793645,10.6468107290133,10.8715746693444,96973.4258435236,0.0,1.0
2016-07-12,11.88,12.0,11.27,11.36,159824,11.6145959596953,11.7319151108033,11.0182236082294,11.1062129715605,163476.123197816,0.0,1.0
2016-07-13,12.09,12.28,11.6901,11.95,110924,11.8199044741343,12.005659796722,11.4289384030668,11.683032131175,113458.713895251,0.0,1.0
2016-07-14,12.09,12.38,11.91,12.38,109704,11.8199044741343,12.1034257559787,11.6439257474723,12.1034257559787,112210.835789952,0.0,1.0
2016-07-15,12.2,12.3,11.77,12.2,47801,11.9274470293167,12.0252129885734,11.5070534045129,11.9274470293167,48893.2961568901,0.0,1.0
2016-07-18,12.32,12.34,12.07,12.23,34399,12.0447661804247,12.0643193722761,11.800351282283,11.9567768170937,35185.0483149069,0.0,1.0
2016-07-19,12.19,12.25,12.11,12.23,59207,11.917670433391,11.976330008945,11.8394576659857,11.9567768170937,60559.9335905315,0.0,1.0
2016-07-20,11.0,11.98,10.47,11.98,329944,10.7542555182364,11.712361918952,10.2360959341759,11.712361918952,337483.519323631,0.0,1.0
2016-07-21,10.52,10.94,10.5,10.94,111511,10.2849789138042,10.6955959426823,10.2654257219529,10.6955959426823,114059.127377063,0.0,1.0
2016-07-22,10.45,10.51,10.35,10.5,59908,10.2165427423245,10.2752023178786,10.1187767830678,10.2654257219529,61276.9520756257,0.0,1.0
2016-07-25,10.03,10.34,9.94,10.34,86757,9.80592571344643,10.1090001871422,9.7179363501154,10.1090001871422,88739.4760503611,0.0,1.0
2016-07-26,10.3,10.45,9.92,10.07,78610,10.0698938034395,10.2165427423245,9.69838315826406,9.84503209714911,80406.3097193182,0.0,1.0
2016-07-27,10.25,10.396,10.08,10.38,49639,10.0210108238112,10.1637491243259,9.85480869307478,10.1481065708449,50773.2961220865,0.0,1.0
2016-07-28,10.06,10.36,10.06,10.2,34146,9.83525550122344,10.1285533789935,9.83525550122344,9.97212784418281,34926.2670356932,0.0,1.0
2016-07-29,10.24,10.25,9.2,9.37,75165,10.0112342278855,10.0210108238112,8.99446825161587,9.16067038235225,76882.5883482069,0.0,1.0
2016-08-01,10.26,10.28,9.81,10.1,102991,10.0307874197368,10.0503406115882,9.5908406030817,9.87436188492611,105344.437658088,0.0,1.0
2016-08-02,10.13,10.42,9.99,10.3,53073,9.90369167270312,10.1872129545475,9.76681932974375,10.0698938034395,54285.7661332321,0.0,1.0
2016-08-03,10.5,10.52,9.97,10.09,48093,10.2654257219529,10.2849789138042,9.74726613789241,9.86458528900044,49191.9686214371,0.0,1.0
2016-08-04,10.62,10.67,10.435,10.47,26695,10.3827448730609,10.4316278526893,10.201877848436,10.2360959341759,27305.0049352144,0.0,1.0
2016-08-05,11.01,11.07,10.5,10.69,62199,10.764032114162,10.822691689716,10.2654257219529,10.4511810445406,63620.3035012325,0.0,1.0
2016-08-08,11.35,11.44,11.05,11.13,60452,11.0964363756348,11.1844257389658,10.8031384978647,10.8813512652701,61833.3829684801,0.0,1.0
2016-08-09,11.31,11.42,11.22,11.39,43077,11.0573299919321,11.1648725471145,10.9693406286011,11.1355427593375,44061.3484770268,0.0,1.0
2016-08-10,11.61,11.77,11.33,11.33,58964,11.3506278697022,11.5070534045129,11.0768831837835,11.0768831837835,60311.3808203775,0.0,1.0
2016-08-11,11.69,11.7725,11.426,11.67,65573,11.4288406371076,11.5094975534943,11.1707385046699,11.4092874452562,67071.4024580185,0.0,1.0
2016-08-12,11.68,11.93,11.52,11.67,47170,11.4190640411819,11.6634789393236,11.2626385063712,11.4092874452562,48247.8772352148,0.0,1.0
2016-08-15,11.89,11.94,11.68,11.68,49976,11.6243725556209,11.6732555352493,11.4190640411819,11.4190640411819,51117.9968774031,0.0,1.0
2016-08-16,11.91,11.95,11.82,11.83,37922,11.6439257474723,11.683032131175,11.5559363841413,11.5657129800669,38788.5520566846,0.0,1.0
2016-08-17,11.78,11.88,11.68,11.88,37040,11.5168300004386,11.6145959596953,11.4190640411819,11.6145959596953,37886.3975576077,0.0,1.0
2016-08-18,11.89,11.94,11.81,11.81,35411,11.6243725556209,11.6732555352493,11.5461597882156,11.5461597882156,36220.1734317617,0.0,1.0
2016-08-19,11.81,11.99,11.73,11.89,55545,11.5461597882156,11.7221385148776,11.4679470208102,11.6243725556209,56814.2535728218,0.0,1.0
2016-08-22,11.59,11.75,11.5,11.72,27545,11.3310746778509,11.4875002126616,11.2430853145198,11.4581704248846,28174.4282052997,0.0,1.0
2016-08-23,11.65,11.79,11.34,11.62,59518,11.3897342534049,11.5266065963642,11.0866597797091,11.3604044656279,60878.040222292,0.0,1.0
2016-08-24,11.12,11.57,11.0901,11.57,38909,10.8715746693444,11.3115214859995,10.8423426475266,11.3115214859995,39798.1059008899,0.0,1.0
2016-08-25,11.39,11.41,11.12,11.12,22360,11.1355427593375,11.1550959511888,10.8715746693444,10.8715746693444,22870.9462577783,0.0,1.0
2016-08-26,11.41,11.63,11.38,11.4,17645,11.1550959511888,11.3701810615535,11.1257661634118,11.1453193552631,18048.2042360688,0.0,1.0
2016-08-29,11.53,11.61,11.41,11.41,30462,11.2724151022968,11.3506278697022,11.1550959511888,11.1550959511888,31158.0842980522,0.0,1.0
2016-08-30,11.29,11.54,11.23,11.48,27690,11.0377768000808,11.2821916982225,10.9791172245268,11.2235321226685,28322.7415866673,0.0,1.0
2016-08-31,11.0,11.28,10.98,11.28,32831,10.7542555182364,11.0280002041551,10.734702326385,11.0280002041551,33581.2180943255,0.0,1.0
2016-09-01,10.39,11.045,10.02,10.93,61812,10.1578831667705,10.7982501999019,9.79614911752076,10.6858193467567,63224.4602006171,0.0,1.0
2016-09-02,10.72,10.8,10.39,10.39,20392,10.4805108323176,10.558723599723,10.1578831667705,10.1578831667705,20857.975674804,0.0,1.0
2016-09-06,10.81,10.87,10.69,10.69,22175,10.5685001956486,10.6271597712027,10.4511810445406,10.4511810445406,22681.7188401716,0.0,1.0
2016-09-07,10.85,10.87,10.72,10.74,39936,10.6076065793513,10.6271597712027,10.4805108323176,10.500064024169,40848.5737813344,0.0,1.0
2016-09-08,11.02,11.3099,10.86,10.9,26528,10.7738087100877,11.0572322259729,10.617383175277,10.6564895589797,27134.1888339152,0.0,1.0
2016-09-09,10.3,10.84,10.28,10.795,29044,10.0698938034395,10.5978299834257,10.0503406115882,10.5538353017601,29707.6817133683,0.0,1.0
2016-09-12,10.75,10.76,10.29,10.29,32465,10.5098406200946,10.5196172160203,10.0601172075138,10.0601172075138,33206.8546627359,0.0,1.0
2016-09-13,10.09,10.65,10.04,10.56,23620,9.86458528900044,10.4120746608379,9.8157023093721,10.3240852975069,24159.7383993169,0.0,1.0
2016-09-14,10.01,10.2,9.97,10.2,94421,9.78637252159509,9.97212784418281,9.74726613789241,9.97212784418281,96578.6053938143,0.0,1.0
2016-09-15,10.34,10.37,9.97,9.97,21647,10.1090001871422,10.1383299749192,9.74726613789241,9.74726613789241,22141.6535618125,0.0,1.0
2016-09-16,10.21,10.41,10.04,10.34,64050,9.98190444010848,10.1774363586219,9.8157023093721,10.1090001871422,65513.6005282067,0.0,1.0
2016-09-19,10.01,10.44,9.99,10.2,49305,9.78637252159509,10.2067661463989,9.76681932974375,9.97212784418281,50431.6639194884,0.0,1.0
2016-09-20,10.0,10.07,9.96,10.03,101593,9.77659592566942,9.84503209714911,9.73748954196674,9.80592571344643,103914.492091524,0.0,1.0
2016-09-21,10.45,10.51,9.945,10.04,92919,10.2165427423245,10.2752023178786,9.72282464807824,9.8157023093721,95042.2833330284,0.0,1.0
2016-09-22,10.81,10.84,10.49,10.53,40481,10.5685001956486,10.5978299834257,10.2556491260272,10.2947555097299,41406.0275250952,0.0,1.0
2016-09-23,10.53,10.79,10.42,10.77,15787,10.2947555097299,10.5489470037973,10.1872129545475,10.529393811946,16147.7472527525,0.0,1.0
2016-09-26,10.09,10.47,10.0,10.47,46943,9.86458528900044,10.2360959341759,9.77659592566942,10.2360959341759,48015.6900795568,0.0,1.0
2016-09-27,10.2,10.3,9.975,10.03,28309,9.97212784418281,10.0698938034395,9.75215443585525,9.80592571344643,28955.8862974708,0.0,1.0
2016-09-28,10.87,10.96,10.17,10.17,79832,10.646712963054,10.7348642203378,9.96109207306892,9.96109207306892,81506.2679919456,0.02,1.0
2016-09-29,10.44,10.87,10.39,10.87,26411,10.2255458449203,10.646712963054,10.1765729242071,10.646712963054,26964.9018430614,0.0,1.0
2016-09-30,10.66,10.74,10.5,10.5,27871,10.4410266960585,10.5193833691996,10.2843133497762,10.2843133497762,28455.5215352679,0.0,1.0
2016-10-03,10.8,11.21,10.36,10.71,66267,10.5781508740555,10.9797288239039,10.1471891717792,10.4899996167717,67656.7774955187,0.0,1.0
2016-10-04,10.41,10.81,10.14,10.81,79918,10.1961620924924,10.5879454581981,9.93170832064099,10.5879454581981,81594.0716176507,0.0,1.0
2016-10-05,10.61,10.88,10.06,10.5,96390,10.3920537753453,10.6565075471966,9.85335164749984,10.2843133497762,98411.5288573955,0.0,1.0
2016-10-06,10.4,10.72,10.29,10.61,25934,10.1863675083497,10.4997942009143,10.0786270827806,10.3920537753453,26477.8980121145,0.0,1.0
2016-10-07,10.41,10.5,10.1,10.42,43889,10.1961620924924,10.2843133497762,9.89252998407041,10.205956676635,44809.4573090802,0.0,1.0
2016-10-10,10.53,10.95,10.44,10.55,94419,10.3136971022041,10.7250696361951,10.2255458449203,10.3332862704894,96399.192272917,0.0,1.0
2016-10-11,10.14,10.49,10.12,10.49,26297,9.93170832064099,10.2745187656335,9.9121191523557,10.2745187656335,26848.5109903822,0.0,1.0
2016-10-12,10.24,10.285,9.94,10.285,48645,10.0296541620674,10.0737297907093,9.73581663778811,10.0737297907093,49665.2020050632,0.0,1.0
2016-10-13,10.07,10.21,9.89,10.11,49847,9.86314623164248,10.0002704096395,9.68684371707489,9.90232456821306,50892.4108201537,0.0,1.0
2016-10-14,10.05,10.21,9.9,10.21,47860,9.84355706335719,10.0002704096395,9.69663830121753,10.0002704096395,48863.738677404,0.0,1.0
2016-10-17,10.01,10.13,9.9601,10.13,19945,9.80437872678662,9.92191373649834,9.75550375191482,9.92191373649834,20363.2943568914,0.0,1.0
2016-10-18,9.92,10.18,9.81,10.18,33968,9.71622746950282,9.97088665721156,9.60848704393374,9.97088665721156,34680.3902088186,0.0,1.0
2016-10-19,10.19,10.32,9.89,10.12,16681,9.98068124135421,10.1080108352086,9.68684371707489,9.9121191523557,17030.8404696568,0.0,1.0
2016-10-20,10.33,10.35,9.95,10.22,22961,10.1178054193512,10.1373945876365,9.74561122193075,10.0100649937821,23442.5470909293,0.0,1.0
2016-10-21,10.03,10.16,9.96,10.15,21746,9.8239678950719,9.95129748892628,9.7554058060734,9.94150290478363,22202.0656347436,0.0,1.0
2016-10-24,10.07,10.155,9.88,10.07,71649,9.86314623164248,9.94640019685495,9.67704913293225,9.86314623164248,73151.6509088449,0.0,1.0
2016-10-25,10.15,10.22,9.8901,10.03,89598,9.94150290478363,10.0100649937821,9.68694166291631,9.8239678950719,91477.0843714593,0.0,1.0
2016-10-26,9.89,10.07,9.82,10.0,42740,9.68684371707489,9.86314623164248,9.61828162807638,9.79458414264397,43636.3600307615,0.0,1.0
2016-10-27,9.85,9.99,9.81,9.99,74515,9.64766538050431,9.78478955850133,9.60848704393374,9.78478955850133,76077.7577840944,0.0,1.0
2016-10-28,10.06,10.55,9.8,9.8,91552,9.85335164749984,10.3332862704894,9.59869245979109,9.59869245979109,93472.0644252755,0.0,1.0
2016-10-31,10.85,11.1,10.2,10.6,54714,10.6271237947687,10.8719883983348,9.99047582549685,10.3822591912026,55861.4834516399,0.0,1.0
2016-11-01,10.45,10.9,10.25,10.75,42409,10.2353404290629,10.6760967154819,10.0394487462101,10.5291779533423,43298.4181690354,0.0,1.0
2016-11-02,10.3,10.6,10.3,10.55,29095,10.0884216669233,10.3822591912026,10.0884216669233,10.3332862704894,29705.1917429809,0.0,1.0
2016-11-03,11.5,11.55,10.3,10.35,47581,11.2637717640406,11.3127446847538,10.0884216669233,10.1373945876365,48578.8873800575,0.0,1.0
2016-11-04,12.35,12.55,11.5,11.5,93969,12.0963114161653,12.2922030990182,11.2637717640406,11.2637717640406,95939.754696552,0.0,1.0
2016-11-07,12.25,12.85,11.95,12.55,82310,11.9983655747389,12.5860406232975,11.7045280504595,12.2922030990182,84036.2375791289,0.0,1.0
2016-11-08,12.2,12.35,11.95,12.15,31404,11.9493926540256,12.0963114161653,11.7045280504595,11.9004197333124,32062.6169959298,0.0,1.0
2016-11-09,12.7,12.7,12.1,12.1,75456,12.4391218611578,12.4391218611578,11.8514468125992,11.8514468125992,77038.4928048936,0.0,1.0
2016-11-10,13.0,13.1,12.75,12.85,95987,12.7329593854372,12.8309052268636,12.4880947818711,12.5860406232975,98000.076983451,0.0,1.0
2016-11-11,14.8,14.95,12.55,12.95,161875,14.4959845311131,14.6429032932527,12.2922030990182,12.6839864647239,165269.905942431,0.0,1.0
2016-11-14,15.0,15.25,14.6,15.0,137447,14.691876213966,14.9367408175321,14.3000928482602,14.691876213966,140329.592352552,0.0,1.0
2016-11-15,14.9,15.05,14.4,15.0,40756,14.5939303725395,14.7408491346792,14.1042011654073,14.691876213966,41610.7508051876,0.0,1.0
2016-11-16,15.2,15.25,14.51,14.9,37962,14.8877678968188,14.9367408175321,14.2119415909764,14.5939303725395,38758.1539421566,0.0,1.0
2016-11-17,15.2,15.25,15.0,15.15,58916,14.8877678968188,14.9367408175321,14.691876213966,14.8387949761056,60151.6094424977,0.0,1.0
2016-11-18,15.2,15.25,14.85,15.2,68447,14.8877678968188,14.9367408175321,14.5449574518263,14.8877678968188,69882.4973099097,0.0,1.0
2016-11-21,15.7,15.88,15.2,15.25,129266,15.377497103951,15.5537996185186,14.8877678968188,14.9367408175321,131977.017214236,0.0,1.0
2016-11-22,15.75,15.9,15.3,15.75,95516,15.4264700246643,15.5733887868039,14.9857137382453,15.4264700246643,97519.1989868555,0.0,1.0
2016-11-23,16.75,16.85,15.6,15.6,85558,16.4059284389287,16.5038742803551,15.2795512625246,15.2795512625246,87352.3559080927,0.0,1.0
2016-11-25,16.45,17.1864,16.3,16.85,42412,16.1120909146493,16.8333640909136,15.9651721525097,16.5038742803551,43301.4810862111,0.0,1.0
2016-11-28,16.45,16.65,16.0,16.1,41602,16.1120909146493,16.3079825975022,15.6713346282304,15.7692804696568,42474.493448754,0.0,1.0
2016-11-29,16.15,16.35,16.026,16.25,70998,15.81825339037,16.0141450732229,15.6968005470012,15.9161992317965,72486.9978817035,0.0,1.0
2016-11-30,16.35,16.49,16.2,16.3,35248,16.0141450732229,16.1512692512199,15.8672263110832,15.9651721525097,35987.2348704792,0.0,1.0
2016-12-01,15.65,16.5,15.4,16.4,62898,15.3285241832378,16.1610638353626,15.0836595796717,16.0631179939361,64217.1215071325,0.0,1.0
2016-12-02,15.85,16.1,15.5,15.5,23107,15.5244158660907,15.7692804696568,15.1816054210982,15.1816054210982,23591.6090601499,0.0,1.0
2016-12-05,16.3,16.4,15.7,15.7,85648,15.9651721525097,16.0631179939361,15.377497103951,15.377497103951,87444.2434233659,0.0,1.0
2016-12-06,16.5,16.7,16.25,16.45,52652,16.1610638353626,16.3569555182154,15.9161992317965,16.1120909146493,53756.2383794958,0.0,1.0
2016-12-07,16.4,16.55,16.155,16.45,45732,16.0631179939361,16.2100367560758,15.8231506824413,16.1120909146493,46691.1094273933,0.0,1.0
2016-12-08,16.3,16.75,16.25,16.4,67770,15.9651721525097,16.4059284389287,15.9161992317965,16.0631179939361,69191.299000578,0.0,1.0
2016-12-09,16.45,16.75,16.25,16.4,49243,16.1120909146493,16.4059284389287,15.9161992317965,16.0631179939361,50275.7434954327,0.0,1.0
2016-12-12,16.0,16.68,15.8,16.5,30419,15.6713346282304,16.3373663499301,15.4754429453775,16.1610638353626,31056.9591898861,0.0,1.0
2016-12-13,15.75,16.2,15.2,16.2,34057,15.4264700246643,15.8672263110832,14.8877678968188,15.8672263110832,34771.2567516996,0.0,1.0
2016-12-14,15.3,15.75,15.25,15.75,25063,14.9857137382453,15.4264700246643,14.9367408175321,15.4264700246643,25588.63105875,0.0,1.0
2016-12-15,15.55,15.95,15.3,15.3,41898,15.2305783418114,15.6223617075171,14.9857137382453,14.9857137382453,42776.7012767628,0.0,1.0
2016-12-16,16.15,16.395,15.45,15.5,127283,15.81825339037,16.0582207018648,15.1326325003849,15.1816054210982,129952.428961053,0.0,1.0
2016-12-19,16.0,16.1,15.555,16.0,39992,15.6713346282304,15.7692804696568,15.2354756338827,15.6713346282304,40830.7278977588,0.0,1.0
2016-12-20,16.05,16.35,15.85,16.0,78799,15.7203075489436,16.0141450732229,15.5244158660907,15.6713346282304,80451.6035110896,0.0,1.0
2016-12-21,15.55,16.05,15.45,16.05,29170,15.2305783418114,15.7203075489436,15.1326325003849,15.7203075489436,29781.7646723751,0.0,1.0
2016-12-22,14.8,15.7,14.67,15.55,54587,14.4959845311131,15.377497103951,14.3686549372587,15.2305783418114,55731.8199578656,0.0,1.0
2016-12-23,15.3,15.4,14.655,14.8,19665,14.9857137382453,15.0836595796717,14.3539630610447,14.4959845311131,20077.4220871531,0.0,1.0
2016-12-27,15.5,15.7,15.11,15.3,11968,15.1816054210982,15.377497103951,14.799616639535,14.9857137382453,12218.9975865267,0.0,1.0
2016-12-28,15.2,15.525,15.0,15.35,21645,14.9073570651041,15.2260998970883,14.711207630037,15.0544691414045,22069.9080704352,0.02,1.0
2016-12-29,15.1,15.44,14.75,15.2,30263,14.8092823475705,15.1427363871847,14.466020836203,14.9073570651041,30857.0860677099,0.0,1.0
2016-12-30,15.85,16.025,14.75,15.1,61237,15.5448427290724,15.7164734847562,14.466020836203,14.8092823475705,62439.1296146564,0.0,1.0
2017-01-03,16.15,16.225,15.25,16.2,69575,15.8390668816731,15.9126229198233,14.9563944238709,15.8881042404399,70940.8109956354,0.0,1.0
2017-01-04,16.35,16.35,15.95,16.2,46746,16.0352163167403,16.0352163167403,15.642917446606,15.8881042404399,47663.660090578,0.0,1.0
2017-01-05,16.0,16.3,15.95,16.0,52756,15.6919548053728,15.9861789579735,15.642917446606,15.6919548053728,53791.641033212,0.0,1.0
2017-01-06,15.75,16.1,15.7,16.05,42321,15.4467680115388,15.7900295229063,15.397730652772,15.7409921641396,43151.7939223325,0.0,1.0
2017-01-09,15.15,15.7665,15.15,15.65,19347,14.8583197063373,15.4629503399319,14.8583197063373,15.3486932940052,19726.796555265,0.0,1.0
2017-01-10,15.55,15.65,15.3,15.6,18822,15.2506185764717,15.3486932940052,15.0054317826377,15.2996559352384,19191.4903997103,0.0,1.0
2017-01-11,15.65,15.8,15.45,15.55,23731,15.3486932940052,15.4958053703056,15.1525438589381,15.2506185764717,24196.8578618387,0.0,1.0
2017-01-12,15.2,15.7,14.96,15.7,58334,14.9073570651041,15.397730652772,14.6719777430235,15.397730652772,59479.1414821329,0.0,1.0
2017-01-13,15.85,15.9,15.4,15.4,41206,15.5448427290724,15.5938800878392,15.1035065001713,15.1035065001713,42014.9056110118,0.0,1.0
2017-01-17,15.85,16.1,15.5,15.6,35444,15.5448427290724,15.7900295229063,15.2015812177049,15.2996559352384,36139.7930999539,0.0,1.0
2017-01-18,16.05,16.2,15.85,15.85,41868,15.7409921641396,15.8881042404399,15.5448427290724,15.5448427290724,42689.9011823967,0.0,1.0
2017-01-19,15.45,16.3,15.35,16.05,22696,15.1525438589381,15.9861789579735,15.0544691414045,15.7409921641396,23141.5400123167,0.0,1.0
2017-01-20,15.6,15.9,15.45,15.45,20891,15.2996559352384,15.5938800878392,15.1525438589381,15.1525438589381,21301.1064679816,0.0,1.0
2017-01-23,15.4,15.6,15.15,15.45,18097,15.1035065001713,15.2996559352384,14.8583197063373,15.1525438589381,18452.2580896588,0.0,1.0
2017-01-24,15.95,16.0,15.3,15.4,19943,15.642917446606,15.6919548053728,15.0054317826377,15.1035065001713,20334.4964956659,0.0,1.0
2017-01-25,16.55,16.8,16.0,16.0,35479,16.2313657518075,16.4765525456414,15.6919548053728,15.6919548053728,36175.4801769908,0.0,1.0
2017-01-26,16.55,16.75,16.3,16.5,26148,16.2313657518075,16.4275151868746,15.9861789579735,16.1823283930407,26661.3054389345,0.0,1.0
2017-01-27,16.3,16.5,16.1,16.1,62544,15.9861789579735,16.1823283930407,15.7900295229063,15.7900295229063,63771.7870342941,0.0,1.0
2017-01-30,16.05,16.25,15.5,16.25,38739,15.7409921641396,15.9371415992067,15.2015812177049,15.9371415992067,39499.4764952915,0.0,1.0
2017-01-31,15.95,16.1,15.9,16.05,60668,15.642917446606,15.7900295229063,15.5938800878392,15.7409921641396,61858.9597051124,0.0,1.0
2017-02-01,15.9,16.075,15.9,16.0,50417,15.5938800878392,15.7655108435229,15.5938800878392,15.6919548053728,51406.72465637,0.0,1.0
2017-02-02,15.95,16.1,15.8,15.95,20343,15.642917446606,15.7900295229063,15.4958053703056,15.642917446606,20742.3488046598,0.0,1.0
2017-02-03,16.75,16.8001,16.0,16.1,25361,16.4275151868746,16.4766506203589,15.6919548053728,15.7900295229063,25858.856020989,0.0,1.0
2017-02-06,16.45,16.95,16.45,16.725,16379,16.1332910342739,16.6236646219418,16.1332910342739,16.4029965074912,16700.5324225298,0.0,1.0
2017-02-07,16.3,16.7,16.15,16.7,21406,15.9861789579735,16.3784778281078,15.8390668816731,16.3784778281078,21826.2163158113,0.0,1.0
2017-02-08,15.75,16.3,15.44,16.05,27610,15.4467680115388,15.9861789579735,15.1427363871847,15.7409921641396,28152.0056283075,0.0,1.0
2017-02-09,15.75,15.95,15.7,15.75,30250,15.4467680115388,15.642917446606,15.397730652772,15.4467680115388,30843.8308676675,0.0,1.0
2017-02-10,16.2,16.35,15.75,15.8,73006,15.8881042404399,16.0352163167403,15.4467680115388,15.4958053703056,74439.164176031,0.0,1.0
2017-02-13,16.5,16.5,16.05,16.2,28621,16.1823283930407,16.1823283930407,15.7409921641396,15.8881042404399,29182.8523392896,0.0,1.0
2017-02-14,16.35,16.6,16.25,16.3,21876,16.0352163167403,16.2804031105742,15.9371415992067,15.9861789579735,22305.4427788792,0.0,1.0
2017-02-15,16.95,17.0,16.2,16.2,30500,16.6236646219418,16.6727019807086,15.8881042404399,15.8881042404399,31098.7385607887,0.0,1.0
2017-02-16,16.45,16.95,16.45,16.75,20086,16.1332910342739,16.6236646219418,16.1332910342739,16.4275151868746,20480.3036961312,0.0,1.0
2017-02-17,16.05,16.55,16.0,16.5,33482,15.7409921641396,16.2313657518075,15.6919548053728,16.1823283930407,34139.2775243385,0.0,1.0
2017-02-21,15.8,16.0,15.7,16.0,27295,15.4958053703056,15.6919548053728,15.397730652772,15.6919548053728,27830.8219349747,0.0,1.0
2017-02-22,15.65,15.75,15.35,15.75,29879,15.3486932940052,15.4467680115388,15.0544691414045,15.4467680115388,30465.5478510757,0.0,1.0
2017-02-23,15.6,15.8,15.45,15.75,21387,15.2996559352384,15.4958053703056,15.1525438589381,15.4467680115388,21806.8433311341,0.0,1.0
2017-02-24,15.6,15.6,15.45,15.6,13630,15.2996559352384,15.2996559352384,15.1525438589381,15.2996559352384,13897.5674289689,0.0,1.0
2017-02-27,15.3,15.55,15.2,15.55,20142,15.0054317826377,15.2506185764717,14.9073570651041,15.2506185764717,20537.4030193904,0.0,1.0
2017-02-28,14.95,15.3,14.75,15.3,38260,14.6621702712702,15.0054317826377,14.466020836203,15.0054317826377,39011.0733552713,0.0,1.0
2017-03-01,15.6,15.7,14.9,15.25,48437,15.2996559352384,15.397730652772,14.6131329125034,14.9563944238709,49387.8557268501,0.0,1.0
2017-03-02,15.1,15.6,15.0,15.595,22092,14.8092823475705,15.2996559352384,14.711207630037,15.2947521993618,22525.683025736,0.0,1.0
2017-03-03,15.3,15.4673,15.05,15.15,32260,15.0054317826377,15.1695107850714,14.7602449888038,14.8583197063373,32893.2887203621,0.0,1.0
2017-03-06,14.9,15.25,14.9,15.15,11637,14.6131329125034,14.9563944238709,14.6131329125034,14.8583197063373,11865.4432994065,0.0,1.0
2017-03-07,14.6,14.8,14.6,14.8,19991,14.3189087599026,14.5150581949698,14.3189087599026,14.5150581949698,20383.4387727452,0.0,1.0
2017-03-08,14.0,14.7,13.9,14.7,25106,13.7304604547012,14.4169834774362,13.6323857371676,14.4169834774362,25598.8501740052,0.0,1.0
2017-03-09,13.4,14.15,13.4,14.05,24359,13.1420121494997,13.8775725310015,13.1420121494997,13.779497813468,24837.1859869591,0.0,1.0
2017-03-10,13.9,14.05,13.0,13.0,45342,13.6323857371676,13.779497813468,12.7497132793654,12.7497132793654,46232.0984860092,0.0,1.0
2017-03-13,13.8,13.85,13.6,13.8,34072,13.534311019634,13.5833483784008,13.3381615845668,13.534311019634,34740.8596801047,0.0,1.0
2017-03-14,13.0,13.6,13.0,13.55,21973,12.7497132793654,13.3381615845668,12.7497132793654,13.2891242258001,22404.3469638101,0.0,1.0
2017-03-15,13.2,13.4,12.6853,12.95,34462,12.9458627144325,13.1420121494997,12.4410721432872,12.7006759205986,35138.5156813739,0.0,1.0
2017-03-16,13.35,13.7,13.25,13.45,45539,13.0929747907329,13.4362363021004,12.9949000731993,13.1910495082665,46432.9657481888,0.0,1.0
2017-03-17,13.2,13.55,13.1,13.25,98784,12.9458627144325,13.2891242258001,12.8477879968989,12.9949000731993,100723.206229146,0.0,1.0
2017-03-20,13.5,13.75,13.0,13.15,25810,13.2400868670333,13.4852736608672,12.7497132793654,12.8968253556657,26316.6702378346,0.0,1.0
2017-03-21,12.7,13.55,12.6,13.55,28475,12.4554891267646,13.2891242258001,12.357414409231,13.2891242258001,29033.9862465069,0.0,1.0
2017-03-22,12.35,12.675,12.3,12.55,26966,12.1122276153971,12.4309704473812,12.0631902566303,12.3083770504643,27495.3634108272,0.0,1.0
2017-03-23,12.55,12.8,12.35,12.35,18688,12.3083770504643,12.5535638442982,12.1122276153971,12.1122276153971,19054.8598761973,0.0,1.0
2017-03-24,12.45,12.8,11.75,12.45,34641,12.2103023329307,12.5535638442982,11.5237793101956,12.2103023329307,35321.0295896485,0.0,1.0
2017-03-27,12.35,12.5,12.088,12.25,22965,12.1122276153971,12.2593396916975,11.8552718554591,12.0141528978635,23415.8206901152,0.0,1.0
2017-03-28,12.55,12.65,12.05,12.25,20833,12.3083770504643,12.4064517679978,11.8180034627964,12.0141528978635,21241.9678831774,0.0,1.0
2017-03-29,12.35,12.88,12.05,12.5,33740,12.1318425589038,12.6524803367353,11.8371419299426,12.2791928733844,34346.7200449435,0.02,1.0
2017-03-30,12.4,12.5,12.2,12.2,21545,12.1809593303974,12.2791928733844,11.9844922444232,11.9844922444232,21932.4268929551,0.0,1.0
2017-03-31,12.4,12.55,12.2,12.3,55214,12.1809593303974,12.328309644878,11.9844922444232,12.0827257874103,56206.8702004002,0.0,1.0
2017-04-03,12.95,13.15,12.4,12.4,37540,12.7212438168263,12.9177109028004,12.1809593303974,12.1809593303974,38215.0524744272,0.0,1.0
2017-04-04,12.15,12.95,12.05,12.75,105207,11.9353754729297,12.7212438168263,11.8371419299426,12.5247767308521,107098.855239133,0.0,1.0
2017-04-05,11.75,12.55,11.65,12.15,38999,11.5424413009814,12.328309644878,11.4442077579943,11.9353754729297,39700.2885309053,0.0,1.0
2017-04-06,11.8,11.925,11.6,11.7,34203,11.5915580724749,11.7143500012087,11.3950909865008,11.4933245294878,34818.0458120095,0.0,1.0
2017-04-07,12.45,12.6,11.65,11.75,227460,12.2300761018909,12.3774264163715,11.4442077579943,11.5424413009814,231550.235371157,0.0,1.0
2017-04-10,12.5,13.05,12.35,12.65,35378,12.2791928733844,12.8194773598133,12.1318425589038,12.426543187865,36014.1749184948,0.0,1.0
2017-04-11,13.0,13.0205,12.45,12.45,16384,12.7703605883198,12.7904984646322,12.2300761018909,12.2300761018909,16678.6206643851,0.0,1.0
2017-04-12,12.5,12.9,12.3,12.9,30574,12.2791928733844,12.6721270453327,12.0827257874103,12.6721270453327,31123.7883418525,0.0,1.0
2017-04-13,12.5,12.65,12.3,12.4,80706,12.2791928733844,12.426543187865,12.0827257874103,12.1809593303974,82157.2729089275,0.0,1.0
2017-04-17,13.35,13.4,12.65,12.65,32025,13.1141779887746,13.1632947602681,12.426543187865,12.426543187865,32600.8805405842,0.0,1.0
2017-04-18,13.2,13.45,13.15,13.15,20448,12.966827674294,13.2124115317616,12.9177109028004,12.9177109028004,20815.7003994962,0.0,1.0
2017-04-19,13.4,13.5,13.2,13.2,30320,13.1632947602681,13.2615283032552,12.966827674294,12.966827674294,30865.220858408,0.0,1.0
2017-04-20,14.6,14.7,13.35,13.35,58082,14.342097276113,14.4403308191001,13.1141779887746,13.1141779887746,59126.4432024425,0.0,1.0
2017-04-21,14.5,14.55,14.1,14.4,40027,14.2438637331259,14.2929805046195,13.8509295611776,14.1456301901389,40746.7742513028,0.0,1.0
2017-04-24,14.9,14.95,14.7,14.85,30248,14.6367979050742,14.6859146765678,14.4403308191001,14.5876811335807,30791.9261386916,0.0,1.0
2017-04-25,15.2,15.35,15.0,15.0,62505,14.9314985340355,15.0788488485161,14.7350314480613,14.7350314480613,63628.9785539178,0.0,1.0
2017-04-26,15.3,15.35,15.1,15.1,26079,15.0297320770225,15.0788488485161,14.8332649910484,14.8332649910484,26547.9582706604,0.0,1.0
2017-04-27,15.45,15.5,15.15,15.15,49395,15.1770823915032,15.2261991629967,14.8823817625419,14.8823817625419,50283.2316721985,0.0,1.0
2017-04-28,15.3,15.55,15.0,15.15,58235,15.0297320770225,15.2753159344902,14.7350314480613,14.8823817625419,59282.1944818402,0.0,1.0
2017-05-01,14.45,15.425,14.35,15.4,43857,14.1947469616324,15.1525240057564,14.0965134186453,15.1279656200096,44645.6461473351,0.0,1.0
2017-05-02,13.5,14.75,13.45,14.35,39631,13.2615283032552,14.4894475905936,13.2124115317616,14.0965134186453,40343.6532928617,0.0,1.0
2017-05-03,12.95,13.5,12.95,13.45,56915,12.7212438168263,13.2615283032552,12.7212438168263,13.2124115317616,57938.4579537034,0.0,1.0
2017-05-04,13.1,13.1,12.85,13.05,22586,12.8685941313069,12.8685941313069,12.6230102738392,12.8194773598133,22992.14638219,0.0,1.0
2017-05-05,13.075,13.6,13.0,13.1,24940,12.8440357455601,13.3597618462423,12.7703605883198,12.8685941313069,25388.4765240335,0.0,1.0
2017-05-08,12.95,13.1,12.5,12.75,27203,12.7212438168263,12.8685941313069,12.2791928733844,12.5247767308521,27692.1702840129,0.0,1.0
2017-05-09,12.9,13.125,12.7,12.95,23907,12.6721270453327,12.8931525170537,12.4756599593586,12.7212438168263,24336.9008925449,0.0,1.0
2017-05-10,13.05,13.2,12.8,12.8,18581,12.8194773598133,12.966827674294,12.5738935023457,12.5738935023457,18915.1275979578,0.0,1.0
2017-05-11,12.85,13.0,12.65,12.95,23745,12.6230102738392,12.7703605883198,12.426543187865,12.7212438168263,24171.9877731826,0.0,1.0
2017-05-12,12.85,12.9,12.65,12.8,19472,12.6230102738392,12.6721270453327,12.426543187865,12.5738935023457,19822.1497544499,0.0,1.0
2017-05-15,13.2,13.35,12.9,12.9,14339,12.966827674294,13.1141779887746,12.6721270453327,12.6721270453327,14596.8470279918,0.0,1.0
2017-05-16,13.05,13.2,12.85,13.2,8253,12.8194773598133,12.966827674294,12.6230102738392,12.966827674294,8401.40724750799,0.0,1.0
2017-05-17,12.7,13.05,12.6459,12.7,40713,12.4756599593586,12.8194773598133,12.4225156126026,12.4756599593586,41445.1100530463,0.0,1.0
2017-05-18,13.05,13.3,12.6,12.6,23720,12.8194773598133,13.065061217281,12.3774264163715,12.3774264163715,24146.5382177256,0.0,1.0
2017-05-19,13.45,13.5,12.95,13.05,35732,13.2124115317616,13.2615283032552,12.7212438168263,12.8194773598133,36374.5406237678,0.0,1.0
2017-05-22,13.85,13.85,13.3,13.45,28006,13.6053457037099,13.6053457037099,13.065061217281,13.2124115317616,28509.6100052961,0.0,1.0
2017-05-23,13.6,13.95,13.45,13.95,19632,13.3597618462423,13.703579246697,13.2124115317616,13.703579246697,19985.0269093755,0.0,1.0
2017-05-24,13.05,13.65,12.95,13.55,17522,12.8194773598133,13.4088786177358,12.7212438168263,13.3106450747487,17837.0844287938,0.0,1.0
2017-05-25,12.9,13.15,12.9,13.1,35015,12.6721270453327,12.9177109028004,12.6721270453327,12.8685941313069,35644.6473732572,0.0,1.0
2017-05-26,12.95,13.1,12.85,12.95,20445,12.7212438168263,12.8685941313069,12.6230102738392,12.7212438168263,20812.6464528414,0.0,1.0
2017-05-30,12.6,12.9711,12.55,12.9,20297,12.3774264163715,12.7419710943965,12.328309644878,12.6721270453327,20661.9850845352,0.0,1.0
2017-05-31,12.65,12.85,12.4,12.7,13306,12.426543187865,12.6230102738392,12.1809593303974,12.4756599593586,13545.2713965032,0.0,1.0
2017-06-01,13.95,14.0,12.45,12.7,39476,13.703579246697,13.7526960181906,12.2300761018909,12.4756599593586,40185.8660490276,0.0,1.0
2017-06-02,14.9,15.0,13.9,13.9,33406,14.6367979050742,14.7350314480613,13.6544624752035,13.6544624752035,34006.7139840363,0.0,1.0
2017-06-05,13.8,14.95,13.7,14.8,13730,13.5562289322164,14.6859146765678,13.4579953892293,14.5385643620872,13976.8958570561,0.0,1.0
2017-06-06,14.0,14.15,13.5,13.7,14391,13.7526960181906,13.9000463326712,13.2615283032552,13.4579953892293,14649.7821033426,0.0,1.0
2017-06-07,13.9,14.4,13.75,14.4,16157,13.6544624752035,14.1456301901389,13.5071121607229,14.1456301901389,16447.5387008344,0.0,1.0
2017-06-08,14.2,14.45,13.9,13.9,32808,13.9491631041647,14.1947469616324,13.6544624752035,13.6544624752035,33397.9606175017,0.0,1.0
2017-06-09,14.2,14.4,14.15,14.2,40794,13.9491631041647,14.1456301901389,13.9000463326712,13.9491631041647,41527.5666127275,0.0,1.0
2017-06-12,13.75,14.4,13.65,14.15,26084,13.5071121607229,14.1456301901389,13.4088786177358,13.9000463326712,26553.0481817517,0.0,1.0
2017-06-13,13.75,13.9,13.5,13.8,21678,13.5071121607229,13.6544624752035,13.2615283032552,13.5562289322164,22067.818527987,0.0,1.0
2017-06-14,13.7,13.9,13.5603,13.85,25244,13.4579953892293,13.6544624752035,13.3207631296764,13.6053457037099,25697.9431183923,0.0,1.0
2017-06-15,13.5,13.8,13.35,13.35,18888,13.2615283032552,13.5562289322164,13.1141779887746,13.1141779887746,19227.6481389713,0.0,1.0
2017-06-16,13.65,13.7,13.2496,13.3,117561,13.4088786177358,13.4579953892293,13.0155515116155,13.065061217281,119675.007563829,0.0,1.0
2017-06-19,13.55,13.75,13.35,13.65,25848,13.3106450747487,13.5071121607229,13.1141779887746,13.4088786177358,26312.8043782365,0.0,1.0
2017-06-20,13.05,13.5,12.9,13.5,20221,12.8194773598133,13.2615283032552,12.6721270453327,13.2615283032552,20584.6184359456,0.0,1.0
2017-06-21,12.6,13.075,12.6,13.05,21321,12.3774264163715,12.8440357455601,12.3774264163715,12.8194773598133,21704.3988760593,0.0,1.0
2017-06-22,12.45,12.6,12.4,12.55,39313,12.2300761018909,12.3774264163715,12.1809593303974,12.328309644878,40019.934947447,0.0,1.0
2017-06-23,12.5,12.65,12.45,12.55,67327,12.2791928733844,12.426543187865,12.2300761018909,12.328309644878,68537.6888104895,0.0,1.0
2017-06-26,12.6,12.65,12.4,12.55,18218,12.3774264163715,12.426543187865,12.1809593303974,12.328309644878,18545.6000527202,0.0,1.0
2017-06-27,12.6,12.65,12.5288,12.6,17557,12.3774264163715,12.426543187865,12.3074841337647,12.3774264163715,17872.7138064337,0.0,1.0
2017-06-28,12.85,13.2,12.614,12.65,34884,12.6426569824366,12.9870095072501,12.4104649942767,12.4458841111146,35456.1071001713,0.02,1.0
2017-06-29,13.0,13.15,12.85,13.15,28362,12.7902366359281,12.9378162894196,12.6426569824366,12.9378162894196,28827.1445239954,0.0,1.0
2017-06-30,13.1,13.2,12.75,13.05,20561,12.8886230715891,12.9870095072501,12.5442705467756,12.8394298537586,20898.2059995018,0.0,1.0
2017-07-03,13.6,13.7,13.1,13.1,6620,13.380555249894,13.478941685555,12.8886230715891,12.8886230715891,6728.56980286474,0.0,1.0
2017-07-05,13.6,13.7,13.35,13.7,26922,13.380555249894,13.478941685555,13.1345891607415,13.478941685555,27363.5281318315,0.0,1.0
2017-07-06,13.0,13.4,12.95,13.35,15790,12.7902366359281,13.183782378572,12.7410434180976,13.1345891607415,16048.9603001864,0.0,1.0
2017-07-07,13.3,13.35,12.8,13.0,9998,13.085395942911,13.1345891607415,12.5934637646061,12.7902366359281,10161.969922816,0.0,1.0
2017-07-10,12.5,13.05,12.5,13.05,28193,12.2983044576232,12.8394298537586,12.2983044576232,12.8394298537586,28655.3728779705,0.0,1.0
2017-07-11,12.65,12.75,12.425,12.5,27565,12.4458841111146,12.5442705467756,12.2245146308774,12.2983044576232,28017.0735069437,0.0,1.0
2017-07-12,13.0,13.3,12.65,12.8,25187,12.7902366359281,13.085395942911,12.4458841111146,12.5934637646061,25600.0736593284,0.0,1.0
2017-07-13,12.85,12.95,12.7,12.95,7615,12.6426569824366,12.7410434180976,12.4950773289451,12.7410434180976,7739.88807383913,0.0,1.0
2017-07-14,12.8,13.0,12.75,12.8,15439,12.5934637646061,12.7902366359281,12.5442705467756,12.5934637646061,15692.2038045965,0.0,1.0
2017-07-17,12.8,13.05,12.7,12.75,15007,12.5934637646061,12.8394298537586,12.4950773289451,12.5442705467756,15253.1188869473,0.0,1.0
2017-07-18,12.95,13.0,12.725,12.75,23687,12.7410434180976,12.7902366359281,12.5196739378604,12.5442705467756,24075.4732508243,0.0,1.0
2017-07-19,12.85,13.35,12.85,12.95,13553,12.6426569824366,13.1345891607415,12.6426569824366,12.7410434180976,13775.2728909707,0.0,1.0
2017-07-20,13.45,13.45,12.75,12.85,34397,13.2329755964025,13.2329755964025,12.5442705467756,12.6426569824366,34961.1201675436,0.0,1.0
2017-07-21,13.9,13.925,13.55,13.6,42506,13.675714556877,13.7003111657922,13.3313620320635,13.380555249894,43203.1099759166,0.0,1.0
2017-07-24,13.45,13.9,13.25,13.9,38018,13.2329755964025,13.675714556877,13.0362027250806,13.675714556877,38641.5055536725,0.0,1.0
2017-07-25,13.4,13.75,13.275,13.55,18017,13.183782378572,13.5281349033855,13.0607993339958,13.3313620320635,18312.4837066789,0.0,1.0
2017-07-26,13.05,13.45,12.95,13.45,11634,12.8394298537586,13.2329755964025,12.7410434180976,13.2329755964025,11824.8007683577,0.0,1.0
2017-07-27,13.1,13.3,12.7731,13.1,16160,12.8886230715891,13.085395942911,12.5669978134133,12.8886230715891,16425.0284009507,0.0,1.0
2017-07-28,14.2,14.3,13.0,13.05,37326,13.9708738638599,14.0692602995209,12.7902366359281,12.8394298537586,37938.1565652159,0.0,1.0
2017-07-31,13.9,14.25,13.86,14.2,15166,13.675714556877,14.0200670816904,13.6363599826126,13.9708738638599,15414.7265302487,0.0,1.0
2017-08-01,14.2,14.25,13.68,13.85,37339,13.9708738638599,14.0200670816904,13.4592643984228,13.6265213390465,37951.3697687563,0.0,1.0
2017-08-02,14.15,14.2,13.65,13.95,27049,13.9216806460294,13.9708738638599,13.4297484677245,13.7249077747074,27492.6109664182,0.0,1.0
2017-08-03,13.85,14.25,13.825,14.1,19130,13.6265213390465,14.0200670816904,13.6019247301312,13.8724874281989,19443.7372097888,0.0,1.0
2017-08-04,13.8,14.25,13.55,13.9,22927,13.577328121216,14.0200670816904,13.3313620320635,13.675714556877,23303.0090438489,0.0,1.0
2017-08-07,13.6,14.0,13.55,13.55,22042,13.380555249894,13.7741009925379,13.3313620320635,13.3313620320635,22403.4948028315,0.0,1.0
2017-08-08,13.75,13.85,13.5,13.5,16727,13.5281349033855,13.6265213390465,13.282168814233,13.282168814233,17001.3273553653,0.0,1.0
2017-08-09,13.6,13.65,13.4,13.6,20005,13.380555249894,13.4297484677245,13.183782378572,13.380555249894,20333.0874480829,0.0,1.0
2017-08-10,13.5,13.65,13.45,13.54,18572,13.282168814233,13.4297484677245,13.2329755964025,13.3215233884974,18876.5858578254,0.0,1.0
2017-08-11,13.55,13.65,13.4,13.6,15599,13.3313620320635,13.4297484677245,13.183782378572,13.380555249894,15854.8278481703,0.0,1.0
2017-08-14,13.85,13.9,13.75,13.75,31160,13.6265213390465,13.675714556877,13.5281349033855,13.5281349033855,31671.0324859916,0.0,1.0
2017-08-15,13.75,14.075,13.7,13.85,17303,13.5281349033855,13.8478908192837,13.478941685555,13.6265213390465,17586.7739122309,0.0,1.0
2017-08-16,13.45,13.8,13.35,13.775,47546,13.2329755964025,13.577328121216,13.1345891607415,13.5527315123007,48325.7673484905,0.0,1.0
2017-08-17,13.55,13.75,13.3,13.35,47946,13.3313620320635,13.5281349033855,13.085395942911,13.1345891607415,48732.3274574249,0.0,1.0
2017-08-18,13.15,13.4,13.0,13.35,71868,12.9378162894196,13.183782378572,12.7902366359281,13.1345891607415,73046.654772248,0.0,1.0
2017-08-21,12.85,13.1,12.85,13.1,19485,12.6426569824366,12.8886230715891,12.6426569824366,12.8886230715891,19804.5593064682,0.0,1.0
2017-08-22,13.1,13.5039,12.95,13.05,48948,12.8886230715891,13.2860058852238,12.7410434180976,12.8394298537586,49750.7605303055,0.0,1.0
2017-08-23,12.65,13.0,12.65,13.0,26068,12.4458841111146,12.7902366359281,12.4458841111146,12.7902366359281,26495.5222992566,0.0,1.0
2017-08-24,12.85,12.85,12.6,12.65,31953,12.6426569824366,12.6426569824366,12.3966908932841,12.4458841111146,32477.0379019542,0.0,1.0
2017-08-25,12.85,12.875,12.775,12.85,21999,12.6426569824366,12.6672535913519,12.5688671556909,12.6426569824366,22359.7895911211,0.0,1.0
2017-08-28,12.8,13.05,12.6,12.8,32693,12.5934637646061,12.8394298537586,12.3966908932841,12.5934637646061,33229.174103483,0.0,1.0
2017-08-29,13.1,13.15,12.55,12.55,19283,12.8886230715891,12.9378162894196,12.3474976754537,12.3474976754537,19599.2464514563,0.0,1.0
2017-08-30,13.0,13.05,12.85,13.05,12852,12.7902366359281,12.8394298537586,12.6426569824366,12.8394298537586,13062.7763000631,0.0,1.0
2017-08-31,12.95,13.6,12.9,13.15,28653,12.7410434180976,13.380555249894,12.6918502002671,12.9378162894196,29122.9170032452,0.0,1.0
2017-09-01,12.8,13.1,12.7,13.0,33443,12.5934637646061,12.8886230715891,12.4950773289451,12.7902366359281,33991.474307735,0.0,1.0
2017-09-05,12.8,13.0,12.65,12.8,34829,12.5934637646061,12.7902366359281,12.4458841111146,12.5934637646061,35400.2050851928,0.0,1.0
2017-09-06,12.7,12.95,12.65,12.95,27512,12.4950773289451,12.7410434180976,12.4458841111146,12.7410434180976,27963.2042925098,0.0,1.0
2017-09-07,12.95,13.0,12.65,12.75,35175,12.7410434180976,12.7902366359281,12.4458841111146,12.5442705467756,35751.879579421,0.0,1.0
2017-09-08,12.95,13.05,12.9,12.95,21893,12.7410434180976,12.8394298537586,12.6918502002671,12.7410434180976,22252.0511622534,0.0,1.0
2017-09-11,13.45,13.45,13.0,13.05,17972,13.2329755964025,13.2329755964025,12.7902366359281,12.8394298537586,18266.7456944238,0.0,1.0
2017-09-12,13.15,13.45,13.0861,13.4,22524,12.9378162894196,13.2329755964025,12.8749473570322,13.183782378572,22893.3997340974,0.0,1.0
2017-09-13,13.65,14.0,13.15,13.2,47221,13.4297484677245,13.7741009925379,12.9378162894196,12.9870095072501,47995.4372599812,0.0,1.0
2017-09-14,14.65,15.0,13.7,13.7,61078,14.4136128243343,14.7579653491478,13.478941685555,13.478941685555,62079.6958337423,0.0,1.0
2017-09-15,15.1,15.1,14.55,14.75,114826,14.8563517848088,14.8563517848088,14.3152263886734,14.5119992599953,116709.177671261,0.0,1.0
2017-09-18,15.3,15.65,15.05,15.2,67168,15.0531246561308,15.3974771809442,14.8071585669783,14.9547382204698,68269.5734922684,0.0,1.0
2017-09-19,15.3,15.35,14.9,15.3,50259,15.0531246561308,15.1023178739612,14.6595789134868,15.0531246561308,51083.261287338,0.0,1.0
2017-09-20,15.5,15.55,14.35,15.1,50074,15.2498975274527,15.2990907452832,14.1184535173514,14.8563517848088,50895.2272369561,0.0,1.0
2017-09-21,16.2,16.25,15.45,15.65,109980,15.9386025770796,15.9877957949101,15.2007043096222,15.3974771809442,111783.70195152,0.0,1.0
2017-09-22,16.5,16.5,16.05,16.1,112499,16.2337618840626,16.2337618840626,15.7910229235881,15.8402161414186,114344.014237535,0.0,1.0
2017-09-25,16.8,16.9,16.4,16.45,69736,16.5289211910455,16.6273076267065,16.1353754484016,16.1845686662321,70879.6893916278,0.0,1.0
2017-09-26,16.8,17.0,16.7,16.9,37679,16.5289211910455,16.7256940623675,16.4305347553845,16.6273076267065,38296.9458613506,0.0,1.0
2017-09-27,17.9,18.0,16.7,16.9,70231,17.6111719833164,17.7095584189774,16.4305347553845,16.6273076267065,71382.8075264339,0.0,1.0
2017-09-28,17.95,18.45,17.65,17.95,112922,17.6800424882791,18.1725227804317,17.3845543129875,17.6800424882791,114646.21204071,0.02,1.0
2017-09-29,16.9,17.95,16.85,17.9,42435,16.6458338747586,17.6800424882791,16.5965858455433,17.6307944590638,43082.9422782762,0.0,1.0
2017-10-02,16.95,17.0,16.5,16.95,38136,16.6950819039738,16.7443299331891,16.2518496410365,16.6950819039738,38718.3006179887,0.0,1.0
2017-10-03,16.9,17.05,16.8,17.05,35136,16.6458338747586,16.7935779624043,16.547337816328,16.7935779624043,35672.4934579831,0.0,1.0
2017-10-04,16.6,16.85,16.45,16.85,18742,16.350345699467,16.5965858455433,16.2026016118212,16.5965858455433,19028.172597607,0.0,1.0
2017-10-05,16.7,16.7,16.3,16.55,34031,16.4488417578975,16.4488417578975,16.0548575241754,16.3010976702517,34550.6211540479,0.0,1.0
2017-10-06,16.9,17.0,16.6,16.65,14259,16.6458338747586,16.7443299331891,16.350345699467,16.3995937286822,14476.7214315056,0.0,1.0
2017-10-09,17.1,17.2,16.8,16.85,21704,16.8428259916196,16.9413220500501,16.547337816328,16.5965858455433,22035.3995335857,0.0,1.0
2017-10-10,17.55,17.6,17.0,17.0,36304,17.286058254557,17.3353062837722,16.7443299331891,16.7443299331891,36858.3277122786,0.0,1.0
2017-10-11,17.85,17.95,17.55,17.6,32565,17.5815464298485,17.6800424882791,17.286058254557,17.3353062837722,33062.2367218587,0.0,1.0
2017-10-12,18.0,18.1,17.75,17.9,37260,17.7292905174943,17.8277865759248,17.483050371418,17.6307944590638,37828.9249272671,0.0,1.0
2017-10-13,17.95,18.1,17.65,18.1,42683,17.6800424882791,17.8277865759248,17.3845543129875,17.8277865759248,43334.7290035034,0.0,1.0
2017-10-16,17.95,18.0,17.8,18.0,28804,17.6800424882791,17.7292905174943,17.5322984006333,17.7292905174943,29243.8098122651,0.0,1.0
2017-10-17,17.5,17.85,17.4,17.8,32904,17.2368102253417,17.5815464298485,17.1383141669112,17.5322984006333,33406.4129309392,0.0,1.0
2017-10-18,17.55,17.7,17.305,17.55,29606,17.286058254557,17.4338023422027,17.0447429114022,17.286058254557,30058.0555930399,0.0,1.0
2017-10-19,17.45,17.55,17.2,17.5,24799,17.1875621961264,17.286058254557,16.9413220500501,17.2368102253417,25177.657253658,0.0,1.0
2017-10-20,17.95,18.0,17.35,17.6,24888,17.6800424882791,17.7292905174943,17.0890661376959,17.3353062837722,25268.0161994047,0.0,1.0
2017-10-23,17.95,18.0,17.85,18.0,27862,17.6800424882791,17.7292905174943,17.5815464298485,17.7292905174943,28287.4263640234,0.0,1.0
2017-10-24,18.15,18.25,17.9,17.95,88959,17.8770346051401,17.9755306635706,17.6307944590638,17.6800424882791,90317.3197156401,0.0,1.0
2017-10-25,19.2,19.25,18.15,18.15,46326,18.9112432186606,18.9604912478759,17.8770346051401,17.8770346051401,47033.3541648034,0.0,1.0
2017-10-26,19.35,20.0,19.1,19.45,71708,19.0589873063064,19.6992116861048,18.8127471602301,19.1574833647369,72802.9132765557,0.0,1.0
2017-10-27,20.85,23.2675,19.65,21.0,127814,20.5364281827643,22.9175703953222,19.354475481598,20.68417227041,129765.598782976,0.0,1.0
2017-10-30,22.1,22.76,20.35,20.85,193227,21.7676289131458,22.4177028987873,20.0439478906116,20.5364281827643,196177.393368788,0.0,1.0
2017-10-31,21.75,22.3968,21.25,22.2,96195,21.422892708639,22.0599652145676,20.9304124164864,21.8661249715763,97663.8065855729,0.0,1.0
2017-11-01,21.55,21.85,21.45,21.85,99406,21.2259005917779,21.5213887670695,21.1274045333474,21.5213887670695,100923.835515832,0.0,1.0
2017-11-02,21.25,21.5,21.2,21.45,90752,20.9304124164864,21.1766525625627,20.8811643872711,21.1274045333474,92137.6971282697,0.0,1.0
2017-11-03,21.0,21.4,20.8,21.2,96773,20.68417227041,21.0781565041321,20.487180153549,20.8811643872711,98250.632098401,0.0,1.0
2017-11-06,21.95,22.0,21.0,21.0,89271,21.6198848255,21.6691328547153,20.68417227041,20.68417227041,90634.0836602807,0.0,1.0
2017-11-07,21.95,22.295,21.3,22.0,86743,21.6198848255,21.9596962270853,20.9796604457016,21.6691328547153,88067.4834934495,0.0,1.0
2017-11-08,21.2,22.1,21.15,22.0,67121,20.8811643872711,21.7676289131458,20.8319163580558,21.6691328547153,68145.8741289074,0.0,1.0
2017-11-09,21.7,21.75,20.66,21.1,47952,21.3736446794237,21.422892708639,20.3492856717463,20.7826683288406,48684.1816455263,0.0,1.0
2017-11-10,21.8,22.15,21.5,21.65,36050,21.4721407378542,21.8168769423611,21.1766525625627,21.3243966502084,36600.4493727316,0.0,1.0
2017-11-13,21.2,21.7,20.85,21.65,52427,20.8811643872711,21.3736446794237,20.5364281827643,21.3243966502084,53227.510659201,0.0,1.0
2017-11-14,21.15,21.2,20.65,21.05,30194,20.8319163580558,20.8811643872711,20.3394360659032,20.7334202996253,30655.033796401,0.0,1.0
2017-11-15,20.75,21.05,20.55,21.05,24131,20.4379321243337,20.7334202996253,20.2409400074727,20.7334202996253,24499.4575260301,0.0,1.0
2017-11-16,21.45,21.85,20.9,20.9,48772,21.1274045333474,21.5213887670695,20.5856762119795,20.5856762119795,49516.7022692611,0.0,1.0
2017-11-17,21.45,21.575,21.1,21.35,37141,21.1274045333474,21.2505246063856,20.7826683288406,21.0289084749169,37708.1079099202,0.0,1.0
2017-11-20,21.2,21.525,21.05,21.425,39579,20.8811643872711,21.2012765771703,20.7334202996253,21.1027805187398,40183.3338619512,0.0,1.0
2017-11-21,21.15,21.5072,21.05,21.35,41812,20.8319163580558,21.1837442787697,20.7334202996253,21.0289084749169,42450.4296580486,0.0,1.0
2017-11-22,21.15,21.65,20.75,21.15,35823,20.8319163580558,21.3243966502084,20.4379321243337,20.8319163580558,36369.9832976245,0.0,1.0
2017-11-24,21.95,21.95,21.2,21.2,37691,21.6198848255,21.6198848255,20.8811643872711,20.8811643872711,38266.5058892545,0.0,1.0
2017-11-27,21.55,22.25,21.5,22.0,34901,21.2259005917779,21.9153730007916,21.1766525625627,21.6691328547153,35433.9052304495,0.0,1.0
2017-11-28,21.3,22.15,21.2,21.5,79723,20.9796604457016,21.8168769423611,20.8811643872711,21.1766525625627,80940.2947390368,0.0,1.0
2017-11-29,20.4,21.25,18.56,21.2,120843,20.0931959198269,20.9304124164864,18.2808684447053,20.8811643872711,122688.158212177,0.0,1.0
2017-11-30,20.15,21.0,20.1,20.45,75396,19.8469557737506,20.68417227041,19.7977077445353,20.1424439490422,76547.2255452556,0.0,1.0
2017-12-01,20.9,21.0,19.75,20.2,64604,20.5856762119795,20.68417227041,19.4529715400285,19.8962038029658,65590.4419216629,0.0,1.0
2017-12-04,21.3,21.4,20.45,21.0,50978,20.9796604457016,21.0781565041321,20.1424439490422,20.68417227041,51756.3858009184,0.0,1.0
2017-12-05,21.7,21.85,20.6,21.3,55854,21.3736446794237,21.5213887670695,20.2901880366879,20.9796604457016,56706.8377049805,0.0,1.0
2017-12-06,22.25,22.3,21.5,21.55,52378,21.9153730007916,21.9646210300069,21.1766525625627,21.2259005917779,53177.7624755875,0.0,1.0
2017-12-07,22.35,22.5,22.15,22.2,47756,22.0138690592221,22.1616131468679,21.8168769423611,21.8661249715763,48485.1889110726,0.0,1.0
2017-12-08,21.1,22.35,21.05,22.35,39766,20.7826683288406,22.0138690592221,20.7334202996253,22.0138690592221,40373.1891749248,0.0,1.0
2017-12-11,21.2,21.55,21.1,21.1,36820,20.8811643872711,21.2259005917779,20.7826683288406,20.7826683288406,37382.2065437996,0.0,1.0
2017-12-12,21.05,21.2654,20.85,21.25,38299,20.7334202996253,20.9455808094846,20.5364281827643,20.9304124164864,38883.7894736822,0.0,1.0
2017-12-13,21.75,21.9,21.0,21.0,35388,21.422892708639,21.5706367962848,20.68417227041,20.68417227041,35928.3412594236,0.0,1.0
2017-12-14,20.9,21.8968,20.65,21.8,40384,20.5856762119795,21.567484922415,20.3394360659032,21.4721407378542,41000.625449886,0.0,1.0
2017-12-15,22.75,22.95,20.9,20.9,156380,22.4078532929442,22.6048454098053,20.5856762119795,20.5856762119795,158767.774560548,0.0,1.0
2017-12-18,22.35,23.295,22.1,22.8,62923,22.0138690592221,22.9446568113906,21.7676289131458,22.4571013221595,63883.7746430066,0.0,1.0
2017-12-19,21.75,22.45,21.6,22.4232,45827,21.422892708639,22.1123651176526,21.2751486209932,22.0859681739933,46526.734907189,0.0,1.0
2017-12-20,22.2,22.3,20.6011,21.7,53099,21.8661249715763,21.9646210300069,20.2912714933307,21.3736446794237,53909.7714630423,0.0,1.0
2017-12-21,21.85,22.45,21.15,22.25,63873,21.5213887670695,22.1123651176526,20.8319163580558,21.9153730007916,64848.2802436749,0.0,1.0
2017-12-22,22.1,22.35,21.575,21.8,49592,21.7676289131458,22.0138690592221,21.2505246063856,21.4721407378542,50349.2228929959,0.0,1.0
2017-12-26,22.85,23.11,22.15,22.15,57763,22.5063493513747,22.7624391032941,21.8168769423611,21.8168769423611,58644.9863277974,0.0,1.0
2017-12-27,24.4,24.65,22.85,22.85,146683,24.0330382570479,24.2792784031242,22.5063493513747,22.5063493513747,148922.710550357,0.0,1.0
2017-12-28,25.6,26.15,24.275,24.4,163324,25.2346901699003,25.7768417165192,23.928597807591,24.0518140681862,165688.358836566,0.02,1.0
2017-12-29,25.05,25.55,24.85,25.55,141922,24.6925386232813,25.1854036656622,24.495392606329,25.1854036656622,143976.532921084,0.0,1.0
2018-01-02,24.6,25.5,24.2,25.35,98307,24.2489600851385,25.1361171614241,23.8546680512338,24.9882576487098,99730.1406538312,0.0,1.0
2018-01-03,23.85,24.575,23.55,24.3,69049,23.5096625215672,24.2243168330195,23.2139434961387,23.95324105971,70048.5874048276,0.0,1.0
2018-01-04,24.5,24.75,23.1,23.9,102007,24.1503870766623,24.3968195978528,22.7703649579959,23.5589490258053,103483.703680057,0.0,1.0
2018-01-05,24.2,24.5,24.0,24.5,25035,23.8546680512338,24.1503870766623,23.6575220342815,24.1503870766623,25397.4190166383,0.0,1.0
2018-01-08,23.85,24.15,23.6,24.15,57546,23.5096625215672,23.8053815469957,23.2632300003768,23.8053815469957,58379.0642992398,0.0,1.0
2018-01-09,24.05,24.6,23.5,24.0,34232,23.7068085385196,24.2489600851385,23.1646569919006,23.6575220342815,34727.5593280432,0.0,1.0
2018-01-10,24.15,24.4,23.932,24.0,24981,23.8053815469957,24.0518140681862,23.5904923885177,23.6575220342815,25342.6372859853,0.0,1.0
2018-01-11,25.45,25.5,23.95,24.2,103402,25.086830657186,25.1361171614241,23.6082355300434,23.8546680512338,104898.898388593,0.0,1.0
2018-01-12,24.95,25.75,24.8844,25.05,140783,24.5939656148051,25.3825496826145,24.5293017212448,24.6925386232813,142821.044194903,0.0,1.0
2018-01-16,24.4,25.5,24.1,25.1,60533,24.0518140681862,25.1361171614241,23.7560950427577,24.7418251275194,61409.3055855468,0.0,1.0
2018-01-17,24.7,25.0,23.9,24.45,39686,24.3475330936147,24.6432521190432,23.5589490258053,24.1011005724243,40260.5141239987,0.0,1.0
2018-01-18,24.05,24.65,23.75,24.65,68684,23.7068085385196,24.2982465893766,23.4110895130911,24.2982465893766,69678.3034846728,0.0,1.0
2018-01-19,24.55,25.2,23.75,24.0,85486,24.1996735809004,24.8403981359956,23.4110895130911,23.6575220342815,86723.5375297122,0.0,1.0
2018-01-22,24.35,24.6,24.05,24.6,31132,24.0025275639481,24.2489600851385,23.7068085385196,24.2489600851385,31582.6821979622,0.0,1.0
2018-01-23,24.45,24.7,24.05,24.25,90923,24.1011005724243,24.3475330936147,23.7068085385196,23.9039545554719,92239.2462252766,0.0,1.0
2018-01-24,24.3,24.75,24.2,24.65,127923,23.95324105971,24.3968195978528,23.8546680512338,24.2982465893766,129774.876487534,0.0,1.0
2018-01-25,23.55,24.6,23.15,24.45,80795,23.2139434961387,24.2489600851385,22.819651462234,24.1011005724243,81964.628298354,0.0,1.0
2018-01-26,23.75,23.95,23.25,23.65,45664,23.4110895130911,23.6082355300434,22.9182244707102,23.3125165046149,46325.0546025871,0.0,1.0
2018-01-29,23.65,23.95,23.5,23.75,33652,23.3125165046149,23.6082355300434,23.1646569919006,23.4110895130911,34139.16296177,0.0,1.0
2018-01-30,23.6,23.6,23.1,23.45,30807,23.2632300003768,23.2632300003768,22.7703649579959,23.1153704876625,31252.9773375505,0.0,1.0
2018-01-31,22.9,24.0,22.7,23.65,56514,22.5732189410436,23.6575220342815,22.3760729240912,23.3125165046149,57332.1245578708,0.0,1.0
2018-02-01,22.9,23.15,21.579,22.65,50980,22.5732189410436,22.819651462234,21.2710694990733,22.3267864198531,51718.0116424294,0.0,1.0
2018-02-02,21.8,22.7,21.705,22.6,41875,21.4889158478057,22.3760729240912,21.3952714897533,22.2774999156151,42481.2031684333,0.0,1.0
2018-02-05,21.4,22.7,21.0,21.55,75821,21.094623813901,22.3760729240912,20.7003317799963,21.2424833266153,76918.6222193142,0.0,1.0
2018-02-06,21.15,21.4,20.11,20.9,83601,20.8481912927106,21.094623813901,19.8230320045584,20.6017587715201,84811.2493393239,0.0,1.0
2018-02-07,21.2,21.4,21.05,21.2,91493,20.8974777969486,21.094623813901,20.7496182842344,20.8974777969486,92817.4978266144,0.0,1.0
2018-02-08,21.25,21.7,21.0,21.25,107717,20.9467643011867,21.3903428393295,20.7003317799963,20.9467643011867,109276.364458368,0.0,1.0
2018-02-09,21.65,21.9,20.938,21.35,77994,21.3410563350914,21.5874888562819,20.6392165147411,21.0453373096629,79123.0796398518,0.0,1.0
2018-02-12,21.8,22.3,21.4,21.7,86989,21.4889158478057,21.9817808901865,21.094623813901,21.3903428393295,88248.2956995545,0.0,1.0
2018-02-13,21.75,21.95,21.45,21.75,54449,21.4396293435676,21.6367753605199,21.1439103181391,21.4396293435676,55237.2305986394,0.0,1.0
2018-02-14,21.5,22.15,21.4,21.75,191019,21.1931968223772,21.8339213774723,21.094623813901,21.4396293435676,193784.285326112,0.0,1.0
2018-02-15,21.1,21.7,21.05,21.6,86966,20.7989047884725,21.3903428393295,20.7496182842344,21.2917698308533,88224.9627402022,0.0,1.0
2018-02-16,23.4,23.6,21.1,21.15,100700,23.0660839834244,23.2632300003768,20.7989047884725,20.8481912927106,102157.782902955,0.0,1.0
2018-02-20,22.05,23.75,21.9,23.45,78339,21.7353483689961,23.4110895130911,21.5874888562819,23.1153704876625,79473.074030135,0.0,1.0
2018-02-21,21.2,22.6,21.1,22.1,185378,20.8974777969486,22.2774999156151,20.7989047884725,21.7846348732342,188061.623425859,0.0,1.0
2018-02-22,21.85,22.45,20.9,21.3,56308,21.5382023520438,22.1296404029008,20.6017587715201,20.9960508054248,57123.1424001944,0.0,1.0
2018-02-23,21.95,22.35,21.65,22.2,26580,21.6367753605199,22.0310673944246,21.3410563350914,21.8832078817104,26964.785199211,0.0,1.0
2018-02-26,22.75,22.8,22.05,22.2,50900,22.4253594283293,22.4746459325674,21.7353483689961,21.8832078817104,51636.8535229435,0.0,1.0
2018-02-27,22.55,22.85,22.35,22.7,21851,22.228213411377,22.5239324368055,22.0310673944246,22.3760729240912,22167.325861097,0.0,1.0
2018-02-28,21.2,22.6,21.15,22.55,42636,20.8974777969486,22.2774999156151,20.8481912927106,22.228213411377,43253.2197800436,0.0,1.0
2018-03-01,21.55,22.045,20.8,21.15,58942,21.2424833266153,21.7304197185723,20.503185763044,20.8481912927106,59795.2734842697,0.0,1.0
2018-03-02,21.7,21.8,21.05,21.3,37230,21.3903428393295,21.4889158478057,20.7496182842344,20.9960508054248,37768.9598557797,0.0,1.0
2018-03-05,22.4,22.55,21.6,21.6,51231,22.0803538986627,22.228213411377,21.2917698308533,21.2917698308533,51972.6452423166,0.0,1.0
2018-03-06,22.65,22.7,21.85,22.4,29900,22.3267864198531,22.3760729240912,21.5382023520438,22.0803538986627,30332.8471578784,0.0,1.0
2018-03-07,23.15,23.4,22.25,22.45,34136,22.819651462234,23.0660839834244,21.9324943859485,22.1296404029008,34630.1695846601,0.0,1.0
2018-03-08,23.25,23.35,22.7,23.1,33575,22.9182244707102,23.0167974791864,22.3760729240912,22.7703649579959,34061.0482717647,0.0,1.0
2018-03-09,25.65,26.2,20.87,21.05,158242,25.2839766741383,25.8261282207573,20.5721868689773,20.7496182842344,160532.789296221,0.0,1.0
2018-03-12,27.3,27.7,25.7,25.7,119954,26.9104313139952,27.3047233478999,25.3332631783764,25.3332631783764,121690.513310239,0.0,1.0
2018-03-13,28.35,28.95,26.9,26.95,130660,27.945447902995,28.536885953852,26.5161392800905,26.5654257843286,132551.498650448,0.0,1.0
2018-03-14,27.05,28.4,26.855,28.4,58539,26.6639987928048,27.9947344072331,26.4717814262762,27.9947344072331,59386.4394573592,0.0,1.0
2018-03-15,27.2,27.7,26.105,27.1,80430,26.811858305519,27.3047233478999,25.7324838627049,26.7132852970428,81594.3443781993,0.0,1.0
2018-03-16,27.35,27.95,27.25,27.25,119920,26.9597178182333,27.5511558690903,26.8611448097571,26.8611448097571,121656.021109457,0.0,1.0
2018-03-19,27.05,27.7,26.7446,27.4,143441,26.6639987928048,27.3047233478999,26.3629568249185,27.0090043224714,145517.522714824,0.0,1.0
2018-03-20,26.85,27.3,26.8,26.9,65766,26.4668527758524,26.9104313139952,26.4175662716143,26.5161392800905,66718.0610764224,0.0,1.0
2018-03-21,27.55,27.75,26.8,26.8,101817,27.1568638351856,27.354009852138,26.4175662716143,26.4175662716143,103290.953146278,0.0,1.0
2018-03-22,26.45,28.0,26.25,27.3,48614,26.0725607419477,27.6004423733284,25.8754147249954,26.9104313139952,49317.7602586321,0.0,1.0
2018-03-23,26.3,26.65,25.575,26.45,102705,25.9247012292335,26.2697067589001,25.2100469177812,26.0725607419477,104191.808272572,0.0,1.0
2018-03-26,26.0,26.85,25.7,26.85,50324,25.6289822038049,26.4668527758524,25.3332631783764,26.4668527758524,51052.5150626446,0.0,1.0
2018-03-27,25.95,26.65,25.8888,26.1,39482,25.5796956995669,26.2697067589001,25.5193690183794,25.7275552122811,40053.5609193094,0.0,1.0
2018-03-28,27.25,27.4,25.7,25.95,109920,26.8808594114523,27.0288274449099,25.3518563990578,25.5984697881537,111429.473074208,0.02,1.0
2018-03-29,26.75,27.6,26.55,27.3,66676,26.3876326332605,27.2261181561866,26.1903419219838,26.9301820892715,67591.6261526193,0.0,1.0
2018-04-02,25.35,26.7,25.1,26.55,63216,25.0065976543235,26.3383099554414,24.7599842652277,26.1903419219838,64084.1118073067,0.0,1.0
2018-04-03,25.3,26.4,25.1,25.45,49207,24.9572749765044,26.0423738885263,24.7599842652277,25.1052430099619,49882.7336386695,0.0,1.0
2018-04-04,26.45,26.55,24.95,25.3,72568,26.0916965663455,26.1903419219838,24.6120162317701,24.9572749765044,73564.5378643479,0.0,1.0
2018-04-05,26.55,26.85,25.848,26.5,88988,26.1903419219838,26.4862779888989,25.4978515254026,26.1410192441647,90210.0250175368,0.0,1.0
2018-04-06,25.85,26.84,25.5,26.4,41308,25.4998244325153,26.4764134533351,25.1545656877811,26.0423738885263,41875.2608601655,0.0,1.0
2018-04-09,26.55,27.45,25.75,25.95,107111,26.1903419219838,27.078150122729,25.401179076877,25.5984697881537,108581.898566699,0.0,1.0
2018-04-10,27.6,27.7,26.5,27.0,197074,27.2261181561866,27.3247635118249,26.1410192441647,26.6342460223564,199780.312742235,0.0,1.0
2018-04-11,28.4,28.45,27.3,27.4,133267,28.0152810012934,28.0646036791126,26.9301820892715,27.0288274449099,135097.08504531,0.0,1.0
2018-04-12,28.3,28.9,28.25,28.4,127783,27.9166356456551,28.5085077794852,27.8673129678359,28.0152810012934,129537.776181237,0.0,1.0
2018-04-13,29.05,29.25,28.15,28.5,69708,28.6564758129428,28.8537665242195,27.7686676121975,28.1139263569318,70665.2630008814,0.0,1.0
2018-04-16,29.05,29.9,28.65,29.15,84320,28.6564758129428,29.4949613358688,28.2618943903893,28.7551211685811,85477.9218487738,0.0,1.0
2018-04-17,28.8,29.3,28.3,29.3,88858,28.4098624238469,28.9030892020387,27.9166356456551,28.9030892020387,90078.2397964699,0.0,1.0
2018-04-18,30.2,30.4,28.65,28.9,105013,29.7908974027839,29.9881881140606,28.2618943903893,28.5085077794852,106455.087845176,0.0,1.0
2018-04-19,29.85,30.5,29.775,29.95,115198,29.4456386580496,30.0868334696989,29.3716546413209,29.544284013688,116779.953049514,0.0,1.0
2018-04-20,29.4,29.8663,29.05,29.85,52535,29.001734557677,29.4617178510187,28.6564758129428,29.4456386580496,53256.435297976,0.0,1.0
2018-04-23,28.75,29.6,28.65,29.35,43324,28.3605397460277,29.1990252689537,28.2618943903893,28.9524118798578,43918.9455191684,0.0,1.0
2018-04-24,29.7,30.05,29.0,29.0,156050,29.2976706245921,29.6429293693263,28.6071531351236,28.6071531351236,158192.951903477,0.0,1.0
2018-04-25,31.25,31.35,29.25,29.45,143611,30.8266736369866,30.925318992625,28.8537665242195,29.0510572354962,145583.133712337,0.0,1.0
2018-04-26,31.65,32.8,31.15,31.3,263938,31.22125505954,32.3556766493812,30.7280282813483,30.8759963148058,267562.520599166,0.0,1.0
2018-04-27,39.35,40.5,35.95,37.2,733654,38.8169474436936,39.9513690335347,35.4630053519894,36.6960722974689,743728.881357214,0.0,1.0
2018-04-30,38.7,39.85,36.5,39.0,367604,38.1757526320442,39.3101742218853,36.0055548080004,38.4716886989593,372652.110807598,0.0,1.0
2018-05-01,38.5,38.886,38.1,38.7,162641,37.9784619207675,38.3592329935316,37.5838804982141,38.1757526320442,164874.462611556,0.0,1.0
2018-05-02,38.9,40.2,38.15,38.3,276285,38.3730433433209,39.6554329666196,37.6332031760333,37.7811712094908,280079.07540309,0.0,1.0
2018-05-03,38.5,39.35,37.505,38.55,167290,37.9784619207675,38.8169474436936,36.9969406321659,38.0277845985867,169587.304863394,0.0,1.0
2018-05-04,38.25,39.2,37.2,38.3,118431,37.7318485316716,38.668979410236,36.6960722974689,37.7811712094908,120057.350124195,0.0,1.0
2018-05-07,38.95,39.3,38.0,38.25,166515,38.4223660211401,38.7676247658744,37.4852351425757,37.7318485316716,168801.662199343,0.0,1.0
2018-05-08,39.05,39.6,37.7,38.9,148559,38.5210113767785,39.0635608327894,37.1892990756607,38.3730433433209,150599.081972628,0.0,1.0
2018-05-09,41.75,42.8,38.7,39.1,412865,41.1844359790141,42.2202122132169,38.1757526320442,38.5703340545977,418534.65612066,0.0,1.0
2018-05-10,40.75,42.3,40.6,42.05,197552,40.1979824226306,41.7269854350251,40.050014389173,41.4803720459292,200264.876862772,0.0,1.0
2018-05-11,40.95,42.4,39.2,40.55,182758,40.3952731339073,41.8256307906634,38.668979410236,40.0006917113538,185267.718705387,0.0,1.0
2018-05-14,40.2,41.2,40.0,41.2,124777,39.6554329666196,40.6418865230032,39.4581422553429,40.6418865230032,126490.496377188,0.0,1.0
2018-05-15,41.5,41.8,40.0,40.25,119853,40.9378225899182,41.2337586568333,39.4581422553429,39.7047556444388,121498.877696171,0.0,1.0
2018-05-16,42.05,42.35,41.3,41.45,85109,41.4803720459292,41.7763081128443,40.7405318786415,40.8884999120991,86277.7567674015,0.0,1.0
2018-05-17,42.55,43.55,42.25,42.25,158090,41.973598824121,42.9600523805045,41.6776627572059,41.6776627572059,160260.966141753,0.0,1.0
2018-05-18,42.65,43.05,42.15,42.55,81373,42.0722441797593,42.4668256023128,41.5790174015676,41.973598824121,82490.4522604398,0.0,1.0
2018-05-21,43.45,44.0,42.15,42.9,163497,42.8614070248662,43.4039564808772,41.5790174015676,42.3188575688552,165742.217605657,0.0,1.0
2018-05-22,43.4,43.975,43.05,43.35,108791,42.812084347047,43.3792951419676,42.4668256023128,42.7627616692278,110284.969115868,0.0,1.0
2018-05-23,43.45,43.6,42.55,43.0,166408,42.8614070248662,43.0093750583237,41.973598824121,42.4175029244936,168693.19282508,0.0,1.0
2018-05-24,44.15,44.65,42.5,43.5,199713,43.5519245143347,44.0451512925265,41.9242761463018,42.9107297026854,202455.552729888,0.0,1.0
2018-05-25,43.35,44.25,42.275,44.25,137050,42.7627616692278,43.6505698699731,41.7023240961155,43.6505698699731,138932.03497835,0.0,1.0
2018-05-29,43.65,44.45,43.1,43.35,156027,43.0586977361429,43.8478605812498,42.516148280132,42.7627616692278,158169.636056673,0.0,1.0
2018-05-30,45.05,46.5,43.43,43.5,183186,44.4397327150799,45.8700903718361,42.8416779537385,42.9107297026854,185701.596202437,0.0,1.0
2018-05-31,44.85,45.2,44.0,45.2,123363,44.2424420038032,44.5877007485375,43.4039564808772,44.5877007485375,125057.07866497,0.0,1.0
2018-06-01,45.0,45.9,44.4768,44.85,105283,44.3904100372607,45.2782182380059,43.8742975365608,44.2424420038032,106728.795612007,0.0,1.0
2018-06-04,44.15,45.4,43.35,45.4,144894,43.5519245143347,44.7849914598142,42.7627616692278,44.7849914598142,146883.752471018,0.0,1.0
2018-06-05,44.9,45.025,43.75,43.75,99830,44.2917646816224,44.4150713761703,43.1573430917813,43.1573430917813,101200.912454496,0.0,1.0
2018-06-06,44.85,45.3,44.15,45.05,79979,44.2424420038032,44.6863461041758,43.5519245143347,44.4397327150799,81077.3091976172,0.0,1.0
2018-06-07,45.35,45.925,44.2,45.0,133357,44.735668781995,45.3028795769155,43.6012471921539,44.3904100372607,135188.320967587,0.0,1.0
2018-06-08,44.35,45.99,43.989,45.25,114396,43.7492152256114,45.3669990580805,43.3931054917569,44.6370234263566,115966.93960878,0.0,1.0
2018-06-11,43.95,44.9,43.6,44.6,64356,43.354633803058,44.2917646816224,43.0093750583237,43.9958286147073,65239.7668228142,0.0,1.0
2018-06-12,43.75,43.9,42.85,43.8,78571,43.1573430917813,43.3053111252388,42.2695348910361,43.2066657696004,79649.9738802183,0.0,1.0
2018-06-13,43.7,44.25,43.115,43.6,98936,43.1080204139621,43.6505698699731,42.5309450834777,43.0093750583237,100294.635626545,0.0,1.0
2018-06-14,44.75,44.9,43.7,43.9,96131,44.1437966481648,44.2917646816224,43.1080204139621,43.3053111252388,97451.1160489147,0.0,1.0
2018-06-15,43.4,45.05,43.25,44.8,194322,42.812084347047,44.4397327150799,42.6641163135895,44.193119325984,196990.520985501,0.0,1.0
2018-06-18,44.9,45.25,42.805,43.05,76508,44.2917646816224,44.6370234263566,42.2251444809988,42.4668256023128,77558.6437951374,0.0,1.0
2018-06-19,44.65,44.65,43.5,44.35,71545,44.0451512925265,44.0451512925265,42.9107297026854,43.7492152256114,72527.4895478003,0.0,1.0
2018-06-20,46.4,48.25,44.6,44.6,205812,45.7714450161977,47.5963840955073,43.9958286147073,43.9958286147073,208638.307062854,0.0,1.0
2018-06-21,44.6,46.7,44.455,46.4,295503,43.9958286147073,46.0673810831128,43.8527928490317,45.7714450161977,299560.98600662,0.0,1.0
2018-06-22,45.8,45.9,44.6,44.6,436729,45.1795728823676,45.2782182380059,43.9958286147073,43.9958286147073,442726.367778619,0.0,1.0
2018-06-25,45.15,45.95,44.4,45.95,205564,44.5383780707183,45.3275409158251,43.7985379034306,45.3275409158251,208386.901410357,0.0,1.0
2018-06-26,46.6,47.37,45.15,45.15,115070,45.9687357274745,46.7283049658898,44.5383780707183,44.5383780707183,116650.195293387,0.0,1.0
2018-06-27,45.1,46.85,44.8099,46.85,119398,44.4890553928991,46.2153491165703,44.2028852161922,46.2153491165703,121037.629422437,0.0,1.0
2018-06-28,45.0,45.35,43.8,44.75,90926,44.4101391083884,44.7555513014537,43.2258687321647,44.1634161133418,92133.6902371275,0.02,1.0
2018-06-29,44.9,45.55,42.455,44.55,157998,44.3114499103698,44.9529296974909,41.898499018814,43.9660377173045,160096.548732878,0.0,1.0
2018-07-02,45.05,45.3,44.2,44.8,144525,44.4594837073977,44.7062067024443,43.6206255242393,44.2127607123511,146444.598701371,0.0,1.0
2018-07-03,45.15,46.4,44.7,45.35,80858,44.5581729054164,45.7917878806494,44.1140715143325,44.7555513014537,81931.9658314855,0.0,1.0
2018-07-05,46.45,47.5,46.2,46.4,105833,45.8411324796587,46.8773690588544,45.5944094846121,45.7917878806494,107238.686831774,0.0,1.0
2018-07-06,46.05,46.45,45.35,46.45,86314,45.4463756875841,45.8411324796587,44.7555513014537,45.8411324796587,87460.433089847,0.0,1.0
2018-07-09,46.65,47.3,45.6,46.5,126106,46.038510875696,46.6799906628171,45.0022742965003,45.890477078668,127780.955293791,0.0,1.0
2018-07-10,46.85,47.1,46.3,46.7,91117,46.2358892717333,46.4826122667799,45.6930986826307,46.0878554747053,92327.227122455,0.0,1.0
2018-07-11,45.25,46.925,45.2,46.75,146254,44.656862103435,46.3099061702472,44.6075175044257,46.1372000737146,148196.56349054,0.0,1.0
2018-07-12,45.75,46.1,44.9,45.35,137248,45.1503080935282,45.4957202865935,44.3114499103698,44.7555513014537,139070.944698604,0.0,1.0
2018-07-13,47.35,47.85,45.65,45.65,107554,46.7293352618265,47.2227812519197,45.0516188955096,45.0516188955096,108982.545363966,0.0,1.0
2018-07-16,46.75,47.3,46.1,47.3,93369,46.1372000737146,46.6799906628171,45.4957202865935,46.6799906628171,94609.1384615002,0.0,1.0
2018-07-17,47.5,47.5,46.5,46.65,73929,46.8773690588544,46.8773690588544,45.890477078668,46.038510875696,74910.9340072213,0.0,1.0
2018-07-18,48.95,49.2,46.8,47.35,160162,48.3083624301247,48.5550854251713,46.1865446727239,46.7293352618265,162289.291245175,0.0,1.0
2018-07-19,50.25,50.7286,48.4171,49.2,136966,49.5913220043671,50.0636485060843,47.7824476938834,48.5550854251713,138785.199140162,0.0,1.0
2018-07-20,49.45,50.25,49.1,50.0,87341,48.8018084202179,49.5913220043671,48.4563962271527,49.3445990093205,88501.0738292783,0.0,1.0
2018-07-23,49.0,51.05,48.9,49.15,165256,48.357707029134,50.3808355885162,48.2590178311154,48.505740826162,167450.950375325,0.0,1.0
2018-07-24,49.2,50.2,48.15,48.95,190047,48.5550854251713,49.5419774053577,47.5188488459756,48.3083624301247,192571.227465141,0.0,1.0
2018-07-25,49.75,49.9,48.21,49.2,78357,49.0978760142739,49.2459098113018,47.5780623647868,48.5550854251713,79397.7472440291,0.0,1.0
2018-07-26,50.6,51.0,49.35,49.7,135987,49.9367341974323,50.3314909895069,48.7031192221993,49.0485314152645,137793.195942594,0.0,1.0
2018-07-27,39.9,50.55,38.01,50.25,941778,39.3769900094377,49.887389598423,37.5117641668854,49.5913220043671,954286.810418819,0.0,1.0
2018-07-30,39.95,40.1,38.65,39.5,202780,39.426334608447,39.574368405475,38.1433750342047,38.9822332173632,205473.348726269,0.0,1.0
2018-07-31,41.05,41.9,39.3657,39.75,216754,40.5119157866521,41.3507739698105,38.8496936244241,39.2289562124098,219632.953100965,0.0,1.0
2018-08-01,41.05,41.4,40.65,41.05,147149,40.5119157866521,40.8573279797173,40.1171589945775,40.5119157866521,149103.45098985,0.0,1.0
2018-08-02,41.7,42.145,40.42,40.95,155060,41.1533955737733,41.5925625049562,39.8901738391347,40.4132265886335,157119.525858049,0.0,1.0
2018-08-03,41.85,42.2,41.0,41.7,154164,41.3014293708012,41.6468415638665,40.4625711876428,41.1533955737733,156211.625076618,0.0,1.0
2018-08-06,42.4,42.6,41.85,41.95,58987,41.8442199599037,42.041598355941,41.3014293708012,41.4001185688199,59770.4725382998,0.0,1.0
2018-08-07,42.15,43.1,42.15,42.6,59718,41.5974969648571,42.5350443460342,41.5974969648571,42.041598355941,60511.1817695795,0.0,1.0
2018-08-08,41.5,42.1,41.3,42.1,60309,40.956017177736,41.5481523658478,40.7586387816987,41.5481523658478,61110.0315037604,0.0,1.0
2018-08-09,42.85,43.45,41.45,41.5,94125,42.2883213509876,42.8804565390995,40.9066725787267,40.956017177736,95375.1797458332,0.0,1.0
2018-08-10,43.4,43.65,42.5,42.75,58718,42.8311119400902,43.0778349351368,41.9429091579224,42.189632152969,59497.8996474457,0.0,1.0
2018-08-13,42.8,43.7,42.7,43.3,72433,42.2389767519783,43.1271795341461,42.1402875539597,42.7324227420715,73395.0639525093,0.0,1.0
2018-08-14,42.75,43.1,42.4,42.85,61492,42.189632152969,42.5350443460342,41.8442199599037,42.2883213509876,62308.7442542446,0.0,1.0
2018-08-15,40.25,42.65,40.15,42.65,115336,39.722402202503,42.0909429549503,39.6237130044843,42.0909429549503,116867.906838411,0.0,1.0
2018-08-16,41.3,41.35,40.275,40.65,36863,40.7586387816987,40.807983380708,39.7470745020076,40.1171589945775,37352.6188682141,0.0,1.0
2018-08-17,41.75,41.85,40.85,41.15,49845,41.2027401727826,41.3014293708012,40.3145373906148,40.6106049846707,50507.0473777536,0.0,1.0
2018-08-20,42.6,43.1,41.65,41.65,47207,42.041598355941,42.5350443460342,41.1040509747639,41.1040509747639,47834.0091395649,0.0,1.0
2018-08-21,43.0,43.45,41.6932,42.6,100253,42.4363551480156,42.8804565390995,41.146684708308,42.041598355941,101584.572590268,0.0,1.0
2018-08-22,43.35,43.5,42.65,43.0,39378,42.7817673410808,42.9298011381088,42.0909429549503,42.4363551480156,39901.0234053803,0.0,1.0
2018-08-23,43.65,43.95,42.6,43.35,75842,43.0778349351368,43.3739025291927,42.041598355941,42.7817673410808,76849.3427068629,0.0,1.0
2018-08-24,44.35,45.0,43.7,43.8,63262,43.7686593212672,44.4101391083884,43.1271795341461,43.2258687321647,64102.2536104213,0.0,1.0
2018-08-27,43.35,44.75,43.3,44.3,75298,42.7817673410808,44.1634161133418,42.7324227420715,43.7193147222579,76298.1172324223,0.0,1.0
2018-08-28,42.05,43.6,41.45,43.35,69723,41.4988077668385,43.0284903361274,40.9066725787267,42.7817673410808,70649.069401527,0.0,1.0
2018-08-29,41.35,42.15,41.1,42.0,282195,40.807983380708,41.5974969648571,40.5612603856614,41.4494631678292,285943.148455516,0.0,1.0
2018-08-30,40.4,41.15,40.3,40.95,131288,39.8704359995309,40.6106049846707,39.7717468015123,40.4132265886335,133031.783250687,0.0,1.0
2018-08-31,39.25,41.05,39.175,40.05,201412,38.7355102223166,40.5119157866521,38.6614933238026,39.5250238064657,204087.17878319,0.0,1.0
2018-09-04,38.4,39.45,35.555,39.45,337326,37.8966520391581,38.9328886183538,35.0889443555278,38.9328886183538,341806.405130868,0.0,1.0
2018-09-05,38.3,38.6,36.9,38.4,75979,37.7979628411395,38.0940304351954,36.4163140688785,37.8966520391581,76988.1623575952,0.0,1.0
2018-09-06,37.15,38.85,37.0,38.35,69998,36.6630370639251,38.340753430242,36.5150032668971,37.8473074401488,70927.7219851137,0.0,1.0
2018-09-07,36.95,37.4,36.3,37.1,71769,36.4656586678878,36.9097600589717,35.8241788807666,36.6136924649158,72722.2446234125,0.0,1.0
2018-09-10,36.95,37.65,36.8,37.05,52392,36.4656586678878,37.1564830540183,36.3176248708599,36.5643478659065,53087.8769428281,0.0,1.0
2018-09-11,38.35,38.9,37.0,37.05,210825,37.8473074401488,38.3900980292513,36.5150032668971,36.5643478659065,213625.203398834,0.0,1.0
2018-09-12,38.1,38.6,37.575,38.15,185339,37.6005844451022,38.0940304351954,37.0824661555043,37.6499290441115,187800.695234135,0.0,1.0
2018-09-13,38.75,39.25,37.475,38.2,75127,38.2420642322233,38.7355102223166,36.9837769574857,37.6992736431208,76124.8459895375,0.0,1.0
2018-09-14,38.95,39.9646,38.5,38.75,53131,38.4394426282606,39.4407432313578,37.9953412371767,38.2420642322233,53836.6924310849,0.0,1.0
2018-09-17,38.9,39.1,38.05,38.95,62722,38.3900980292513,38.5874764252886,37.5512398460929,38.4394426282606,63555.0812644691,0.0,1.0
2018-09-18,39.1,39.65,39.0,39.0,95139,38.5874764252886,39.1302670143911,38.48878722727,38.48878722727,96402.6478176767,0.0,1.0
2018-09-19,38.6,39.3,38.25,39.1,67597,38.0940304351954,38.7848548213259,37.7486182421301,38.5874764252886,68494.8316098707,0.0,1.0
2018-09-20,38.45,39.65,38.225,38.8,39312,37.9459966381674,39.1302670143911,37.7239459426255,38.2914088312327,39834.1467853195,0.0,1.0
2018-09-21,38.65,39.4,38.2,38.4,196970,38.1433750342047,38.8835440193445,37.6992736431208,37.8966520391581,199586.179596672,0.0,1.0
2018-09-24,39.15,39.3,37.85,38.45,128525,38.6368210242979,38.7848548213259,37.3538614500556,37.9459966381674,130232.084747232,0.0,1.0
2018-09-25,41.1,41.4,39.15,39.3,152464,40.5612603856614,40.8573279797173,38.6368210242979,38.7848548213259,154489.04546899,0.0,1.0
2018-09-26,41.35,41.85,40.5,41.15,133204,40.807983380708,41.3014293708012,39.9691251975496,40.6106049846707,134973.231796696,0.0,1.0
2018-09-27,41.55,41.9,40.6,41.4,95899,41.025099616349,41.3706780728044,40.0871009488272,40.8769945635824,97125.9908510274,0.02,1.0
2018-09-28,40.8,41.85,40.35,41.45,292228,40.284574352516,41.3213097218822,39.8402591942162,40.9263629145046,295966.944956819,0.0,1.0
2018-10-01,40.23,40.9739,40.05,40.97,50681,39.7217751520029,40.4562774770234,39.544049088683,40.4524267456515,51329.4439182986,0.0,1.0
2018-10-02,38.86,40.43,38.71,40.24,39199,38.3690823367346,39.9192485556917,38.220977283968,39.7316488221874,39700.5361408296,0.0,1.0
2018-10-03,39.23,39.66,38.48,39.03,65942,38.7344081335589,39.1589759514898,37.9938828697259,38.5369347298701,66785.7025484983,0.0,1.0
2018-10-04,39.44,40.165,38.85,39.08,90602,38.9417552074321,39.6575962958041,38.3592086665502,38.5863030807923,91761.2177716638,0.0,1.0
2018-10-05,38.79,39.8,38.211,39.44,27986,38.2999666454435,39.297207334072,37.7282811417644,38.9417552074321,28344.070114984,0.0,1.0
2018-10-08,38.01,38.61,37.08,38.61,41346,37.5298203710572,38.1222405821236,36.6115690439043,38.1222405821236,41875.0061807378,0.0,1.0
2018-10-09,37.64,38.51,37.63,37.86,65565,37.1644945742329,38.0235038802792,37.1546209040485,37.3817153182906,66403.8789783794,0.0,1.0
2018-10-10,36.1,37.57,35.995,37.57,173587,35.6439493658291,37.0953788829418,35.5402758288925,37.0953788829418,175807.97895554,0.0,1.0
2018-10-11,36.65,37.07,35.45,35.68,145502,36.1870012259733,36.6016953737198,35.0021608038405,35.2292552180826,147363.642173601,0.0,1.0
2018-10-12,37.2,37.8023,36.05,37.29,114432,36.7300530861175,37.3247442413264,35.5945810149069,36.8189161177775,115896.113463798,0.0,1.0
2018-10-15,37.7,37.8,36.95,37.15,102493,37.2237365953396,37.3224732971839,36.4832113315065,36.6806847351953,103804.358546954,0.0,1.0
2018-10-16,38.49,38.73,37.41,37.94,88344,38.0037565399103,38.2407246243369,36.9374001599908,37.4607046797661,89474.3275294129,0.0,1.0
2018-10-17,37.56,38.4,37.3,38.4,64642,37.0855052127574,37.9148935082504,36.8287897879619,37.9148935082504,65469.0695480882,0.0,1.0
2018-10-18,36.67,37.61,36.49,37.4,62525,36.2067485663422,37.1348735636796,36.0290225030223,36.9275264898063,63324.983346651,0.0,1.0
2018-10-19,34.7,36.6,34.1,36.6,130479,34.2616355400075,36.1376328750511,33.6692153289411,36.1376328750511,132148.428661938,0.0,1.0
2018-10-22,34.04,35.1691,32.88,34.71,177202,33.6099733078344,34.7248094083596,32.4646275664394,34.2715092101919,179469.231491296,0.0,1.0
2018-10-23,32.69,33.28,32.1518,33.05,108668,32.277027832935,32.859574373817,31.7456269036084,32.6324799595749,110058.365298902,0.0,1.0
2018-10-24,31.16,33.185,31.09,32.98,137411,30.7663562947157,32.7657745070648,30.6972406034246,32.5633642682838,139169.120937971,0.0,1.0
2018-10-25,32.22,32.45,30.25,31.36,254172,31.8129653342663,32.0400597485084,29.8678523079316,30.9638296984045,257424.033061735,0.0,1.0
2018-10-26,37.64,40.58,34.39,38.25,251730,37.1644945742329,40.0673536084583,33.9555517642898,37.7667884554838,254950.788610195,0.0,1.0
2018-10-29,37.92,38.3,36.9,38.1,192071,37.4409573393972,37.816156806406,36.4338429805843,37.6186834027172,194528.474632141,0.0,1.0
2018-10-30,38.03,38.75,37.32,37.92,118288,37.5495677114261,38.2604719647058,36.8485371283308,37.4409573393972,119801.449501938,0.0,1.0
2018-10-31,38.55,39.35,38.04,38.6,121685,38.062998561017,38.8528921757722,37.5594413816105,38.1123669119392,123241.912811471,0.0,1.0
2018-11-01,38.88,39.41,38.49,38.77,129433,38.3888296771035,38.9121341968788,38.0037565399103,38.2802193050747,131089.045493916,0.0,1.0
2018-11-02,39.98,40.145,38.635,39.0,106345,39.4749333973919,39.6378489554352,38.1469247575847,38.5073137193168,107705.643406631,0.0,1.0
2018-11-05,39.71,40.49,39.54,40.01,117691,39.208344302412,39.9784905767984,39.0404919092765,39.5045544079452,119196.811116365,0.0,1.0
2018-11-06,39.01,39.8685,38.3532,39.65,99861,38.5171873895012,39.3648419748354,37.8686847317872,39.1491022813054,101138.683118431,0.0,1.0
2018-11-07,40.33,40.43,38.41,39.19,60837,39.8205118538473,39.9192485556917,37.9247671784348,38.6949134528211,61615.3860353492,0.0,1.0
2018-11-08,39.28,40.82,37.11,40.32,83028,38.7837764844811,40.3043216928849,36.6411900544576,39.8106381836629,84090.3113523509,0.0,1.0
2018-11-09,37.77,38.89,37.35,38.89,45031,37.2928522866306,38.3987033472879,36.8781581388841,38.3987033472879,45607.1543395929,0.0,1.0
2018-11-12,37.22,37.94,35.72,37.76,89301,36.7498004264864,37.4607046797661,35.2687498988204,37.2829786164462,90443.5719766379,0.0,1.0
2018-11-13,36.85,37.94,36.68,37.44,122224,36.3844746296621,37.4607046797661,36.2166222365267,36.9670211705441,123787.809109333,0.0,1.0
2018-11-14,35.9,39.77,35.595,37.21,75064,35.4464759621403,39.2675863235187,35.1453290215149,36.739926756302,76024.415032915,0.0,1.0
2018-11-15,36.18,36.58,35.1138,35.77,58879,35.7229387273046,36.1178855346822,34.6702080122396,35.3181182497426,59632.3341778084,0.0,1.0
2018-11-16,36.25,36.885,35.525,36.16,69280,35.7920544185957,36.4190324753077,35.0762133302238,35.7031913869358,70166.4109757055,0.0,1.0
2018-11-19,35.44,36.58,34.41,36.58,62256,34.9922871336561,36.1178855346822,33.9752991046587,36.1178855346822,63052.5415950276,0.0,1.0
2018-11-20,34.63,35.92,34.17,34.92,89813,34.1925198487164,35.4662233025092,33.7383310202322,34.4788562840652,90962.1228198763,0.0,1.0
2018-11-21,35.35,35.59,34.2525,34.85,43275,34.9034241019961,35.1403921864227,33.8197887992538,34.4097405927741,43828.6869944234,0.0,1.0
2018-11-23,34.52,35.33,34.22,34.8,23415,34.0839094766876,34.8836767616272,33.7876993711544,34.3603722418519,23714.5859266187,0.0,1.0
2018-11-26,34.52,35.39,33.92,34.67,58913,34.0839094766876,34.9429187827339,33.4914892656212,34.2320145294542,59666.769194742,0.0,1.0
2018-11-27,33.7,34.73,33.66,34.21,50980,33.2742685215635,34.2912565505608,33.2347738408257,33.7778257009699,51632.2695083929,0.0,1.0
2018-11-28,34.75,35.205,33.71,33.71,89061,34.3110038909297,34.7602558843217,33.2841421917479,33.2841421917479,90200.5012688698,0.0,1.0
2018-11-29,35.95,36.46,34.75,34.75,110675,35.4958443130625,35.999401492469,34.3110038909297,34.3110038909297,112091.044092613,0.0,1.0
2018-11-30,36.4,36.64,35.165,35.96,177510,35.9401594713623,36.1771275557889,34.720761203584,35.505717983247,179781.172232931,0.0,1.0
2018-12-03,37.28,37.42,35.7,36.94,58476,36.8090424475931,36.9472738301752,35.2490025584515,36.4733376613221,59224.1779476811,0.0,1.0
2018-12-04,35.63,37.93,35.52,37.29,82983,35.1798868671604,37.4508310095817,35.0712764951316,36.8189161177775,84044.7355946444,0.0,1.0
2018-12-06,35.13,35.38,34.2775,34.76,75336,34.6862033579384,34.9330451125494,33.8444729747149,34.3208775611141,76299.8951683855,0.0,1.0
2018-12-07,34.92,36.06,34.73,35.12,100570,34.4788562840652,35.6044546850914,34.2912565505608,34.676329687754,101856.754500963,0.0,1.0
2018-12-10,34.55,36.055,34.1,34.73,71509,34.1135304872409,35.5995178499991,33.6692153289411,34.2912565505608,72423.930174101,0.0,1.0
2018-12-11,34.86,35.7,34.05,35.1,62734,34.4196142629585,35.2490025584515,33.6198469780189,34.6565823473851,63536.6574213324,0.0,1.0
2018-12-12,36.12,37.51,34.88,35.31,56991,35.663696706198,37.0361368618352,34.4393616033274,34.8639294212583,57720.1779433664,0.0,1.0
2018-12-13,36.13,36.32,34.9001,36.3,82792,35.6735703763824,35.8611701098868,34.4592076803981,35.8414227695179,83851.2918230457,0.0,1.0
2018-12-14,35.18,36.59,34.96,35.95,42896,34.7355717088606,36.1277592048667,34.5183509648029,35.4958443130625,43444.837835073,0.0,1.0
2018-12-17,34.97,35.74,34.76,35.2,90278,34.5282246349874,35.2884972391893,34.3208775611141,34.7553190492295,91433.0723161768,0.0,1.0
2018-12-18,35.04,35.77,34.73,35.12,62119,34.5973403262785,35.3181182497426,34.2912565505608,34.676329687754,62913.7887326767,0.0,1.0
2018-12-19,34.78,35.47,34.5,35.39,83432,34.340624901483,35.0219081442094,34.0641621363187,34.9429187827339,84499.4803770938,0.0,1.0
2018-12-20,34.86,35.23,34.35,34.61,91637,34.4196142629585,34.7849400597828,33.9160570835521,34.1727725083475,92809.4601989134,0.0,1.0
2018-12-21,34.17,35.13,33.97,34.8,139487,33.7383310202322,34.6862033579384,33.5408576165434,34.3603722418519,141271.682560165,0.0,1.0
2018-12-24,33.56,34.8,33.56,34.01,53699,33.1360371389813,34.3603722418519,33.1360371389813,33.5803522972811,54386.0580684816,0.0,1.0
2018-12-26,35.11,35.15,33.41,33.96,76648,34.6664560175695,34.7059506983073,32.9879320862147,33.5309839463589,77628.6817041841,0.0,1.0
2018-12-27,35.02,35.03,33.53,34.5,106791,34.5775929859096,34.587466656094,33.106416128428,34.0641621363187,108157.349805233,0.0,1.0
2018-12-28,35.05,35.66,34.82,35.03,61917,34.6269613368318,35.2295988950477,34.3997373394717,34.6072027283657,62673.441913935,0.02,1.0
2018-12-31,35.12,36.12,34.65,35.28,134014,34.6961164664631,35.6840468897679,34.2317891675099,34.8541853341919,135651.253204356,0.0,1.0
2019-01-02,35.76,36.17,33.98,34.62,117169,35.3283919373782,35.7334434109331,33.5698757838957,34.2021512548107,118600.457315662,0.0,1.0
2019-01-03,34.83,35.65,34.52,35.41,99479,34.4096166437047,35.2197195908146,34.1033582124803,34.9826162892215,100694.338035699,0.0,1.0
2019-01-04,35.78,36.37,34.8,35.38,69248,35.3481505458443,35.9310294955941,34.3799787310056,34.9529783765224,70094.0049688481,0.0,1.0
2019-01-07,35.81,36.31,35.5,36.05,50662,35.3777884585434,35.8717536701958,35.0715300273189,35.6148917601365,51280.9392290288,0.0,1.0
2019-01-08,36.2,37.24,35.85,36.13,56405,35.7630813236323,36.7905289638692,35.4173056754756,35.6939261940009,57094.1016385726,0.0,1.0
2019-01-09,36.47,36.92,36.13,36.51,34654,36.0298225379245,36.4743912284117,35.6939261940009,36.0693397548567,35077.3689953568,0.0,1.0
2019-01-10,36.56,37.98,36.09,36.57,86166,36.118736276022,37.5215974771147,35.6544089770687,36.128615580255,87218.6927008111,0.0,1.0
2019-01-11,36.39,36.74,36.17,36.39,46574,35.9507881040602,36.2965637522168,35.7334434109331,35.9507881040602,47142.9960059371,0.0,1.0
2019-01-14,36.1,36.29,35.785,36.29,42702,35.6642882813018,35.8519950617297,35.3530901979608,35.8519950617297,43223.6916615607,0.0,1.0
2019-01-15,36.15,36.51,35.76,36.11,36608,35.713684802467,36.0693397548567,35.3283919373782,35.6741675855348,37055.2410741046,0.0,1.0
2019-01-16,36.31,36.82,35.98,36.1,54476,35.8717536701958,36.3755981860812,35.5457366305052,35.6642882813018,55141.534985602,0.0,1.0
2019-01-17,36.3,36.55,36.1,36.1,55092,35.8618743659627,36.1088569717889,35.6642882813018,35.6642882813018,55765.0606767529,0.0,1.0
2019-01-18,37.41,37.95,36.3,36.33,72800,36.958477135831,37.4919595644156,35.8618743659627,35.8915122786619,73689.3998632762,0.0,1.0
2019-01-22,36.17,37.175,35.86,37.11,73862,35.7334434109331,36.7263134863544,35.4271849797086,36.6620980088396,74764.3743502927,0.0,1.0
2019-01-23,35.31,36.39,35.06,36.26,67562,34.883823246891,35.9507881040602,34.6368406410648,35.8223571490305,68387.4070544322,0.0,1.0
2019-01-24,35.53,35.56,35.05,35.17,42256,35.1011679400181,35.1308058527172,34.6269613368318,34.7455129876284,42772.242865695,0.0,1.0
2019-01-25,36.15,36.19,35.74,35.74,58545,35.713684802467,35.7532020193992,35.3086333289121,35.3086333289121,59260.2460851031,0.0,1.0
2019-01-28,34.77,35.95,34.56,35.86,58194,34.3503408183064,35.5160987178061,34.1428754294124,35.4271849797086,58904.9579071909,0.0,1.0
2019-01-29,34.58,35.2,34.55,35.0,50321,34.1626340378785,34.7751509003275,34.1329961251794,34.5775648156665,50935.7732214275,0.0,1.0
2019-01-30,34.67,35.15,34.36,34.78,98431,34.251547775976,34.7257543791623,33.9452893447515,34.3602201225395,99633.5345871171,0.0,1.0
2019-01-31,34.52,34.92,34.42,34.67,82295,34.1033582124803,34.4985303818022,34.0045651701498,34.251547775976,83300.4005734657,0.0,1.0
2019-02-01,35.05,35.09,34.435,34.55,77140,34.6269613368318,34.666478553764,34.0193841264994,34.1329961251794,78082.4217782022,0.0,1.0
2019-02-04,36.12,36.16,35.01,35.04,62921,35.6840468897679,35.7235641067001,34.5874441198996,34.6170820325987,63689.7078131483,0.0,1.0
2019-02-05,36.6,36.9,36.09,36.13,41432,36.1582534929542,36.4546326199456,35.6544089770687,35.6939261940009,41938.1760320777,0.0,1.0
2019-02-06,36.59,37.035,36.185,36.6,47557,36.1483741887211,36.5880032270917,35.7482623672827,36.1582534929542,48138.0053474976,0.0,1.0
2019-02-07,35.17,36.37,34.56,36.37,49128,34.7455129876284,35.9310294955941,34.1428754294124,35.9310294955941,49728.1983033382,0.0,1.0
2019-02-08,34.63,35.72,34.49,34.86,43272,34.2120305590438,35.288874720446,34.0737202997811,34.4392545564039,43800.6553692814,0.0,1.0
2019-02-11,34.44,34.82,34.3,34.64,53287,34.0243237786159,34.3997373394717,33.8860135193532,34.2219098632768,53938.0089356373,0.0,1.0
2019-02-12,34.54,34.99,34.3,34.68,63544,34.1231168209464,34.5676855114335,33.8860135193532,34.261427080209,64320.3190235167,0.0,1.0
2019-02-13,34.3,34.84,34.3,34.36,46036,33.8860135193532,34.4194959479378,33.8860135193532,33.9452893447515,46598.4232432113,0.0,1.0
2019-02-14,34.04,34.595,34.03,34.29,50478,33.629151609294,34.1774529942281,33.6192723050609,33.8761342151202,51094.6912953084,0.0,1.0
2019-02-15,35.13,35.19,33.8413,34.3,171083,34.7059957706962,34.7652715960944,33.4328498341833,33.8860135193532,173173.126329792,0.0,1.0
2019-02-19,36.02,36.41,34.9,35.03,120190,35.5852538474374,35.9705467125263,34.4787717733361,34.6072027283657,121658.364966582,0.0,1.0
2019-02-20,35.31,36.37,35.29,36.01,68893,34.883823246891,35.9310294955941,34.8640646384249,35.5753745432043,69734.6679228116,0.0,1.0
2019-02-21,35.43,35.48,34.8,35.2,146918,35.0023748976876,35.0517714188528,34.3799787310056,34.7751509003275,148712.901773527,0.0,1.0
2019-02-22,48.72,49.72,41.0,41.0,1048185,48.1319702234078,49.1199006467126,40.5051473554951,40.5051473554951,1060990.70873198,0.0,1.0
2019-02-25,48.08,49.9,46.9,48.36,348726,47.4996947524928,49.2977281229074,46.3339368529932,47.7763152710181,352986.396383528,0.0,1.0
2019-02-26,48.23,49.49,47.46,48.0,236893,47.6478843159885,48.8926766493525,46.8871778900438,47.4206603186284,239787.129145756,0.0,1.0
2019-02-27,47.22,48.38,46.3061,46.77,118305,46.6500745884507,47.7960738794842,45.7472049745925,46.2055058979635,119750.335862979,0.0,1.0
2019-02-28,46.98,47.5577,46.61,47.0,75269,46.4129712868575,46.9836986924007,46.0474370302348,46.4327298953236,76188.5637130348,0.0,1.0
2019-03-01,47.28,47.91,47.09,47.35,75822,46.709350413849,47.331746580531,46.5216436334211,46.7785055434803,76748.3197312269,0.0,1.0
2019-03-04,46.3,47.5,46.045,47.3,102137,45.7411785990103,46.926695106976,45.4892563410676,46.7291090223151,103384.810904333,0.0,1.0
2019-03-05,47.53,47.57,46.1,46.2,92864,46.9563330196752,46.9958502366074,45.5435925143494,45.6423855566798,93998.5223750449,0.0,1.0
2019-03-06,46.26,47.3499,46.05,47.24,50688,45.7016613820781,46.778406750438,45.4941959931841,46.6698331969168,51307.2568718371,0.0,1.0
2019-03-07,45.47,46.25,45.2,46.25,42795,44.9211963476674,45.6917820778451,44.6544551333751,45.6917820778451,43317.8278454519,0.0,1.0
2019-03-08,45.03,45.62,44.56,45.2,42229,44.4865069614133,45.0693859111631,44.02217966246,44.6544551333751,42744.9130058556,0.0,1.0
2019-03-11,46.02,46.6,45.04,45.19,64894,45.464558080485,46.0375577260017,44.4963862656463,44.644575829142,65686.8120154868,0.0,1.0
2019-03-12,45.46,46.45,45.36,46.01,80586,44.9113170434343,45.889368162506,44.8125240011038,45.4546787762519,81570.5216673348,0.0,1.0
2019-03-13,45.35,45.7025,45.25,45.64,48757,44.8026446968708,45.1508901710857,44.7038516545403,45.0891445196292,49352.6657848043,0.0,1.0
2019-03-14,44.87,45.59,44.62,45.3,53153,44.3284380936845,45.0397479984639,44.0814554878583,44.7532481757056,53802.3718534714,0.0,1.0
2019-03-15,44.26,45.36,43.88,44.74,174658,43.7258005354686,44.8125240011038,43.3503869746128,44.2000071386549,176791.802215935,0.0,1.0
2019-03-18,45.17,45.27,44.0,44.18,50458,44.6248172206759,44.7236102630064,43.4689386254094,43.6467661016042,51074.4469546867,0.0,1.0
2019-03-19,48.18,48.53,45.4,45.4,212345,47.5984877948233,47.9442634429799,44.852041218036,44.852041218036,214939.225466585,0.0,1.0
2019-03-20,50.11,52.04,47.63,47.93,350236,49.5051935118014,51.4118992287796,47.0551260620056,47.3515051889971,354514.844100473,0.0,1.0
2019-03-21,50.51,51.445,49.62,49.97,114629,49.9003656811233,50.8240806269133,49.0211076043821,49.3668832525388,116029.426056696,0.0,1.0
2019-03-22,48.01,50.62,47.7625,50.21,108252,47.4305396228614,50.0090380276869,47.1860268430935,49.6039865541319,109574.518049442,0.0,1.0
2019-03-25,47.9,48.525,46.96,47.82,89397,47.3218672762979,47.9393237908634,46.3932126783914,47.2428328424335,90489.1659282596,0.0,1.0
2019-03-26,47.94,49.5297,47.64,48.22,103402,47.3613844932301,48.9318974871577,47.0650053662387,47.6380050117554,104665.26544866,0.0,1.0
2019-03-27,47.41,48.735,45.55,48.09,100489,46.8377813688786,48.1467891797574,45.0002307815317,47.5095740567258,101716.677237098,0.0,1.0
2019-03-28,49.95,50.04,47.39,47.45,172336,49.3668832525388,49.4558325917325,46.8367687154717,46.8960682749342,174371.61580496,0.02,1.0
2019-03-29,49.64,51.18,48.99,51.01,120381,49.0605021953158,50.5825242215202,48.4180903011386,50.4145088030431,121802.928478187,0.0,1.0
2019-04-01,50.62,51.2,49.83,50.53,131595,50.0290616665368,50.6022907413411,49.2482841336138,49.940112327343,133149.387138228,0.0,1.0
2019-04-02,50.8,50.99,49.74,50.95,79866,50.2069603449243,50.3947422832223,49.15933479442,50.3552092435806,80809.3693011265,0.0,1.0
2019-04-03,58.95,61.465,55.0,55.91,642033,58.2618171719151,60.7474570393853,54.3579295073,55.257306159148,649616.630362234,0.0,1.0
2019-04-04,59.36,59.7702,56.3393,59.31,271758,58.6670308282423,59.0724421497676,55.6815945071023,58.6176145286902,274967.978645926,0.0,1.0
2019-04-05,62.0,62.06,59.06,59.85,294215,61.2762114445927,61.3355110040552,58.3705330309297,59.1513105638528,297690.238511142,0.0,1.0
2019-04-08,63.99,65.17,62.46,63.39,312529,63.2429801667659,64.4092048361952,61.7308414004719,62.6499845721408,316220.561669694,0.0,1.0
2019-04-09,63.76,64.62,62.8681,64.0,206243,63.0156651888263,63.8656255411222,62.1341772374161,63.2528634266763,208679.1219389,0.0,1.0
2019-04-10,65.15,66.0902,64.0,64.4,233430,64.3894383163744,65.3186624131519,63.2528634266763,63.6481938230931,236187.252096786,0.0,1.0
2019-04-11,66.71,66.77,64.715,65.14,235253,65.9312268623996,65.9905264218622,63.9595165102712,64.379555056464,238031.785192672,0.0,1.0
2019-04-12,65.0,67.63,64.605,67.42,310810,64.2411894177181,66.8404867741581,63.8508006512566,66.6329383160393,314481.257011533,0.0,1.0
2019-04-15,69.03,69.9,68.64,69.24,1130180,68.2241431616167,69.083986773823,67.8386960251104,68.4316916197354,1143529.57449662,0.0,1.0
2019-04-16,68.74,70.67,67.66,68.75,742975,67.9375286242145,69.8449977869252,66.8701365538894,67.9474118841249,751750.947293021,0.0,1.0
2019-04-17,68.15,69.59,67.15,69.02,2991817,67.3544162894999,68.7776057166001,66.366090298458,68.2142599017062,3027156.04680825,0.0,1.0
2019-04-18,66.07,67.6025,65.01,66.76,499387,65.2986982281329,66.8133078094045,64.2510726776286,65.9806431619517,505285.709903859,0.0,1.0
2019-04-22,67.89,68.8,65.76,65.81,250462,67.097451531829,67.996828183677,64.9923171709099,65.041733470462,253420.432398001,0.0,1.0
2019-04-23,67.82,69.295,66.8,68.42,283594,67.0282687124561,68.4860495492428,66.0201762015934,67.6212643070811,286943.784308512,0.0,1.0
2019-04-24,67.04,68.235,66.33,67.82,398244,66.2573744394435,67.4384239987384,65.5556629858037,67.0282687124561,402948.01878093,0.0,1.0
2019-04-25,67.09,67.59,65.992,67.04,304985,66.3067907389955,66.8009537345165,65.2216088008316,66.2573744394435,308587.452687051,0.0,1.0
2019-04-26,64.04,67.96,60.3,67.02,459499,63.292396466318,67.1666343512019,59.5960572598216,66.2376079196226,464926.55678885,0.0,1.0
2019-04-29,68.39,68.84,64.23,64.45,449001,67.5916145273499,68.0363612233187,63.4801784046159,63.6976101226451,454304.555450067,0.0,1.0
2019-04-30,69.3,69.76,68.19,68.45,248620,68.4909911791979,68.9456211350772,67.3939493291415,67.6509140868124,251556.674875993,0.0,1.0
2019-05-01,69.43,71.38,68.02,69.42,311286,68.6194735580334,70.5467092405649,67.2259339106644,68.609590298123,314962.879476504,0.0,1.0
2019-05-02,68.26,70.88,67.66,69.07,282918,67.4631321485145,70.052546245044,66.8701365538894,68.2636762012583,286259.799463302,0.0,1.0
2019-05-03,68.81,70.78,68.3275,70.63,312614,68.0067114435875,69.9537136459398,67.5298441529098,69.8054647472836,316306.565681295,0.0,1.0
2019-05-06,68.47,68.6007,65.51,67.56,242873,67.6706806066332,67.7998548136624,64.7452356731495,66.7713039547852,245741.791879805,0.0,1.0
2019-05-07,66.93,68.44,65.24,67.43,510354,66.1486585804289,67.641030826902,64.4783876555682,66.6428215759498,516382.251024304,0.0,1.0
2019-05-08,66.62,67.38,65.63,66.21,144794,65.8422775232059,66.5934052763977,64.8638347920745,65.4370638668787,146504.292422148,0.0,1.0
2019-05-09,69.06,70.02,65.27,66.29,558343,68.2537929413479,69.2025858927481,64.5080374352994,65.5161299461621,564938.092350923,0.0,1.0
2019-05-10,68.1,69.06,66.43,69.06,235835,67.3049999899478,68.2537929413479,65.6544955849079,68.2537929413479,238620.659719169,0.0,1.0
2019-05-13,67.25,70.62,66.7903,68.9,411056,66.4649228975622,69.7955814873732,66.0105894394803,68.0956607827812,415911.352859087,0.0,1.0
2019-05-14,69.37,69.63,67.3,67.3,219014,68.5601739985709,68.8171387562417,66.5143391971143,66.5143391971143,221600.971729107,0.0,1.0
2019-05-15,71.98,72.34,68.9,68.91,416147,71.13970483519,71.4955021919651,68.0956607827812,68.1055440426916,421062.487248089,0.0,1.0
2019-05-16,73.57,73.63,71.6681,72.1,253906,72.7111431609465,72.770442720409,70.8314459585841,71.258303954115,256905.112585729,0.0,1.0
2019-05-17,72.01,73.83,71.16,73.15,361324,71.1693546149213,72.9681079186174,70.3292775225357,72.296046244709,365591.923388679,0.0,1.0
2019-05-20,69.34,72.365,69.16,72.14,268772,68.5305242188396,71.5202103417411,68.3526255404521,71.2978369937567,271946.708308947,0.0,1.0
2019-05-21,71.61,72.24,70.0,70.0,417825,70.7740242185046,71.3966695928609,69.1828193729272,69.1828193729272,422760.3076183,0.0,1.0
2019-05-22,68.74,72.34,68.31,71.5,216884,67.9375286242145,71.4955021919651,67.5125484480666,70.66530835949,219445.812379555,0.0,1.0
2019-05-23,66.18,67.68,64.96,67.5,529080,65.4074140871475,66.8899030737102,64.2016563780765,66.7120043953227,535329.440686149,0.0,1.0
2019-05-24,66.91,67.42,65.43,66.33,221919,66.128892060608,66.6329383160393,64.6661695938661,65.5556629858037,224540.285302089,0.0,1.0
2019-05-28,68.32,69.08,66.7163,67.41,224977,67.522431707977,68.2735594611687,65.9374533161432,66.6230550561289,227634.406095955,0.0,1.0
2019-05-29,68.46,68.5572,66.74,67.61,298909,67.6607973467228,67.7568626330521,65.9608766421309,66.8207202543373,302439.683575369,0.0,1.0
2019-05-30,69.21,69.8295,68.28,68.8,371969,68.4020418400042,69.0143097914546,67.4828986683353,67.996828183677,376362.661076938,0.0,1.0
2019-05-31,67.64,69.31,66.59,68.49,314456,66.8503700340685,68.5008744391084,65.8126277434746,67.6904471264541,318170.323203303,0.0,1.0
2019-06-03,71.25,72.27,68.0,68.15,369512,70.4182268617295,71.4263193725921,67.2061673908436,67.3544162894999,373876.639235693,0.0,1.0
2019-06-04,73.89,74.22,71.83,72.25,622646,73.0274074780799,73.3535550551237,70.9914559365338,71.4065528527713,630000.633033696,0.0,1.0
2019-06-05,75.76,76.68,73.53,74.3,576972,74.8755770813281,75.7848369930866,72.6716101213048,73.432621134407,583787.136258352,0.0,1.0
2019-06-06,70.44,76.17,70.35,75.71,582285,69.6176828089856,75.2807907376552,69.5287334697919,74.826160781776,589162.89288942,0.0,1.0
2019-06-07,69.87,71.66,68.55,71.04,821690,69.0543369940918,70.8234405180566,67.7497466859166,70.2106784036107,831395.721095868,0.0,1.0
2019-06-10,70.11,71.9,70.05,70.41,366314,69.2915352319418,71.0606387559067,69.2322356724793,69.5880330292544,370640.86477566,0.0,1.0
2019-06-11,68.28,71.25,67.64,70.1135,416343,67.4828986683353,70.4182268617295,66.8503700340685,69.2949943729105,421260.802380724,0.0,1.0
2019-06-12,64.95,67.88,64.81,67.88,403761,64.1917731181661,67.0875682719186,64.0534074794202,67.0875682719186,408530.185039843,0.0,1.0
2019-06-13,63.33,66.086,61.23,65.44,582065,62.5906850126783,65.3145114439895,60.5152004314905,64.6760528537765,588940.294271156,0.0,1.0
2019-06-14,61.11,64.31,60.68,63.98,460320,60.3966013125655,63.5592444838993,59.9716211364175,63.2330969068555,465757.254359734,0.0,1.0
2019-06-17,62.2,63.0414,60.82,61.2,239991,61.4738766428011,62.3054541316636,60.1099867751633,60.4855506517592,242825.74998055,0.0,1.0
2019-06-18,62.28,63.89,61.97,62.5,236100,61.5529427220844,63.1441475676617,61.2465616648614,61.7703744401136,238888.789872987,0.0,1.0
2019-06-19,61.88,62.49,61.23,62.0,222496,61.1576123256677,61.7604911802032,60.5152004314905,61.2762114445927,225124.100769081,0.0,1.0
2019-06-20,64.01,64.5,59.4,62.7,497171,63.2627466865867,63.7470264221972,58.706563867884,61.968039638322,503043.534730804,0.0,1.0
2019-06-21,62.98,64.82,62.55,63.58,424264,62.2447709158137,64.0632907393306,61.8197907396657,62.8377665104388,429275.364450117,0.0,1.0
2019-06-24,62.59,63.12,61.21,62.95,207463,61.8593237793074,62.3831365545595,60.4954339116697,62.2151211360824,209913.532458363,0.0,1.0
2019-06-25,60.07,62.41,59.33,62.41,251692,59.368742281882,61.6814251009198,58.637381048511,61.6814251009198,254664.961036475,0.0,1.0
2019-06-26,61.84,63.15,60.33,60.8,238672,61.118079286026,62.4127863342908,59.6257070395529,60.0902202553425,241491.170082869,0.0,1.0
2019-06-27,62.97,63.1,61.285,62.09,211679,62.2546541757241,62.3831773620484,60.5887959529816,61.3846510682977,214111.327200943,0.02,1.0
2019-06-28,63.35,64.22,62.6,63.11,312409,62.6303373357491,63.4904540442274,61.8888574146471,62.3930637609965,315998.779375939,0.0,1.0
2019-07-01,63.67,65.82,62.855,64.29,189233,62.946702102086,65.0722778759117,62.1409605878218,63.5596588368636,191407.408293765,0.0,1.0
2019-07-02,62.2,63.51,61.785,63.51,230350,61.493401456726,62.7885197189175,61.0831159003829,62.7885197189175,232996.868941828,0.0,1.0
2019-07-03,60.58,62.38,60.3,62.38,153949,59.8918048271457,61.6713566377905,59.614985656601,61.6713566377905,155717.972549275,0.0,1.0
2019-07-05,60.12,60.94,59.53,59.96,179684,59.4370304755365,60.2477151892747,58.8537329376029,59.2788480923681,181748.684171667,0.0,1.0
2019-07-08,60.27,61.0,59.3354,59.93,176912,59.5853264597569,60.3070335829628,58.6613436140743,59.249188895524,178944.832117372,0.0,1.0
2019-07-09,59.64,60.07,57.74,59.88,277048,58.9624833260312,59.3875984807963,57.0840675259061,59.1997569007838,280231.458852162,0.0,1.0
2019-07-10,64.04,64.52,61.001,61.1,401280,63.3124988631629,63.7870460126682,60.3080222228576,60.4058975724431,405890.964050257,0.0,1.0
2019-07-11,65.4,65.64,62.69,63.99,333333,64.6570491200946,64.8943226948472,61.9778350051793,63.2630668684228,337163.209528918,0.0,1.0
2019-07-12,64.96,66.76,64.49,65.42,317433,64.2220475663814,66.0015993770262,63.7573868158241,64.6768219179906,321080.508351688,0.0,1.0
2019-07-15,63.14,65.1,62.15,65.1,284653,62.4227229578405,64.3604571516538,61.4439694619859,64.3604571516538,287923.845169951,0.0,1.0
2019-07-16,63.38,64.11,62.6829,62.85,241058,62.6599965325932,63.3817036557991,61.9708156619262,62.1360173883478,243827.910715777,0.0,1.0
2019-07-17,62.21,63.45,62.0405,63.45,269477,61.5032878556741,62.7292013252294,61.335713393505,62.7292013252294,272573.463216136,0.0,1.0
2019-07-18,62.18,62.46,60.75,62.16,250518,61.47362865883,61.7504478293747,60.0598736092622,61.4538558609339,253396.612170909,0.0,1.0
2019-07-19,60.45,62.19,60.39,62.19,254604,59.7632816408214,61.483515057778,59.7039632471332,61.483515057778,257529.562926265,0.0,1.0
2019-07-22,63.0,63.445,60.94,60.96,251382,62.2843133725682,62.7242581257553,60.2477151892747,60.2674879871707,254270.540083935,0.0,1.0
2019-07-23,64.6,65.04,62.41,63.03,307844,63.8661372042524,64.3011387579656,61.7010158346346,62.3139725694122,311381.324603986,0.0,1.0
2019-07-24,61.86,64.47,60.35,64.13,324320,61.1572638924931,63.7376140179281,59.6644176513411,63.4014764536952,328046.644389901,0.0,1.0
2019-07-25,60.1,62.835,59.72,62.05,264744,59.4172576776404,62.1211877899257,59.0415745176154,61.3451054725056,267786.07801665,0.0,1.0
2019-07-26,51.48,60.14,49.32,57.62,2094446,50.8951817844414,59.4568032734325,48.7597196116676,56.9654307385298,2118512.52514754,0.0,1.0
2019-07-29,51.73,52.97,50.5,51.8,641517,51.1423417581421,52.3682552276974,49.9263146875348,51.2115465507783,648888.44095053,0.0,1.0
2019-07-30,52.93,53.26,51.1,51.1,350613,52.3287096319053,52.6549607971902,50.5194986244164,50.5194986244164,354641.767789455,0.0,1.0
2019-07-31,52.24,54.15,52.23,52.96,336090,51.6465481044914,53.5348503035645,51.6366617055434,52.3583688287494,339951.889223612,0.0,1.0
2019-08-01,49.76,52.5359,49.14,51.93,343385,49.1947211653808,51.9390866493635,48.5817644306032,51.3400697371026,347330.713442976,0.0,1.0
2019-08-02,48.61,49.8888,48.13,49.8,491001,48.0577852863577,49.3220579838314,47.5832381368525,49.2342667611729,496642.915768641,0.0,1.0
2019-08-05,47.91,48.6,46.37,47.97,270259,47.3657373599959,48.0478988874097,45.8432319219998,47.425055753684,273364.448896676,0.0,1.0
2019-08-06,46.82,48.47,46.11,47.94,564110,46.288119874661,47.9193757010854,45.5861855493511,47.39539655684,570591.984974059,0.0,1.0
2019-08-07,46.08,47.18,45.66,46.02,322100,45.556526352507,46.6440302367899,45.1412975966899,45.4972079588188,325801.135168929,0.0,1.0
2019-08-08,47.21,47.6469,45.83,46.31,551920,46.673689433634,47.1056262036733,45.3093663788063,45.7839135283116,558261.914071516,0.0,1.0
2019-08-09,46.5,47.61,46.31,47.26,298003,45.9717551083241,47.0691453915551,45.7839135283116,46.7231214283741,301427.245214984,0.0,1.0
2019-08-12,45.89,46.87,45.34,46.4,376451,45.3686847724945,46.3375518694011,44.824932830353,45.8728911188439,380776.662947775,0.0,1.0
2019-08-13,47.32,47.81,45.24,45.85,234792,46.7824398220623,47.2668733705156,44.7260688408728,45.3291391767024,237489.910365052,0.0,1.0
2019-08-14,44.37,46.35,43.85,46.35,275190,43.8659521323944,45.8234591241037,43.351859387097,45.8234591241037,278352.109242898,0.0,1.0
2019-08-15,44.07,44.23,42.85,44.15,235471,43.5693601639536,43.7275425471221,42.3632194922944,43.6484513555378,238176.712509664,0.0,1.0
2019-08-16,45.38,45.5,44.23,44.27,231359,44.8644784261451,44.9831152135215,43.7275425471221,43.7670881429142,234017.462997666,0.0,1.0
2019-08-19,43.95,45.9125,43.92,45.58,229319,43.4507233765773,45.3909291701275,43.4210641797332,45.0622064051057,231954.022091908,0.0,1.0
2019-08-20,41.49,44.3071,41.08,43.62,534206,41.0186692353628,43.8037666830113,40.6133268784937,43.1244722112924,540344.368873184,0.0,1.0
2019-08-21,42.43,43.55,41.0,41.52,486370,41.9479907364773,43.0552674186562,40.5342356869094,41.0483284322068,491958.702614442,0.0,1.0
2019-08-22,43.08,44.2,42.43,42.46,243819,42.590606668099,43.697883350278,41.9479907364773,41.9776499333213,246620.63637303,0.0,1.0
2019-08-23,41.55,43.44,40.74,42.65,291745,41.0779876290509,42.946517030228,40.2771893142607,42.1654915133338,295097.336789379,0.0,1.0
2019-08-26,42.52,42.56,41.485,41.93,170543,42.0369683270095,42.0765139228016,41.0137260358887,41.4536707890759,172502.648230719,0.0,1.0
2019-08-27,43.61,44.26,42.89,42.89,580124,43.1145858123444,43.7572017439661,42.4027650880865,42.4027650880865,586789.996084259,0.0,1.0
2019-08-28,42.85,44.32,42.61,43.57,272429,42.3632194922944,43.8165201376543,42.1259459175417,43.0750402165523,275559.383585644,0.0,1.0
2019-08-29,44.64,44.99,42.85,43.22,176949,44.1328849039912,44.4789088671721,42.3632194922944,42.7290162533714,178982.257271055,0.0,1.0
2019-08-30,43.43,45.84,43.15,44.82,144814,42.9366306312799,45.3192527777544,42.6598114607352,44.3108400850556,146478.005552168,0.0,1.0
2019-09-03,42.77,43.57,41.61,42.53,237184,42.2841283007102,43.0750402165523,41.1373060227391,42.0468547259575,239909.395976117,0.0,1.0
2019-09-04,44.91,45.0999,42.84,44.26,352779,44.3998176755879,44.5875603916109,42.3533330933464,43.7572017439661,356832.656515863,0.0,1.0
2019-09-05,43.85,45.66,43.78,45.39,347045,43.351859387097,45.1412975966899,43.2826545944609,44.8743648250932,351032.76918566,0.0,1.0
2019-09-06,43.07,44.64,43.0,43.64,166362,42.580720269151,44.1328849039912,42.5115154765148,43.1442450091885,168273.605864555,0.0,1.0
2019-09-09,45.34,45.71,43.32,43.45,383105,44.824932830353,45.19072959143,42.8278802428516,42.956403429176,387507.121666851,0.0,1.0
2019-09-10,46.53,48.3,45.14,45.38,376750,46.0014143051682,47.7513069189689,44.6272048513925,44.8644784261451,381079.098649158,0.0,1.0
2019-09-11,47.35,47.5,45.48,46.63,263863,46.8120990189064,46.9603950031268,44.9633424156254,46.1002782946485,266894.954762742,0.0,1.0
2019-09-12,45.24,47.47,44.81,47.46,213472,44.7260688408728,46.9307358062827,44.3009536861076,46.9208494073347,215924.929918601,0.0,1.0
2019-09-13,47.01,47.38,45.335,45.5,303678,46.4759614546735,46.8417582157505,44.819989630879,44.9831152135215,307167.454597423,0.0,1.0
2019-09-16,49.09,50.93,47.79,47.79,348198,48.532332435863,50.3514298422999,47.2471005726196,47.2471005726196,352199.017893669,0.0,1.0
2019-09-17,46.94,49.045,45.82,48.79,336186,46.4067566620373,48.4878436405969,45.2994799798583,48.2357404674222,340048.992325059,0.0,1.0
2019-09-18,45.3,46.5,44.56,46.43,397080,44.7853872345609,45.9717551083241,44.0537937124069,45.9025503156879,401642.703361932,0.0,1.0
2019-09-19,44.48,46.1853,44.33,45.49,252391,43.9747025208227,45.6606301334297,43.8264065366023,44.9732288145734,255291.134139774,0.0,1.0
2019-09-20,42.94,44.87,42.41,44.35,606830,42.4521970828266,44.3602720797958,41.9282179385812,43.8461793344984,613802.865118166,0.0,1.0
2019-09-23,43.57,44.005,42.635,42.85,182908,43.0750402165523,43.5050985707915,42.1506619149118,42.3632194922944,185009.729995276,0.0,1.0
2019-09-24,42.64,44.14,42.57,43.48,221185,42.1556051143858,43.6385649565898,42.0864003217496,42.9860626260201,223726.557225519,0.0,1.0
2019-09-25,44.66,44.86,42.22,42.22,278117,44.1526577018872,44.3503856808477,41.7403763585687,41.7403763585687,281312.742346405,0.0,1.0
2019-09-26,44.35,44.6,42.76,44.6,258529,43.8461793344984,44.093339308199,42.2742419017621,44.093339308199,261499.663688569,0.0,1.0
2019-09-27,44.4,45.1708,43.8,44.48,168445,44.0191913160889,44.7833803401078,43.4243373793849,44.098505174316,169902.212566692,0.125,1.0
2019-09-30,43.98,44.725,43.563,44.38,179744,43.6027935603961,44.3414038651368,43.1893700743869,43.9993628515321,181298.959871694,0.0,1.0
2019-10-01,41.52,44.65,41.43,43.97,193763,41.1638924199101,44.2670471230488,41.0746643294045,43.5928793281177,195439.237813885,0.0,1.0
2019-10-02,39.4,41.16,39.14,41.16,356080,39.0620751768896,40.8069800578878,38.8043051376513,40.8069800578878,359160.437239144,0.0,1.0
2019-10-03,39.94,40.505,38.65,39.33,297067,39.5974437199232,40.1575978436527,38.3185077560098,38.9926755509409,299636.917572795,0.0,1.0
2019-10-04,38.51,40.19,38.0,39.99,365624,38.1797085041122,39.8452995268831,37.6740826579139,39.6470148813152,368787.002092577,0.0,1.0
2019-10-07,39.52,40.73,38.6,38.75,300163,39.1810459642304,40.3806680699166,38.2689365946178,38.4176500787938,302759.700974537,0.0,1.0
2019-10-08,39.41,39.97,38.63,39.25,171862,39.071989409168,39.6271864167584,38.298679291453,38.9133616927137,173348.772929661,0.0,1.0
2019-10-09,40.1,40.34,39.22,39.84,197635,39.7560714363775,39.9940130110591,38.8836189958785,39.4983013971392,199344.734368002,0.0,1.0
2019-10-10,38.39,40.245,37.5,39.97,348039,38.0607377167714,39.8998278044143,37.178371043994,39.6271864167584,351049.874792952,0.0,1.0
2019-10-11,40.49,40.86,38.69,38.7,178472,40.1427264952351,40.5095530895358,38.3581646851234,38.3680789174018,180015.95583842,0.0,1.0
2019-10-14,40.28,40.33,39.1,40.23,122468,39.9345276173887,39.9840987787807,38.7646482085377,39.8849564559967,123527.466939462,0.0,1.0
2019-10-15,40.8,41.25,40.08,40.26,286329,40.4500676958654,40.8962081483934,39.7362429718207,39.9146991528319,288806.023461713,0.0,1.0
2019-10-16,39.9,41.33,39.725,40.74,232866,39.5577867908096,40.9755220066205,39.3842877259376,40.390582302195,234880.516676394,0.0,1.0
2019-10-17,41.46,41.81,39.44,40.14,222203,41.1044070262397,41.4514051559837,39.1017321060032,39.7957283654911,224125.27138803,0.0,1.0
2019-10-18,40.755,41.7,40.57,41.27,229072,40.4054536506126,41.3423486009213,40.2220403534623,40.9160366129502,231053.694897903,0.0,1.0
2019-10-21,40.49,42.07,40.27,40.94,290788,40.1427264952351,41.709175195222,39.9246133851103,40.588866947763,293303.598134959,0.0,1.0
2019-10-22,41.57,42.06,40.49,40.82,310643,41.2134635813021,41.6992609629436,40.1427264952351,40.4698961604222,313330.363135474,0.0,1.0
2019-10-23,39.41,41.4,37.63,41.39,449811,39.071989409168,41.0449216325693,37.3072560636131,41.0350074002909,453702.301266504,0.0,1.0
2019-10-24,39.0,39.365,37.41,39.16,394545,38.6655058857537,39.0273753639153,37.0891429534884,38.8241336022081,397958.196783077,0.0,1.0
2019-10-25,46.31,49.39,44.28,45.97,1312086,45.9128096812629,48.9663932230096,43.9002205287481,45.5757257837974,1323436.81603954,0.0,1.0
2019-10-28,45.87,47.54,45.73,46.53,295460,45.4765834610134,47.1322602515059,45.3377842091158,46.1309227913877,298016.01546472,0.0,1.0
2019-10-29,45.61,45.96,43.5,45.64,272796,45.2188134217751,45.565811551519,43.126910411033,45.2485561186103,275155.949890725,0.0,1.0
2019-10-30,43.66,45.71,42.8,45.71,265794,43.2855381274874,45.317955744559,42.4329141515451,45.317955744559,268093.375801901,0.0,1.0
2019-10-31,44.74,45.18,43.01,43.01,193270,44.3562752135544,44.7925014338039,42.6411130293915,42.6411130293915,194941.972885895,0.0,1.0
2019-11-01,44.88,45.43,43.715,44.98,235249,44.495074465452,45.0403572407639,43.3400664050186,44.594216788236,237284.131936844,0.0,1.0
2019-11-04,45.52,46.51,44.93,45.67,310512,45.1295853312695,46.1110943268309,44.544645626844,45.2782988154454,313198.229858462,0.0,1.0
2019-11-05,45.38,46.37,45.16,45.87,205891,44.9907860793719,45.9722950749333,44.7726729692471,45.4765834610134,207672.156772648,0.0,1.0
2019-11-06,45.33,45.68,44.23,45.14,275935,44.9412149179799,45.2882130477238,43.8506493673561,44.7528445046903,278322.105284159,0.0,1.0
2019-11-07,45.92,46.84,45.78,45.96,304246,45.5261546224054,46.4382639920181,45.3873553705078,45.565811551519,306878.02288323,0.0,1.0
2019-11-08,46.99,47.12,45.21,45.72,271750,46.586977476194,46.7158624958132,44.8222441306391,45.3278699768374,274100.900976571,0.0,1.0
2019-11-11,46.32,47.37,45.87,46.24,252974,45.9227239135413,46.9637183027732,45.4765834610134,45.8434100553142,255162.470372206,0.0,1.0
2019-11-12,45.51,46.58,45.02,46.37,147851,45.1196710989911,46.1804939527797,44.6338737173496,45.9722950749333,149130.054499676,0.0,1.0
2019-11-13,43.94,45.4,43.485,45.21,179579,43.5631366312825,45.0106145439287,43.1120390626154,44.8222441306391,181132.532461717,0.0,1.0
2019-11-14,43.7,44.71,43.52,44.0,171146,43.325195056601,44.3265325167192,43.1467388755898,43.6226220249529,172626.57883546,0.0,1.0
2019-11-15,45.0,45.54,43.96,43.96,166996,44.6140452527927,45.1494137958263,43.5829650958393,43.5829650958393,168440.677311807,0.0,1.0
2019-11-18,44.92,45.38,43.9241,44.89,263798,44.5347313945656,44.9907860793719,43.5473730019599,44.5049886977304,266080.108466669,0.0,1.0
2019-11-19,44.23,44.9,43.24,44.9,195998,43.8506493673561,44.5149029300088,42.8691403717946,44.5149029300088,197693.572730841,0.0,1.0
2019-11-20,44.32,45.44,43.46,44.13,163427,43.9398774578617,45.0502714730423,43.0872534819194,43.7515070445721,164840.802001465,0.0,1.0
2019-11-21,45.38,45.75,44.1794,44.73,173691,44.9907860793719,45.3576126736726,43.8004833520274,44.346360981276,175193.595552977,0.0,1.0
2019-11-22,45.61,46.46,44.89,45.61,122459,45.2188134217751,46.0615231654389,44.5049886977304,45.2188134217751,123518.389080735,0.0,1.0
2019-11-25,47.59,47.65,45.61,45.64,186693,47.1818314128979,47.2413168065683,45.2188134217751,45.2485561186103,188308.075459132,0.0,1.0
2019-11-26,45.07,47.6199,44.8553,47.57,243836,44.6834448787415,47.2114749674103,44.4705863117243,47.1620029483411,245945.417812413,0.0,1.0
2019-11-27,46.5,46.82,45.0232,45.25,137195,46.1011800945525,46.4184355274613,44.6370462716786,44.8619010597527,138381.869768098,0.0,1.0
2019-11-29,46.09,46.33,45.59,46.3,85073,45.6946965711382,45.9326381458197,45.1989849572183,45.9028954489845,85808.9639329524,0.0,1.0
2019-12-02,46.19,46.91,45.9,46.1,159054,45.7938388939222,46.5076636179668,45.5063261578486,45.7046108034166,160429.971311601,0.0,1.0
2019-12-03,46.2,46.61,45.47,45.62,172258,45.8037531262006,46.2102366496149,45.0800141698775,45.2287276540535,173748.198713605,0.0,1.0
2019-12-04,47.1,47.81,46.57,46.57,274375,46.6960340312564,47.3999445230227,46.1705797205013,46.1705797205013,276748.609771653,0.0,1.0
2019-12-05,47.38,47.57,46.6,47.49,217347,46.9736325350516,47.1620029483411,46.2003224173365,47.082689090114,219227.26227987,0.0,1.0
2019-12-06,48.55,48.92,47.21,47.21,164067,48.1335977116242,48.5004243059249,46.8050905863188,46.8050905863188,165486.33862198,0.0,1.0
2019-12-09,49.72,49.88,48.38,48.38,249175,49.2935628881968,49.4521906046512,47.9650557628914,47.9650557628914,251330.605338867,0.0,1.0
2019-12-10,50.41,50.56,49.42,49.83,267219,49.9776449154063,50.1263583995823,48.9961359198448,49.4026194432592,269530.703433517,0.0,1.0
2019-12-11,50.7,51.2,50.4169,50.42,249967,50.2651576514798,50.7608692653998,49.9844857356784,49.9875591476847,252129.456906755,0.0,1.0
2019-12-12,52.25,52.86,50.9,51.04,207760,51.8018636546316,52.4066318236139,50.4634422970478,50.6022415489454,209557.325434746,0.0,1.0
2019-12-13,52.71,53.4608,51.65,51.99,178530,52.2579183394379,53.0022788989001,51.2070097179277,51.5440936153932,180074.457594654,0.0,1.0
2019-12-16,52.36,54.11,52.24,53.13,224059,51.910920209694,53.6459108584137,51.7919494223532,52.6743160951306,225997.327587523,0.0,1.0
2019-12-17,43.65,45.97,42.0,44.68,1846235,43.275623895209,45.5757257837974,41.6397755692732,44.296789819884,1862206.72277637,0.0,1.0
2019-12-18,43.66,43.97,42.5,43.0,586998,43.2855381274874,43.5928793281177,42.1354871831932,42.6311987971131,592076.101826845,0.0,1.0
2019-12-19,44.84,45.15,43.7,43.7,377690,44.4554175363384,44.7627587369687,43.325195056601,43.325195056601,380957.384691227,0.0,1.0
2019-12-20,45.0,45.3,44.38,45.03,602872,44.6140452527927,44.9114722211447,43.9993628515321,44.6437879496279,608087.427317562,0.0,1.0
2019-12-23,45.01,45.57,44.03,45.04,193377,44.6239594850711,45.1791564926615,43.6523647217881,44.6537021819063,195049.898539637,0.0,1.0
2019-12-24,45.15,45.29,44.56,45.0,106345,44.7627587369687,44.9015579888663,44.1778190325432,44.6140452527927,107264.987357326,0.0,1.0
2019-12-26,45.15,45.39,44.82,45.19,109953,44.7627587369687,45.0007003116503,44.4355890717816,44.8024156660823,110904.200055481,0.0,1.0
2019-12-27,44.78,45.325,44.14,45.24,225689,44.395932142668,44.9362578018407,43.7614212768505,44.8519868274743,227641.428667898,0.0,1.0
2019-12-30,44.19,45.09,44.14,44.8,212313,43.9349203417225,44.8297252366659,43.88520895867,44.5413992149619,213545.657919182,0.125,1.0
2019-12-31,44.94,45.35,43.81,43.96,250509,44.6805910875087,45.0882244285384,43.5571138305241,43.7062479796814,251963.418253599,0.0,1.0
2020-01-02,44.93,45.4866,43.84,45.31,235603,44.6706488108982,45.2240359270376,43.5869406603556,45.0484553220965,236970.876219229,0.0,1.0
2020-01-03,45.11,45.99,44.55,45.25,195544,44.8496097898869,45.7245301316093,44.2928422996998,44.9888016624336,196679.299581978,0.0,1.0
2020-01-06,46.27,46.36,44.59,45.09,250760,46.0029138767028,46.0923943661972,44.3326114061418,44.8297252366659,252215.875522527,0.0,1.0
2020-01-07,44.84,46.23,44.61,46.08,303770,44.5811683214038,45.9631447702609,44.3524959593627,45.8140106211037,305533.643752903,0.0,1.0
2020-01-08,43.79,45.545,43.71,44.8,252091,43.5372292773032,45.2820988224429,43.4576910644193,44.5413992149619,253554.603111937,0.0,1.0
2020-01-09,44.85,45.09,43.35,43.87,164841,44.5911105980143,44.8297252366659,43.0997691064419,43.616767490187,165798.042498839,0.0,1.0
2020-01-10,44.32,45.56,44.06,44.87,250320,44.0641699376587,45.2970122373586,43.8056707457862,44.6109951512353,251773.320947515,0.0,1.0
2020-01-13,44.0,44.37,43.135,44.01,243876,43.7460170861233,44.1138813207111,42.8860101593165,43.7559593627338,245291.9080353,0.0,1.0
2020-01-14,44.13,44.81,43.5,44.0,151535,43.8752666820596,44.5513414915724,43.2489032555992,43.7460170861233,152414.789828147,0.0,1.0
2020-01-15,43.64,44.64,43.34,43.99,190023,43.3880951281459,44.3823227891942,43.0898268298315,43.7360748095128,191126.245471435,0.0,1.0
2020-01-16,43.91,44.55,43.67,43.92,129889,43.6565365966289,44.2928422996998,43.4179219579774,43.6664788732394,130643.11634928,0.0,1.0
2020-01-17,44.02,44.52,43.4,44.27,181320,43.7659016393443,44.2630154698684,43.1494804894943,44.0144585546063,182372.717138876,0.0,1.0
2020-01-21,42.95,43.97,42.3734,43.97,144821,42.7020780420226,43.7161902562918,42.1288063726622,43.7161902562918,145661.809335811,0.0,1.0
2020-01-22,43.35,43.39,42.28,42.86,131770,43.0997691064419,43.1395382128839,42.0359455091203,42.6125975525283,132535.037157455,0.0,1.0
2020-01-23,42.76,43.35,42.11,43.1,179578,42.5131747864235,43.0997691064419,41.8669268067421,42.8512121911799,180620.603344171,0.0,1.0
2020-01-24,42.29,42.75,41.38,42.75,202448,42.0458877857308,42.503232509813,41.1411406141769,42.503232509813,203623.383186252,0.0,1.0
2020-01-27,41.85,42.01,40.94,41.55,165939,41.6084276148695,41.7675040406373,40.7036804433156,41.3101593165551,166902.417324663,0.0,1.0
2020-01-28,42.54,42.61,41.52,41.96,119891,42.2944447009928,42.3640406372662,41.2803324867236,41.7177926575849,120587.069437994,0.0,1.0
2020-01-29,43.25,43.27,42.39,42.82,184787,43.0003463403371,43.0202308935581,42.1453105518356,42.5728284460864,185859.846028797,0.0,1.0
2020-01-30,42.89,43.98,41.6,43.44,222986,42.6424243823597,43.7261325329023,41.3598706996075,43.1892495959363,224280.623780771,0.0,1.0
2020-01-31,41.83,42.66,41.77,42.41,182401,41.5885430616486,42.4137520203186,41.5288894019857,42.1651951050566,183459.993265211,0.0,1.0
2020-02-03,39.8,41.83,39.59,41.83,199699,39.5702609097206,41.5885430616486,39.3614731009005,41.5885430616486,200858.422898282,0.0,1.0
2020-02-04,40.3,41.08,40.09,40.41,162718,40.0673747402447,40.8428723158624,39.8585869314246,40.17673978296,163662.716674408,0.0,1.0
2020-02-05,41.61,42.11,40.6,40.92,143731,41.369812976218,41.8669268067421,40.3656430385592,40.6837958900947,144565.480956804,0.0,1.0
2020-02-06,40.7,41.73,39.03,41.73,412375,40.4650658046641,41.4891202955437,38.8047056107135,41.4891202955437,414769.188341848,0.0,1.0
2020-02-07,39.87,40.695,39.65,40.5,166834,39.639856845994,40.4600946663588,39.4211267605634,40.2662202724544,167802.613562471,0.0,1.0
2020-02-10,39.43,40.029,39.29,39.7,123809,39.2023966751328,39.7979390441007,39.063204802586,39.4708381436158,124527.816767301,0.0,1.0
2020-02-11,39.89,40.34,39.57,40.08,107954,39.659741399215,40.1071438466867,39.3415885476795,39.8486446548141,108580.764979099,0.0,1.0
2020-02-12,39.9,40.76,39.81,40.3,193119,39.6696836758254,40.5247194643269,39.5802031863311,40.0673747402447,194240.220390153,0.0,1.0
2020-02-13,38.8,39.76,38.51,39.76,143147,38.5760332486724,39.5304918032787,38.2877072269684,39.5304918032787,143978.090339062,0.0,1.0
2020-02-14,38.74,39.21,38.34,38.91,127257,38.5163795890095,38.9836665897021,38.1186885245902,38.6853982913877,127995.835346029,0.0,1.0
2020-02-18,38.74,38.84,38.2616,38.46,110787,38.5163795890095,38.6158023551143,38.040741075964,38.237995843916,111430.212958662,0.0,1.0
2020-02-19,39.23,39.55,38.55,38.73,173440,39.0035511429231,39.3217039944586,38.3274763334103,38.506437312399,174446.967022759,0.0,1.0
2020-02-20,39.03,40.64,38.62,39.48,180991,38.8047056107135,40.4054121450012,38.3970722696837,39.2521080581852,182041.807013469,0.0,1.0
2020-02-21,39.42,40.87,35.2648,37.68,521876,39.1924543985223,40.6340845070422,35.0612396213346,37.4624982682983,524905.934974454,0.0,1.0
2020-02-24,38.18,38.68,37.39,38.05,220217,37.9596120988224,38.4567259293466,37.1741722465943,37.8303625028862,221495.547375755,0.0,1.0
2020-02-25,37.76,38.93,37.28,38.41,237065,37.5420364811822,38.7052828446086,37.064807203879,38.1882844608635,238441.36437529,0.0,1.0
2020-02-26,36.9,38.2058,36.83,38.02,141806,36.6870006926807,37.9852631724775,36.6174047564073,37.8005356730547,142629.304691129,0.0,1.0
2020-02-27,35.38,37.334,35.31,35.93,444308,35.1757746478873,37.1184954975756,35.1061787116139,35.7225998614639,446887.586623317,0.0,1.0
2020-02-28,36.06,36.99,34.2,34.26,224111,35.8518494574001,36.776481182175,34.0025860078504,34.0622396675133,225412.155364608,0.0,1.0
2020-03-02,37.27,37.28,35.115,36.12,203632,37.0548649272685,37.064807203879,34.9123043177095,35.911503117063,204814.257315374,0.0,1.0
2020-03-03,36.33,37.19,36.055,37.08,140470,36.1202909258832,36.9753267143847,35.8468783190949,36.8659616716694,141285.548072457,0.0,1.0
2020-03-04,36.65,37.25,35.72,36.76,156313,36.4384437774186,37.0349803740476,35.5138120526437,36.5478088201339,157220.530190432,0.0,1.0
2020-03-05,34.9,36.17,34.55,35.97,242817,34.6985453705842,35.9612145001154,34.3505656892173,35.7623689679058,244226.759637715,0.0,1.0
2020-03-06,30.97,34.27,30.45,34.2,976135,30.7912306626645,34.0721819441238,30.2742322789194,34.0025860078504,981802.295633999,0.0,1.0
2020-03-09,22.86,29.85,22.02,27.39,993567,22.7280443315631,29.6776956822905,21.8928930962826,27.2318956361118,999335.503251279,0.0,1.0
2020-03-10,23.8,25.62,22.96,24.11,487123,23.6626183329485,25.4721126760563,22.827467097668,23.9708289078735,489951.164189503,0.0,1.0
2020-03-11,22.45,23.38,21.57,22.81,363087,22.3204109905334,23.2450427153082,21.4454906488109,22.6783329485107,365195.029493729,0.0,1.0
2020-03-12,21.91,23.96,20.15,21.69,394896,21.7835280535673,23.8216947587162,20.0336873701224,21.5647979681367,397188.707849512,0.0,1.0
2020-03-13,22.38,23.3,20.455,22.54,318638,22.25081505426,23.1655045024244,20.3369268067421,22.4098914800277,320487.965164886,0.0,1.0
2020-03-16,21.91,23.29,20.28,22.0,395551,21.7835280535673,23.1555622258139,20.1629369660586,21.8730085430616,397847.510682768,0.0,1.0
2020-03-17,23.72,25.19,21.32,21.98,403023,23.5830801200646,25.0445947818056,21.1969337335488,21.8531239898407,405362.892011148,0.0,1.0
2020-03-18,23.2,23.61,20.35,22.65,334407,23.0660817363196,23.4737150773493,20.232532902332,22.519256522743,336348.51764979,0.0,1.0
2020-03-19,24.48,25.49,22.21,22.99,340404,24.3386931424613,25.3428630801201,22.0817963518818,22.8572939274994,342380.335346029,0.0,1.0
2020-03-20,23.91,27.69,23.7,24.69,700947,23.7719833756638,27.5301639344262,23.5631955668437,24.5474809512815,705016.59475151,0.0,1.0
2020-03-23,23.29,24.0,21.82,23.65,303143,23.1555622258139,23.8614638651582,21.694047564073,23.5134841837913,304903.003483511,0.0,1.0
2020-03-24,24.74,25.23,23.14,24.19,289003,24.5971923343339,25.0843638882475,23.0064280766567,24.0503671207573,290680.908732001,0.0,1.0
2020-03-25,24.14,25.7,23.42,25.03,364848,24.0006557377049,25.5516508889402,23.2848118217502,24.8855183560379,366966.253599629,0.0,1.0
2020-03-26,24.48,24.7,23.66,24.13,208939,24.3386931424613,24.5574232278919,23.5234264604018,23.9907134610944,210152.068973526,0.0,1.0
2020-03-27,24.56,25.26,23.7,23.7,273881,24.4182313553452,25.114190718079,23.5631955668437,23.5631955668437,275471.112633534,0.0,1.0
2020-03-30,21.53,24.13,21.5,24.13,232165,21.53,24.13,21.5,24.13,232165,0.125,1.0
2020-03-31,23.01,23.77,21.505,21.57,191258,23.01,23.77,21.505,21.57,191258,0.0,1.0
2020-04-01,22.07,22.39,21.31,22.38,208012,22.07,22.39,21.31,22.38,208012,0.0,1.0
2020-04-02,23.25,24.4,21.27,22.1,209401,23.25,24.4,21.27,22.1,209401,0.0,1.0
2020-04-03,24.14,24.47,22.59,23.62,192358,24.14,24.47,22.59,23.62,192358,0.0,1.0
2020-04-06,25.42,25.71,23.375,24.47,330348,25.42,25.71,23.375,24.47,330348,0.0,1.0
2020-04-07,27.46,27.515,25.53,26.29,497127,27.46,27.515,25.53,26.29,497127,0.0,1.0
2020-04-08,28.25,28.7,27.14,28.42,448231,28.25,28.7,27.14,28.42,448231,0.0,1.0
2020-04-09,27.86,30.285,26.89,29.06,269515,27.86,30.285,26.89,29.06,269515,0.0,1.0
2020-04-13,27.95,28.92,27.505,28.63,114040,27.95,28.92,27.505,28.63,114040,0.0,1.0
2020-04-14,29.17,29.24,27.85,28.31,329160,29.17,29.24,27.85,28.31,329160,0.0,1.0
2020-04-15,26.51,29.18,26.37,28.2,269485,26.51,29.18,26.37,28.2,269485,0.0,1.0
2020-04-16,26.65,27.72,25.69,26.79,244713,26.65,27.72,25.69,26.79,244713,0.0,1.0
2020-04-17,27.45,28.09,26.68,26.89,164794,27.45,28.09,26.68,26.89,164794,0.0,1.0
2020-04-20,27.23,28.349,26.28,26.67,112912,27.23,28.349,26.28,26.67,112912,0.0,1.0
2020-04-21,25.48,27.06,25.34,26.48,133307,25.48,27.06,25.34,26.48,133307,0.0,1.0
2020-04-22,24.0,26.37,23.9,26.02,258219,24.0,26.37,23.9,26.02,258219,0.0,1.0
2020-04-23,26.0,26.85,24.07,24.54,424337,26.0,26.85,24.07,24.54,424337,0.0,1.0
2020-04-24,24.85,26.17,23.37,24.34,439356,24.85,26.17,23.37,24.34,439356,0.0,1.0
2020-04-27,23.94,24.57,23.6,24.42,244786,23.94,24.57,23.6,24.42,244786,0.0,1.0
2020-04-28,24.2,24.6,23.375,24.57,444129,24.2,24.6,23.375,24.57,444129,0.0,1.0
2020-04-29,27.53,28.6224,24.81,24.83,452772,27.53,28.6224,24.81,24.83,452772,0.0,1.0
2020-04-30,25.81,27.59,25.01,27.55,242300,25.81,27.59,25.01,27.55,242300,0.0,1.0
2020-05-01,24.51,26.0,24.26,25.31,190025,24.51,26.0,24.26,25.31,190025,0.0,1.0
2020-05-04,24.57,24.94,23.5414,24.24,137081,24.57,24.94,23.5414,24.24,137081,0.0,1.0
2020-05-05,24.08,25.71,23.98,25.25,219753,24.08,25.71,23.98,25.25,219753,0.0,1.0
2020-05-06,22.26,25.12,22.16,24.13,160088,22.26,25.12,22.16,24.13,160088,0.0,1.0
2020-05-07,22.36,23.18,21.94,22.63,214976,22.36,23.18,21.94,22.63,214976,0.0,1.0
2020-05-08,25.87,25.88,22.27,22.82,202017,25.87,25.88,22.27,22.82,202017,0.0,1.0
2020-05-11,24.8,25.7,24.14,25.7,123200,24.8,25.7,24.14,25.7,123200,0.0,1.0
2020-05-12,24.52,25.16,24.12,24.91,119587,24.52,25.16,24.12,24.91,119587,0.0,1.0
2020-05-13,23.63,24.15,22.56,24.15,201751,23.63,24.15,22.56,24.15,201751,0.0,1.0
2020-05-14,24.16,24.31,22.3306,23.12,156490,24.16,24.31,22.3306,23.12,156490,0.0,1.0
2020-05-15,24.1,24.795,24.07,24.13,100605,24.1,24.795,24.07,24.13,100605,0.0,1.0
2020-05-18,27.16,27.29,24.195,25.25,144888,27.16,27.29,24.195,25.25,144888,0.0,1.0
2020-05-19,26.12,27.33,26.08,27.33,101169,26.12,27.33,26.08,27.33,101169,0.0,1.0
2020-05-20,27.91,28.32,26.74,26.74,192852,27.91,28.32,26.74,26.74,192852,0.0,1.0
2020-05-21,27.18,28.28,26.57,27.91,133464,27.18,28.28,26.57,27.91,133464,0.0,1.0
2020-05-22,26.89,27.88,26.26,27.06,75240,26.89,27.88,26.26,27.06,75240,0.0,1.0
2020-05-26,28.4,28.98,27.32,27.43,147383,28.4,28.98,27.32,27.43,147383,0.0,1.0
2020-05-27,28.44,28.76,27.17,28.6,222595,28.44,28.76,27.17,28.6,222595,0.0,1.0
2020-05-28,28.56,29.65,28.21,28.73,133629,28.56,29.65,28.21,28.73,133629,0.0,1.0
2020-05-29,28.55,28.72,27.7,28.2,113630,28.55,28.72,27.7,28.2,113630,0.0,1.0
2020-06-01,28.79,29.295,28.04,28.69,120883,28.79,29.295,28.04,28.69,120883,0.0,1.0
2020-06-02,30.56,30.73,27.9777,29.05,107371,30.56,30.73,27.9777,29.05,107371,0.0,1.0
2020-06-03,30.51,31.93,29.9,31.1,504382,30.51,31.93,29.9,31.1,504382,0.0,1.0
2020-06-04,32.8,33.78,30.375,30.38,203290,32.8,33.78,30.375,30.38,203290,0.0,1.0
2020-06-05,34.43,36.03,33.58,34.44,153871,34.43,36.03,33.58,34.44,153871,0.0,1.0
2020-06-08,37.03,37.45,35.15,36.0,231792,37.03,37.45,35.15,36.0,231792,0.0,1.0
2020-06-09,34.44,36.94,33.99,36.02,184738,34.44,36.94,33.99,36.02,184738,0.0,1.0
2020-06-10,33.51,34.425,33.064,34.27,201565,33.51,34.425,33.064,34.27,201565,0.0,1.0
2020-06-11,30.92,31.61,30.51,31.25,270476,30.92,31.61,30.51,31.25,270476,0.0,1.0
2020-06-12,30.46,32.415,29.98,32.29,154946,30.46,32.415,29.98,32.29,154946,0.0,1.0
2020-06-15,30.88,31.44,28.86,28.94,104746,30.88,31.44,28.86,28.94,104746,0.0,1.0
2020-06-16,32.07,33.265,30.87,32.17,184601,32.07,33.265,30.87,32.17,184601,0.0,1.0
2020-06-17,31.13,31.99,30.58,31.75,123487,31.13,31.99,30.58,31.75,123487,0.0,1.0
2020-06-18,31.16,31.17,30.32,30.8,127774,31.16,31.17,30.32,30.8,127774,0.0,1.0
2020-06-19,30.37,32.31,30.12,31.69,250667,30.37,32.31,30.12,31.69,250667,0.0,1.0
2020-06-22,30.11,30.63,29.5,30.18,140589,30.11,30.63,29.5,30.18,140589,0.0,1.0
2020-06-23,30.55,30.85,30.22,30.63,111302,30.55,30.85,30.22,30.63,111302,0.0,1.0
2020-06-24,28.92,30.37,28.82,30.07,99500,28.92,30.37,28.82,30.07,99500,0.0,1.0
2020-06-25,28.675,29.48,28.1661,28.65,142110,28.675,29.48,28.1661,28.65,142110,0.0,1.0
2020-06-26,27.3,28.65,27.14,28.65,330588,27.3,28.65,27.14,28.65,330588,0.0,1.0
2020-06-29,27.01,28.25,26.34,27.67,202800,27.01,28.25,26.34,27.67,202800,0.0,1.0
2020-06-30,27.6,27.93,26.39,26.72,335600,27.6,27.93,26.39,26.72,335600,0.0,1.0
2020-07-01,26.88,28.59,26.62,27.73,92500,26.88,28.59,26.62,27.73,92500,0.0,1.0
2020-07-02,27.54,28.26,26.95,27.3,111600,27.54,28.26,26.95,27.3,111600,0.0,1.0
2020-07-06,28.06,28.7,27.29,28.09,66900,28.06,28.7,27.29,28.09,66900,0.0,1.0
2020-07-07,26.19,27.82,26.12,27.79,73800,26.19,27.82,26.12,27.79,73800,0.0,1.0
2020-07-08,26.3,26.8,25.55,26.08,87400,26.3,26.8,25.55,26.08,87400,0.0,1.0
2020-07-09,24.45,26.72,24.4,26.26,100200,24.45,26.72,24.4,26.26,100200,0.0,1.0
2020-07-10,25.09,25.1,24.04,24.45,75900,25.09,25.1,24.04,24.45,75900,0.0,1.0
2020-07-13,24.61,25.38,24.54,25.3,125000,24.61,25.38,24.54,25.3,125000,0.0,1.0
2020-07-14,24.91,25.99,24.46,24.58,195800,24.91,25.99,24.46,24.58,195800,0.0,1.0
2020-07-15,26.68,27.07,25.4,25.4,185000,26.68,27.07,25.4,25.4,185000,0.0,1.0
2020-07-16,26.48,26.7,25.8,26.48,92700,26.48,26.7,25.8,26.48,92700,0.0,1.0
2020-07-17,26.55,27.07,26.14,26.52,82800,26.55,27.07,26.14,26.52,82800,0.0,1.0
2020-07-20,27.06,27.24,26.39,26.39,173856,27.06,27.24,26.39,26.39,173856,0.0,1.0
2020-07-21,28.85,28.99,27.33,27.33,168226,28.85,28.99,27.33,27.33,168226,0.0,1.0
2020-07-22,28.61,29.04,28.085,28.44,157281,28.61,29.04,28.085,28.44,157281,0.0,1.0
2020-07-23,29.2,29.27,28.32,28.54,192854,29.2,29.27,28.32,28.54,192854,0.0,1.0
2020-07-24,28.6,29.145,25.78,26.28,224667,28.6,29.145,25.78,26.28,224667,0.0,1.0
2020-07-27,29.52,29.67,27.89,28.45,251515,29.52,29.67,27.89,28.45,251515,0.0,1.0
2020-07-28,29.93,30.62,29.15,29.2,335014,29.93,30.62,29.15,29.2,335014,0.0,1.0
2020-07-29,30.58,30.66,28.4181,30.24,222911,30.58,30.66,28.4181,30.24,222911,0.0,1.0
2020-07-30,29.78,30.59,29.21,30.13,206274,29.78,30.59,29.21,30.13,206274,0.0,1.0
2020-07-31,29.38,29.79,28.709,29.4,150743,29.38,29.79,28.709,29.4,150743,0.0,1.0
2020-08-03,30.08,30.45,28.855,29.65,90722,30.08,30.45,28.855,29.65,90722,0.0,1.0
2020-08-04,30.95,31.15,30.2,30.2,75992,30.95,31.15,30.2,30.2,75992,0.0,1.0
2020-08-05,32.68,32.75,30.87,31.3,195450,32.68,32.75,30.87,31.3,195450,0.0,1.0
2020-08-06,31.9,32.775,31.4,32.68,77096,31.9,32.775,31.4,32.68,77096,0.0,1.0
2020-08-07,32.35,32.43,31.44,31.77,67240,32.35,32.43,31.44,31.77,67240,0.0,1.0
2020-08-10,33.6,34.02,32.55,32.63,60274,33.6,34.02,32.55,32.63,60274,0.0,1.0
2020-08-11,34.02,36.01,33.56,34.11,156514,34.02,36.01,33.56,34.11,156514,0.0,1.0
2020-08-12,33.56,34.55,33.22,34.55,80272,33.56,34.55,33.22,34.55,80272,0.0,1.0
2020-08-13,33.52,33.99,30.67,33.23,91912,33.52,33.99,30.67,33.23,91912,0.0,1.0
2020-08-14,33.99,34.16,32.55,33.17,78052,33.99,34.16,32.55,33.17,78052,0.0,1.0
2020-08-17,33.42,34.15,32.94,33.9,61210,33.42,34.15,32.94,33.9,61210,0.0,1.0
2020-08-18,32.94,33.6,32.8,33.34,46005,32.94,33.6,32.8,33.34,46005,0.0,1.0
2020-08-19,33.24,33.62,32.58,32.88,66035,33.24,33.62,32.58,32.88,66035,0.0,1.0
2020-08-20,34.86,36.7648,32.03,34.05,331978,34.86,36.7648,32.03,34.05,331978,0.0,1.0
2020-08-21,33.9,34.765,33.185,34.42,121137,33.9,34.765,33.185,34.42,121137,0.0,1.0
2020-08-24,35.33,35.62,34.03,34.31,105923,35.33,35.62,34.03,34.31,105923,0.0,1.0
2020-08-25,35.36,35.56,34.71,35.32,105619,35.36,35.56,34.71,35.32,105619,0.0,1.0
2020-08-26,34.96,35.74,34.445,35.65,117465,34.96,35.74,34.445,35.65,117465,0.0,1.0
2020-08-27,35.49,35.94,34.885,35.0,79068,35.49,35.94,34.885,35.0,79068,0.0,1.0
2020-08-28,36.495,36.5,35.595,35.69,68167,36.495,36.5,35.595,35.69,68167,0.0,1.0
2020-08-31,35.43,36.64,35.34,36.46,106070,35.43,36.64,35.34,36.46,106070,0.0,1.0
2020-09-01,36.09,36.17,35.22,35.22,107883,36.09,36.17,35.22,35.22,107883,0.0,1.0
2020-09-02,36.28,36.46,35.685,36.01,83319,36.28,36.46,35.685,36.01,83319,0.0,1.0
2020-09-03,36.68,37.24,35.795,36.09,179041,36.68,37.24,35.795,36.09,179041,0.0,1.0
2020-09-04,36.92,37.5,36.51,36.56,100703,36.92,37.5,36.51,36.56,100703,0.0,1.0
2020-09-08,35.37,36.35,34.89,36.05,92504,35.37,36.35,34.89,36.05,92504,0.0,1.0
2020-09-09,36.03,36.619,35.08,36.1,123285,36.03,36.619,35.08,36.1,123285,0.0,1.0
2020-09-10,34.69,36.24,34.58,36.18,146526,34.69,36.24,34.58,36.18,146526,0.0,1.0
2020-09-11,33.28,34.67,32.3035,34.67,83179,33.28,34.67,32.3035,34.67,83179,0.0,1.0
2020-09-14,32.45,33.67,31.3,33.19,105708,32.45,33.67,31.3,33.19,105708,0.0,1.0
2020-09-15,32.31,32.8,31.71,32.8,120213,32.31,32.8,31.71,32.8,120213,0.0,1.0
2020-09-16,33.81,34.4,32.32,32.67,110391,33.81,34.4,32.32,32.67,110391,0.0,1.0
2020-09-17,33.87,34.337,32.36,33.34,159903,33.87,34.337,32.36,33.34,159903,0.0,1.0
2020-09-18,34.8,35.43,33.9,34.31,315379,34.8,35.43,33.9,34.31,315379,0.0,1.0
2020-09-21,32.87,34.06,31.625,34.06,73159,32.87,34.06,31.625,34.06,73159,0.0,1.0
2020-09-22,32.94,34.6799,31.78,32.99,66945,32.94,34.6799,31.78,32.99,66945,0.0,1.0
2020-09-23,29.95,32.9,29.71,32.9,129592,29.95,32.9,29.71,32.9,129592,0.0,1.0
2020-09-24,30.71,31.08,29.54,29.85,126194,30.71,31.08,29.54,29.85,126194,0.0,1.0
2020-09-25,30.95,31.01,29.95,30.3,95341,30.95,31.01,29.95,30.3,95341,0.0,1.0
2020-09-28,32.14,32.89,31.46,31.46,71129,32.14,32.89,31.46,31.46,71129,0.0,1.0
2020-09-29,32.87,32.96,31.57,32.0,94944,32.87,32.96,31.57,32.0,94944,0.0,1.0
2020-09-30,32.94,34.29,31.9256,33.18,140991,32.94,34.29,31.9256,33.18,140991,0.0,1.0
2020-10-01,31.79,33.15,30.63,32.94,550291,31.79,33.15,30.63,32.94,550291,0.0,1.0
2020-10-02,32.91,33.45,30.5,30.96,121387,32.91,33.45,30.5,30.96,121387,0.0,1.0
2020-10-05,34.13,34.32,32.31,33.38,54222,34.13,34.32,32.31,33.38,54222,0.0,1.0
2020-10-06,34.08,36.1442,33.86,34.78,75970,34.08,36.1442,33.86,34.78,75970,0.0,1.0
2020-10-07,33.77,35.45,33.03,34.53,84755,33.77,35.45,33.03,34.53,84755,0.0,1.0
2020-10-08,34.25,34.66,33.92,34.25,86558,34.25,34.66,33.92,34.25,86558,0.0,1.0
2020-10-09,34.05,34.7,33.775,34.7,65404,34.05,34.7,33.775,34.7,65404,0.0,1.0
2020-10-12,34.19,34.25,33.03,33.92,72005,34.19,34.25,33.03,33.92,72005,0.0,1.0
2020-10-13,33.86,34.2778,33.03,33.87,64916,33.86,34.2778,33.03,33.87,64916,0.0,1.0
2020-10-14,34.6,35.05,33.86,33.94,42346,34.6,35.05,33.86,33.94,42346,0.0,1.0
2020-10-15,34.33,34.56,33.46,33.71,58901,34.33,34.56,33.46,33.71,58901,0.0,1.0
2020-10-16,33.22,34.55,33.05,34.14,50364,33.22,34.55,33.05,34.14,50364,0.0,1.0
2020-10-19,32.79,34.39,32.685,33.02,78858,32.79,34.39,32.685,33.02,78858,0.0,1.0
2020-10-20,33.42,33.81,32.39,32.91,46985,33.42,33.81,32.39,32.91,46985,0.0,1.0
2020-10-21,33.36,33.58,32.78,33.34,59170,33.36,33.58,32.78,33.34,59170,0.0,1.0
2020-10-22,34.68,35.11,33.12,33.56,104211,34.68,35.11,33.12,33.56,104211,0.0,1.0
2020-10-23,37.41,42.54,36.065,37.4,341457,37.41,42.54,36.065,37.4,341457,0.0,1.0
2020-10-26,35.31,37.2862,34.49,37.06,128901,35.31,37.2862,34.49,37.06,128901,0.0,1.0
2020-10-27,34.3,36.13,33.685,35.2,142082,34.3,36.13,33.685,35.2,142082,0.0,1.0
2020-10-28,33.61,34.07,33.01,33.45,123899,33.61,34.07,33.01,33.45,123899,0.0,1.0
2020-10-29,34.97,35.1,32.52,33.05,80989,34.97,35.1,32.52,33.05,80989,0.0,1.0
2020-10-30,35.57,36.2299,34.58,34.58,72762,35.57,36.2299,34.58,34.58,72762,0.0,1.0
2020-11-02,36.28,36.56,34.95,35.71,76529,36.28,36.56,34.95,35.71,76529,0.0,1.0
2020-11-03,36.29,37.5,35.812,36.68,93076,36.29,37.5,35.812,36.68,93076,0.0,1.0
2020-11-04,35.23,36.185,34.28,36.05,149949,35.23,36.185,34.28,36.05,149949,0.0,1.0
2020-11-05,36.0,36.35,34.84,35.26,118494,36.0,36.35,34.84,35.26,118494,0.0,1.0
2020-11-06,35.36,36.01,35.26,36.01,62057,35.36,36.01,35.26,36.01,62057,0.0,1.0
2020-11-09,38.21,39.24,37.33,38.2,155173,38.21,39.24,37.33,38.2,155173,0.0,1.0
2020-11-10,37.81,39.63,36.9836,38.46,257650,37.81,39.63,36.9836,38.46,257650,0.0,1.0
2020-11-11,37.57,39.08,36.8475,38.21,134784,37.57,39.08,36.8475,38.21,134784,0.0,1.0
2020-11-12,36.22,37.61,35.785,36.95,108064,36.22,37.61,35.785,36.95,108064,0.0,1.0
2020-11-13,37.46,37.9,36.03,36.46,134660,37.46,37.9,36.03,36.46,134660,0.0,1.0
2020-11-16,41.16,41.18,38.0,38.63,198115,41.16,41.18,38.0,38.63,198115,0.0,1.0
2020-11-17,41.59,41.9,39.6254,40.33,137145,41.59,41.9,39.6254,40.33,137145,0.0,1.0
2020-11-18,41.77,42.835,41.265,41.86,140473,41.77,42.835,41.265,41.86,140473,0.0,1.0
2020-11-19,40.64,41.77,39.54,41.66,113500,40.64,41.77,39.54,41.66,113500,0.0,1.0
2020-11-20,41.33,42.0499,39.82,40.36,119518,41.33,42.0499,39.82,40.36,119518,0.0,1.0
2020-11-23,43.31,43.64,41.04,41.85,202537,43.31,43.64,41.04,41.85,202537,0.0,1.0
2020-11-24,43.15,45.07,42.725,44.35,140886,43.15,45.07,42.725,44.35,140886,0.0,1.0
2020-11-25,42.73,42.96,41.8,42.56,88348,42.73,42.96,41.8,42.56,88348,0.0,1.0
2020-11-27,41.89,42.66,40.26,42.4,32919,41.89,42.66,40.26,42.4,32919,0.0,1.0
2020-11-30,40.85,41.63,40.745,41.51,114369,40.85,41.63,40.745,41.51,114369,0.0,1.0
2020-12-01,41.88,41.99,40.695,41.22,99001,41.88,41.99,40.695,41.22,99001,0.0,1.0
2020-12-02,43.0,43.47,41.095,41.88,77968,43.0,43.47,41.095,41.88,77968,0.0,1.0
2020-12-03,43.14,43.66,42.72,43.19,71124,43.14,43.66,42.72,43.19,71124,0.0,1.0
2020-12-04,45.61,45.8,43.09,43.67,218587,45.61,45.8,43.09,43.67,218587,0.0,1.0
2020-12-07,45.59,46.6,43.7601,45.19,109703,45.59,46.6,43.7601,45.19,109703,0.0,1.0
2020-12-08,46.06,46.39,44.1069,45.01,81848,46.06,46.39,44.1069,45.01,81848,0.0,1.0
2020-12-09,45.84,47.38,45.3137,46.59,63603,45.84,47.38,45.3137,46.59,63603,0.0,1.0
2020-12-10,47.88,48.44,45.03,45.93,169925,47.88,48.44,45.03,45.93,169925,0.0,1.0
2020-12-11,47.13,49.21,45.8244,47.47,73691,47.13,49.21,45.8244,47.47,73691,0.0,1.0
2020-12-14,46.96,47.59,45.55,47.59,114837,46.96,47.59,45.55,47.59,114837,0.0,1.0
2020-12-15,47.81,48.5957,46.7302,47.41,106489,47.81,48.5957,46.7302,47.41,106489,0.0,1.0
2020-12-16,45.99,47.79,45.8,47.79,87402,45.99,47.79,45.8,47.79,87402,0.0,1.0
2020-12-17,46.54,46.72,45.18,46.27,110573,46.54,46.72,45.18,46.27,110573,0.0,1.0
2020-12-18,45.48,47.27,45.225,46.52,418566,45.48,47.27,45.225,46.52,418566,0.0,1.0
2020-12-21,44.11,45.21,43.39,44.39,109012,44.11,45.21,43.39,44.39,109012,0.0,1.0
2020-12-22,43.58,44.81,43.2,44.11,86636,43.58,44.81,43.2,44.11,86636,0.0,1.0
2020-12-23,44.44,44.71,43.33,43.74,72077,44.44,44.71,43.33,43.74,72077,0.0,1.0
2020-12-24,44.01,44.8382,43.27,44.67,33794,44.01,44.8382,43.27,44.67,33794,0.0,1.0
2020-12-28,43.47,44.53,43.44,44.38,64185,43.47,44.53,43.44,44.38,64185,0.0,1.0
2020-12-29,42.95,43.79,42.54,43.79,58964,42.95,43.79,42.54,43.79,58964,0.0,1.0
2020-12-30,43.44,44.48,42.55,42.55,79160,43.44,44.48,42.55,42.55,79160,0.0,1.0
2020-12-31,43.25,43.77,42.86,43.32,47425,43.25,43.77,42.86,43.32,47425,0.0,1.0
2021-01-04,44.32,45.54,43.13,43.56,89492,44.32,45.54,43.13,43.56,89492,0.0,1.0
2021-01-05,48.0,48.7,44.53,44.53,165541,48.0,48.7,44.53,44.53,165541,0.0,1.0
2021-01-06,50.05,52.0,48.79,48.79,146093,50.05,52.0,48.79,48.79,146093,0.0,1.0
2021-01-07,51.1,51.99,50.0972,50.16,88297,51.1,51.99,50.0972,50.16,88297,0.0,1.0
2021-01-08,49.98,51.64,49.3268,51.64,46941,49.98,51.64,49.3268,51.64,46941,0.0,1.0
2021-01-11,50.38,51.2,47.63,48.95,56544,50.38,51.2,47.63,48.95,56544,0.0,1.0
2021-01-12,52.39,53.48,50.38,50.38,67251,52.39,53.48,50.38,50.38,67251,0.0,1.0
2021-01-13,51.03,52.12,50.84,52.12,73997,51.03,52.12,50.84,52.12,73997,0.0,1.0
2021-01-14,52.19,53.2,51.0,51.0,77978,52.19,53.2,51.0,51.0,77978,0.0,1.0
2021-01-15,49.98,52.505,49.66,51.61,53462,49.98,52.505,49.66,51.61,53462,0.0,1.0
2021-01-19,50.89,51.67,49.745,50.65,55763,50.89,51.67,49.745,50.65,55763,0.0,1.0
2021-01-20,50.79,51.53,50.185,50.86,61826,50.79,51.53,50.185,50.86,61826,0.0,1.0
2021-01-21,48.29,50.94,48.0,50.94,57361,48.29,50.94,48.0,50.94,57361,0.0,1.0
2021-01-22,50.91,51.14,47.13,47.13,93384,50.91,51.14,47.13,47.13,93384,0.0,1.0
2021-01-25,50.12,50.62,49.025,50.23,56383,50.12,50.62,49.025,50.23,56383,0.0,1.0
2021-01-26,50.38,51.28,49.6701,50.75,38475,50.38,51.28,49.6701,50.75,38475,0.0,1.0
2021-01-27,49.53,51.62,48.59,49.16,152087,49.53,51.62,48.59,49.16,152087,0.0,1.0
2021-01-28,51.87,52.05,47.1501,50.31,114801,51.87,52.05,47.1501,50.31,114801,0.0,1.0
2021-01-29,57.17,59.5,51.39,52.3,437848,57.17,59.5,51.39,52.3,437848,0.0,1.0
2021-02-01,55.92,59.33,54.71,58.52,210023,55.92,59.33,54.71,58.52,210023,0.0,1.0
2021-02-02,57.0,57.27,55.2601,56.95,127980,57.0,57.27,55.2601,56.95,127980,0.0,1.0
2021-02-03,56.88,57.77,55.81,57.24,55506,56.88,57.77,55.81,57.24,55506,0.0,1.0
2021-02-04,57.24,57.72,55.11,56.37,71316,57.24,57.72,55.11,56.37,71316,0.0,1.0
2021-02-05,56.99,58.4555,55.7688,57.95,74390,56.99,58.4555,55.7688,57.95,74390,0.0,1.0
2021-02-08,58.17,58.44,56.38,57.21,88693,58.17,58.44,56.38,57.21,88693,0.0,1.0
2021-02-09,58.27,58.6473,56.5187,58.06,113062,58.27,58.6473,56.5187,58.06,113062,0.0,1.0
2021-02-10,57.79,58.78,56.84,58.71,167261,57.79,58.78,56.84,58.71,167261,0.0,1.0
2021-02-11,57.0,57.81,55.82,57.32,124597,57.0,57.81,55.82,57.32,124597,0.0,1.0
2021-02-12,56.54,57.59,55.94,56.52,49586,56.54,57.59,55.94,56.52,49586,0.0,1.0
2021-02-16,60.22,60.68,57.19,57.37,315007,60.22,60.68,57.19,57.37,315007,0.0,1.0
2021-02-17,66.3,66.42,59.52,60.22,264466,66.3,66.42,59.52,60.22,264466,0.0,1.0
2021-02-18,62.0,66.7033,61.0101,65.5,168074,62.0,66.7033,61.0101,65.5,168074,0.0,1.0
2021-02-19,64.4,64.6599,58.0,61.51,183171,64.4,64.6599,58.0,61.51,183171,0.0,1.0
2021-02-22,67.78,69.42,62.815,63.66,167021,67.78,69.42,62.815,63.66,167021,0.0,1.0
2021-02-23,64.69,67.84,64.31,67.84,164393,64.69,67.84,64.31,67.84,164393,0.0,1.0
2021-02-24,65.43,65.91,63.1,63.97,205525,65.43,65.91,63.1,63.97,205525,0.0,1.0
2021-02-25,64.53,66.45,63.92,65.99,107144,64.53,66.45,63.92,65.99,107144,0.0,1.0
2021-02-26,62.99,65.38,61.75,63.79,171987,62.99,65.38,61.75,63.79,171987,0.0,1.0
2021-03-01,64.42,64.82,61.9027,64.58,247153,64.42,64.82,61.9027,64.58,247153,0.0,1.0
2021-03-02,63.15,64.6,62.89,62.89,76361,63.15,64.6,62.89,62.89,76361,0.0,1.0
2021-03-03,65.0,65.98,63.05,63.94,100100,65.0,65.98,63.05,63.94,100100,0.0,1.0
2021-03-04,64.46,67.0,62.8583,65.38,140853,64.46,67.0,62.8583,65.38,140853,0.0,1.0
2021-03-05,67.49,67.64,64.22,66.0,186527,67.49,67.64,64.22,66.0,186527,0.0,1.0
2021-03-08,68.92,69.99,65.76,67.45,213200,68.92,69.99,65.76,67.45,213200,0.0,1.0
2021-03-09,64.89,70.0,64.79,68.91,139717,64.89,70.0,64.79,68.91,139717,0.0,1.0
2021-03-10,66.9,68.6625,64.43,64.43,96550,66.9,68.6625,64.43,64.43,96550,0.0,1.0
2021-03-11,67.54,68.48,65.52,66.9,134540,67.54,68.48,65.52,66.9,134540,0.0,1.0
2021-03-12,67.1,68.54,66.06,68.04,80671,67.1,68.54,66.06,68.04,80671,0.0,1.0
2021-03-15,64.2,66.9559,62.68,66.31,117695,64.2,66.9559,62.68,66.31,117695,0.0,1.0
2021-03-16,61.33,64.5795,60.02,64.15,242119,61.33,64.5795,60.02,64.15,242119,0.0,1.0
2021-03-17,58.8,61.7,58.44,61.38,89631,58.8,61.7,58.44,61.38,89631,0.0,1.0
2021-03-18,55.66,59.2,55.5,58.95,117009,55.66,59.2,55.5,58.95,117009,0.0,1.0
2021-03-19,55.0,56.97,54.34,54.34,518670,55.0,56.97,54.34,54.34,518670,0.0,1.0
2021-03-22,54.03,55.52,52.29,55.52,83654,54.03,55.52,52.29,55.52,83654,0.0,1.0
2021-03-23,53.28,55.17,52.02,52.59,171797,53.28,55.17,52.02,52.59,171797,0.0,1.0
2021-03-24,55.01,57.48,53.065,54.37,172949,55.01,57.48,53.065,54.37,172949,0.0,1.0
2021-03-25,55.55,56.145,52.25,53.77,144335,55.55,56.145,52.25,53.77,144335,0.0,1.0
2021-03-26,57.0,58.17,55.93,56.93,101020,57.0,58.17,55.93,56.93,101020,0.0,1.0
2021-03-29,53.54,58.4199,53.45,56.91,147037,53.54,58.4199,53.45,56.91,147037,0.0,1.0
2021-03-30,53.68,55.62,52.79,52.79,80543,53.68,55.62,52.79,52.79,80543,0.0,1.0
2021-03-31,54.26,55.19,53.0,53.51,107966,54.26,55.19,53.0,53.51,107966,0.0,1.0
2021-04-01,55.29,56.385,53.685,54.12,108213,55.29,56.385,53.685,54.12,108213,0.0,1.0
2021-04-05,54.49,55.75,52.2345,55.04,197835,54.49,55.75,52.2345,55.04,197835,0.0,1.0
2021-04-06,52.43,56.4299,52.2,54.7,76227,52.43,56.4299,52.2,54.7,76227,0.0,1.0
2021-04-07,52.31,53.85,51.46,52.74,74560,52.31,53.85,51.46,52.74,74560,0.0,1.0
2021-04-08,53.01,53.56,50.11,51.99,69034,53.01,53.56,50.11,51.99,69034,0.0,1.0
2021-04-09,51.53,53.73,51.22,53.01,80444,51.53,53.73,51.22,53.01,80444,0.0,1.0
2021-04-12,52.11,52.7106,51.05,52.38,74661,52.11,52.7106,51.05,52.38,74661,0.0,1.0
2021-04-13,51.96,54.38,50.53,51.83,65712,51.96,54.38,50.53,51.83,65712,0.0,1.0
2021-04-14,56.98,58.2,52.35,52.35,162017,56.98,58.2,52.35,52.35,162017,0.0,1.0
2021-04-15,54.92,57.28,53.44,56.65,86557,54.92,57.28,53.44,56.65,86557,0.0,1.0
2021-04-16,56.03,56.735,54.26,56.14,88462,56.03,56.735,54.26,56.14,88462,0.0,1.0
2021-04-19,56.58,57.31,55.1,55.68,78569,56.58,57.31,55.1,55.68,78569,0.0,1.0
2021-04-20,51.76,56.91,50.88,56.11,124593,51.76,56.91,50.88,56.11,124593,0.0,1.0
2021-04-21,52.85,53.89,51.13,51.13,93122,52.85,53.89,51.13,51.13,93122,0.0,1.0
2021-04-22,52.01,54.47,51.09,52.92,135825,52.01,54.47,51.09,52.92,135825,0.0,1.0
2021-04-23,50.0,52.05,48.9463,50.5,123632,50.0,52.05,48.9463,50.5,123632,0.0,1.0
2021-04-26,51.05,51.8,49.64,49.64,66118,51.05,51.8,49.64,49.64,66118,0.0,1.0
2021-04-27,50.26,51.47,49.04,51.47,157883,50.26,51.47,49.04,51.47,157883,0.0,1.0
2021-04-28,52.13,52.36,50.68,50.68,207552,52.13,52.36,50.68,50.68,207552,0.0,1.0
2021-04-29,54.32,54.47,52.55,52.69,188373,54.32,54.47,52.55,52.69,188373,0.0,1.0
2021-04-30,54.0,54.255,53.26,53.26,120806,54.0,54.255,53.26,53.26,120806,0.0,1.0
2021-05-03,57.01,57.16,54.43,54.43,133351,57.01,57.16,54.43,54.43,133351,0.0,1.0
2021-05-04,50.05,54.12,49.835,52.55,623849,50.05,54.12,49.835,52.55,623849,0.0,1.0
2021-05-05,54.46,56.98,48.1321,48.3,1169058,54.46,56.98,48.1321,48.3,1169058,0.0,1.0
2021-05-06,54.8,55.7,52.08,53.47,258241,54.8,55.7,52.08,53.47,258241,0.0,1.0
2021-05-07,55.67,55.855,53.38,54.52,354673,55.67,55.855,53.38,54.52,354673,0.0,1.0
2021-05-10,56.38,57.86,55.5,56.29,248505,56.38,57.86,55.5,56.29,248505,0.0,1.0
2021-05-11,58.26,58.38,54.7045,54.84,131279,58.26,58.38,54.7045,54.84,131279,0.0,1.0
2021-05-12,54.09,59.94,53.81,58.48,197338,54.09,59.94,53.81,58.48,197338,0.0,1.0
2021-05-13,52.85,55.74,52.23,53.58,220135,52.85,55.74,52.23,53.58,220135,0.0,1.0
2021-05-14,53.8,54.5429,52.62,53.55,81395,53.8,54.5429,52.62,53.55,81395,0.0,1.0
2021-05-17,54.23,54.75,52.84,53.9,119768,54.23,54.75,52.84,53.9,119768,0.0,1.0
2021-05-18,53.07,54.65,53.03,54.65,77456,53.07,54.65,53.03,54.65,77456,0.0,1.0
2021-05-19,51.94,52.1,49.98,51.78,114305,51.94,52.1,49.98,51.78,114305,0.0,1.0
2021-05-20,51.42,53.69,50.35,52.07,168925,51.42,53.69,50.35,52.07,168925,0.0,1.0
2021-05-21,51.93,52.685,50.26,52.03,60584,51.93,52.685,50.26,52.03,60584,0.0,1.0
2021-05-24,52.31,52.46,50.6,52.36,119113,52.31,52.46,50.6,52.36,119113,0.0,1.0
2021-05-25,52.23,53.1,52.035,52.12,148462,52.23,53.1,52.035,52.12,148462,0.0,1.0
2021-05-26,52.97,53.3,51.81,51.81,91425,52.97,53.3,51.81,51.81,91425,0.0,1.0
2021-05-27,54.01,54.48,53.23,53.25,94741,54.01,54.48,53.23,53.25,94741,0.0,1.0
2021-05-28,52.97,54.86,52.8,54.41,64521,52.97,54.86,52.8,54.41,64521,0.0,1.0
2021-06-01,54.14,54.508,53.11,54.315,155623,54.14,54.508,53.11,54.315,155623,0.0,1.0
2021-06-02,57.89,58.18,54.02,54.36,197361,57.89,58.18,54.02,54.36,197361,0.0,1.0
2021-06-03,60.54,61.47,58.17,58.17,201588,60.54,61.47,58.17,58.17,201588,0.0,1.0
2021-06-04,59.84,62.99,57.85,62.04,156345,59.84,62.99,57.85,62.04,156345,0.0,1.0
2021-06-07,58.62,60.75,58.465,60.14,124204,58.62,60.75,58.465,60.14,124204,0.0,1.0
2021-06-08,60.2,60.915,57.4301,58.38,149346,60.2,60.915,57.4301,58.38,149346,0.0,1.0
2021-06-09,59.73,61.87,59.2,60.63,133857,59.73,61.87,59.2,60.63,133857,0.0,1.0
2021-06-10,59.52,61.16,58.77,60.32,121229,59.52,61.16,58.77,60.32,121229,0.0,1.0
2021-06-11,60.31,60.68,59.56,59.66,169199,60.31,60.68,59.56,59.66,169199,0.0,1.0
2021-06-14,61.59,63.5,60.71,60.86,334885,61.59,63.5,60.71,60.86,334885,0.0,1.0
2021-06-15,60.98,62.46,60.445,61.64,197784,60.98,62.46,60.445,61.64,197784,0.0,1.0
2021-06-16,59.68,61.35,58.94,60.32,178416,59.68,61.35,58.94,60.32,178416,0.0,1.0
2021-06-17,56.03,60.38,55.26,59.73,208154,56.03,60.38,55.26,59.73,208154,0.0,1.0
2021-06-18,55.03,57.965,54.4,54.83,900033,55.03,57.965,54.4,54.83,900033,0.0,1.0
2021-06-21,57.09,59.34,55.34,55.34,208708,57.09,59.34,55.34,55.34,208708,0.0,1.0
2021-06-22,55.95,57.29,55.49,57.15,136750,55.95,57.29,55.49,57.15,136750,0.0,1.0
2021-06-23,56.91,57.88,56.4,56.4,109399,56.91,57.88,56.4,56.4,109399,0.0,1.0
2021-06-24,58.82,59.115,56.6096,56.92,109342,58.82,59.115,56.6096,56.92,109342,0.0,1.0
2021-06-25,56.9,59.73,56.36,59.13,761608,56.9,59.73,56.36,59.13,761608,0.0,1.0
2021-06-28,52.77,57.96,52.64,56.59,139918,52.77,57.96,52.64,56.59,139918,0.0,1.0
2021-06-29,55.26,55.46,52.77,53.24,161807,55.26,55.46,52.77,53.24,161807,0.0,1.0
2021-06-30,56.21,57.82,55.18,55.18,79202,56.21,57.82,55.18,55.18,79202,0.0,1.0
2021-07-01,57.56,58.41,56.89,57.46,72278,57.56,58.41,56.89,57.46,72278,0.0,1.0
2021-07-02,59.21,59.74,56.81,57.34,253163,59.21,59.74,56.81,57.34,253163,0.0,1.0
2021-07-06,56.05,59.05,54.69,59.05,173042,56.05,59.05,54.69,59.05,173042,0.0,1.0
2021-07-07,55.14,56.995,54.215,56.17,161765,55.14,56.995,54.215,56.17,161765,0.0,1.0
2021-07-08,54.64,55.03,52.83,53.98,140486,54.64,55.03,52.83,53.98,140486,0.0,1.0
2021-07-09,57.05,57.41,55.16,55.63,72244,57.05,57.41,55.16,55.63,72244,0.0,1.0
2021-07-12,57.4,57.7561,55.79,56.36,90332,57.4,57.7561,55.79,56.36,90332,0.0,1.0
2021-07-13,55.94,57.14,55.26,57.14,78349,55.94,57.14,55.26,57.14,78349,0.0,1.0
2021-07-14,52.82,57.18,52.55,56.07,79863,52.82,57.18,52.55,56.07,79863,0.0,1.0
2021-07-15,51.32,53.13,51.06,52.3,119902,51.32,53.13,51.06,52.3,119902,0.0,1.0
2021-07-16,50.79,52.69,50.185,52.29,75866,50.79,52.69,50.185,52.29,75866,0.0,1.0
2021-07-19,48.36,49.99,47.32,48.97,126656,48.36,49.99,47.32,48.97,126656,0.0,1.0
2021-07-20,49.84,50.295,48.19,48.24,188291,49.84,50.295,48.19,48.24,188291,0.0,1.0
2021-07-21,50.45,52.59,50.08,50.62,169595,50.45,52.59,50.08,50.62,169595,0.0,1.0
2021-07-22,47.17,50.755,46.52,50.53,309184,47.17,50.755,46.52,50.53,309184,0.0,1.0
2021-07-23,41.84,43.9618,41.2801,41.88,955925,41.84,43.9618,41.2801,41.88,955925,0.0,1.0
2021-07-26,43.49,45.1,42.14,42.14,305082,43.49,45.1,42.14,42.14,305082,0.0,1.0
2021-07-27,43.4,44.2,42.94,43.49,246575,43.4,44.2,42.94,43.49,246575,0.0,1.0
2021-07-28,43.83,44.305,43.38,44.255,474476,43.83,44.305,43.38,44.255,474476,0.0,1.0
2021-07-29,44.81,45.49,44.17,44.63,100808,44.81,45.49,44.17,44.63,100808,0.0,1.0
2021-07-30,43.77,45.44,43.0,44.63,101411,43.77,45.44,43.0,44.63,101411,0.0,1.0
2021-08-02,43.31,45.14,42.99,43.86,115918,43.31,45.14,42.99,43.86,115918,0.0,1.0
2021-08-03,43.6,43.91,42.0053,43.08,122876,43.6,43.91,42.0053,43.08,122876,0.0,1.0
2021-08-04,41.88,44.12,41.58,43.0,121731,41.88,44.12,41.58,43.0,121731,0.0,1.0
2021-08-05,41.78,42.97,41.58,42.1,68736,41.78,42.97,41.58,42.1,68736,0.0,1.0
2021-08-06,43.27,43.92,42.29,42.46,85586,43.27,43.92,42.29,42.46,85586,0.0,1.0
2021-08-09,42.48,42.99,41.68,42.62,93770,42.48,42.99,41.68,42.62,93770,0.0,1.0
2021-08-10,43.49,43.82,42.01,43.075,81003,43.49,43.82,42.01,43.075,81003,0.0,1.0
2021-08-11,43.25,43.56,42.09,43.29,47038,43.25,43.56,42.09,43.29,47038,0.0,1.0
2021-08-12,42.03,43.27,41.63,43.27,64629,42.03,43.27,41.63,43.27,64629,0.0,1.0
2021-08-13,40.46,42.34,40.31,41.96,57487,40.46,42.34,40.31,41.96,57487,0.0,1.0
2021-08-16,39.61,40.3,39.27,39.93,63853,39.61,40.3,39.27,39.93,63853,0.0,1.0
2021-08-17,38.75,39.99,38.19,39.08,53170,38.75,39.99,38.19,39.08,53170,0.0,1.0
2021-08-18,37.71,39.28,37.45,38.89,94371,37.71,39.28,37.45,38.89,94371,0.0,1.0
2021-08-19,36.56,37.5768,35.61,36.99,94301,36.56,37.5768,35.61,36.99,94301,0.0,1.0
2021-08-20,37.08,37.17,36.06,36.06,83496,37.08,37.17,36.06,36.06,83496,0.0,1.0
2021-08-23,38.54,39.12,37.71,37.71,61972,38.54,39.12,37.71,37.71,61972,0.0,1.0
2021-08-24,39.07,39.8835,38.81,39.02,126844,39.07,39.8835,38.81,39.02,126844,0.0,1.0
2021-08-25,39.12,39.56,38.92,39.35,57224,39.12,39.56,38.92,39.35,57224,0.0,1.0
2021-08-26,38.51,39.32,37.6453,38.81,98943,38.51,39.32,37.6453,38.81,98943,0.0,1.0
2021-08-27,41.34,42.19,38.86,38.86,155340,41.34,42.19,38.86,38.86,155340,0.0,1.0
2021-08-30,40.07,41.98,39.69,41.51,131671,40.07,41.98,39.69,41.51,131671,0.0,1.0
2021-08-31,40.17,41.836,39.72,39.95,91145,40.17,41.836,39.72,39.95,91145,0.0,1.0
2021-09-01,40.97,41.07,39.275,40.21,86111,40.97,41.07,39.275,40.21,86111,0.0,1.0
2021-09-02,40.78,41.81,40.66,41.21,43101,40.78,41.81,40.66,41.21,43101,0.0,1.0
2021-09-03,39.95,41.15,39.5,40.72,55543,39.95,41.15,39.5,40.72,55543,0.0,1.0
2021-09-07,40.57,41.45,39.91,39.91,58438,40.57,41.45,39.91,39.91,58438,0.0,1.0
2021-09-08,39.96,40.625,39.73,40.6,111055,39.96,40.625,39.73,40.6,111055,0.0,1.0
2021-09-09,40.3,40.72,39.6,39.6,98313,40.3,40.72,39.6,39.6,98313,0.0,1.0
2021-09-10,40.04,40.99,39.88,40.74,66207,40.04,40.99,39.88,40.74,66207,0.0,1.0
2021-09-13,41.25,42.6,40.67,40.67,69784,41.25,42.6,40.67,40.67,69784,0.0,1.0
2021-09-14,39.97,42.87,39.825,41.55,119803,39.97,42.87,39.825,41.55,119803,0.0,1.0
2021-09-15,40.42,41.8,39.97,40.6,104731,40.42,41.8,39.97,40.6,104731,0.0,1.0
2021-09-16,39.97,40.62,39.43,40.19,65910,39.97,40.62,39.43,40.19,65910,0.0,1.0
2021-09-17,39.38,40.13,38.92,39.58,384893,39.38,40.13,38.92,39.58,384893,0.0,1.0
2021-09-20,37.65,38.15,37.03,38.15,101377,37.65,38.15,37.03,38.15,101377,0.0,1.0
2021-09-21,35.91,38.27,35.77,37.98,123815,35.91,38.27,35.77,37.98,123815,0.0,1.0
2021-09-22,35.93,37.1,35.67,36.64,136664,35.93,37.1,35.67,36.64,136664,0.0,1.0
2021-09-23,36.75,37.22,36.22,36.22,177539,36.75,37.22,36.22,36.22,177539,0.0,1.0
2021-09-24,36.9,37.58,36.75,36.81,152994,36.9,37.58,36.75,36.81,152994,0.0,1.0
2021-09-27,38.49,38.96,37.57,37.57,139656,38.49,38.96,37.57,37.57,139656,0.0,1.0
2021-09-28,37.4,39.75,37.13,38.83,122889,37.4,39.75,37.13,38.83,122889,0.0,1.0
2021-09-29,36.84,37.33,36.45,37.33,100668,36.84,37.33,36.45,37.33,100668,0.0,1.0
2021-09-30,36.91,37.55,36.565,36.87,59939,36.91,37.55,36.565,36.87,59939,0.0,1.0
2021-10-01,39.49,39.63,37.19,37.19,143117,39.49,39.63,37.19,37.19,143117,0.0,1.0
2021-10-04,39.08,40.48,38.84,39.9,182705,39.08,40.48,38.84,39.9,182705,0.0,1.0
2021-10-05,39.09,40.782,38.83,39.59,89565,39.09,40.782,38.83,39.59,89565,0.0,1.0
2021-10-06,37.53,38.39,36.57,38.39,105521,37.53,38.39,36.57,38.39,105521,0.0,1.0
2021-10-07,38.73,39.05,36.4361,37.79,69121,38.73,39.05,36.4361,37.79,69121,0.0,1.0
2021-10-08,39.82,40.0,38.04,38.94,194239,39.82,40.0,38.04,38.94,194239,0.0,1.0
2021-10-11,40.46,41.46,40.44,40.5,149521,40.46,41.46,40.44,40.5,149521,0.0,1.0
2021-10-12,41.84,41.91,40.37,40.37,143740,41.84,41.91,40.37,40.37,143740,0.0,1.0
2021-10-13,39.37,41.54,39.17,41.54,152854,39.37,41.54,39.17,41.54,152854,0.0,1.0
2021-10-14,40.55,40.77,39.32,39.74,61836,40.55,40.77,39.32,39.74,61836,0.0,1.0
2021-10-15,41.55,41.63,40.79,41.4,95526,41.55,41.63,40.79,41.4,95526,0.0,1.0
2021-10-18,38.07,41.8,37.71,41.69,146454,38.07,41.8,37.71,41.69,146454,0.0,1.0
2021-10-19,39.06,39.79,37.29,38.26,132091,39.06,39.79,37.29,38.26,132091,0.0,1.0
2021-10-20,38.98,39.08,37.02,38.82,107017,38.98,39.08,37.02,38.82,107017,0.0,1.0
2021-10-21,39.23,39.55,37.11,38.83,162492,39.23,39.55,37.11,38.83,162492,0.0,1.0
2021-10-22,41.72,42.43,38.54,40.0,452160,41.72,42.43,38.54,40.0,452160,0.0,1.0
2021-10-25,41.83,42.5258,41.65,41.85,150919,41.83,42.5258,41.65,41.85,150919,0.0,1.0
2021-10-26,43.39,44.64,41.79,42.12,213259,43.39,44.64,41.79,42.12,213259,0.0,1.0
2021-10-27,41.67,43.39,41.2,42.73,113389,41.67,43.39,41.2,42.73,113389,0.0,1.0
2021-10-28,42.51,42.92,41.7,42.0,102854,42.51,42.92,41.7,42.0,102854,0.0,1.0
2021-10-29,41.78,42.49,41.75,42.44,89664,41.78,42.49,41.75,42.44,89664,0.0,1.0
2021-11-01,41.09,42.78,40.91,42.14,100182,41.09,42.78,40.91,42.14,100182,0.0,1.0
2021-11-02,40.74,41.19,39.86,40.65,73334,40.74,41.19,39.86,40.65,73334,0.0,1.0
2021-11-03,41.2,41.87,39.91,40.22,136853,41.2,41.87,39.91,40.22,136853,0.0,1.0
2021-11-04,40.65,42.4,40.27,41.9,129670,40.65,42.4,40.27,41.9,129670,0.0,1.0
2021-11-05,43.36,43.55,41.31,41.49,84393,43.36,43.55,41.31,41.49,84393,0.0,1.0
2021-11-08,47.22,47.4,43.505,43.88,178137,47.22,47.4,43.505,43.88,178137,0.0,1.0
2021-11-09,45.3,47.46,44.2,47.11,117259,45.3,47.46,44.2,47.11,117259,0.0,1.0
2021-11-10,43.71,45.515,43.31,45.33,90941,43.71,45.515,43.31,45.33,90941,0.0,1.0
2021-11-11,43.96,44.59,42.74,43.67,62923,43.96,44.59,42.74,43.67,62923,0.0,1.0
2021-11-12,42.5,43.99,42.35,43.82,44787,42.5,43.99,42.35,43.82,44787,0.0,1.0
2021-11-15,42.26,45.289,41.49,44.4,73606,42.26,45.289,41.49,44.4,73606,0.0,1.0
2021-11-16,42.52,42.99,41.29,42.2,67242,42.52,42.99,41.29,42.2,67242,0.0,1.0
2021-11-17,40.76,42.71,40.43,42.01,55919,40.76,42.71,40.43,42.01,55919,0.0,1.0
2021-11-18,40.17,40.63,39.517,40.51,79196,40.17,40.63,39.517,40.51,79196,0.0,1.0
2021-11-19,38.09,40.145,37.6,39.14,77809,38.09,40.145,37.6,39.14,77809,0.0,1.0
2021-11-22,38.71,39.66,37.9,38.28,94981,38.71,39.66,37.9,38.28,94981,0.0,1.0
2021-11-23,39.32,40.46,38.92,39.45,95971,39.32,40.46,38.92,39.45,95971,0.0,1.0
2021-11-24,38.63,39.62,38.5,38.69,66186,38.63,39.62,38.5,38.69,66186,0.0,1.0
2021-11-26,37.04,37.115,35.5,36.59,53666,37.04,37.115,35.5,36.59,53666,0.0,1.0
2021-11-29,37.04,37.67,36.5,37.67,142059,37.04,37.67,36.5,37.67,142059,0.0,1.0
2021-11-30,36.5,37.8,36.18,37.03,257341,36.5,37.8,36.18,37.03,257341,0.0,1.0
2021-12-01,35.51,38.485,35.31,37.43,137771,35.51,38.485,35.31,37.43,137771,0.0,1.0
2021-12-02,36.82,36.9695,34.8325,35.5,82159,36.82,36.9695,34.8325,35.5,82159,0.0,1.0
2021-12-03,35.52,37.5,35.47,37.23,63910,35.52,37.5,35.47,37.23,63910,0.0,1.0
2021-12-06,38.37,38.42,35.76,36.19,151464,38.37,38.42,35.76,36.19,151464,0.0,1.0
2021-12-07,38.3,39.9299,37.98,38.91,106001,38.3,39.9299,37.98,38.91,106001,0.0,1.0
2021-12-08,38.66,39.18,37.98,38.35,52456,38.66,39.18,37.98,38.35,52456,0.0,1.0
2021-12-09,39.0,39.35,37.97,38.3,72962,39.0,39.35,37.97,38.3,72962,0.0,1.0
2021-12-10,39.2,39.68,38.62,39.68,79576,39.2,39.68,38.62,39.68,79576,0.0,1.0
2021-12-13,37.42,38.75,37.19,38.75,75742,37.42,38.75,37.19,38.75,75742,0.0,1.0
2021-12-14,36.69,38.64,36.685,37.97,68253,36.69,38.64,36.685,37.97,68253,0.0,1.0
2021-12-15,36.27,37.065,34.46,36.54,219837,36.27,37.065,34.46,36.54,219837,0.0,1.0
2021-12-16,37.23,38.09,36.59,36.74,121192,37.23,38.09,36.59,36.74,121192,0.0,1.0
2021-12-17,38.59,39.0,36.3,37.33,1008926,38.59,39.0,36.3,37.33,1008926,0.0,1.0
2021-12-20,36.34,37.39,35.06,37.3,150824,36.34,37.39,35.06,37.3,150824,0.0,1.0
2021-12-21,39.88,39.88,37.15,37.15,94438,39.88,39.88,37.15,37.15,94438,0.0,1.0
2021-12-22,39.38,40.1,38.85,39.58,91854,39.38,40.1,38.85,39.58,91854,0.0,1.0
2021-12-23,40.82,41.49,39.73,40.03,79216,40.82,41.49,39.73,40.03,79216,0.0,1.0
2021-12-27,40.62,41.3,40.145,40.69,66104,40.62,41.3,40.145,40.69,66104,0.0,1.0
2021-12-28,39.91,41.155,39.07,41.155,71102,39.91,41.155,39.07,41.155,71102,0.0,1.0
2021-12-29,39.57,40.3,39.0701,39.68,88005,39.57,40.3,39.0701,39.68,88005,0.0,1.0
2021-12-30,40.34,40.5816,39.6,39.79,116678,40.34,40.5816,39.6,39.79,116678,0.0,1.0
2021-12-31,39.61,40.99,39.52,40.29,123422,39.61,40.99,39.52,40.29,123422,0.0,1.0
2022-01-03,42.9,43.05,39.97,39.97,122755,42.9,43.05,39.97,39.97,122755,0.0,1.0
2022-01-04,44.25,44.41,42.995,43.47,76477,44.25,44.41,42.995,43.47,76477,0.0,1.0
2022-01-05,42.2,45.11,42.12,44.43,81589,42.2,45.11,42.12,44.43,81589,0.0,1.0
2022-01-06,42.84,44.02,42.41,43.06,70816,42.84,44.02,42.41,43.06,70816,0.0,1.0
2022-01-07,43.15,43.63,42.5,42.74,46816,43.15,43.63,42.5,42.74,46816,0.0,1.0
2022-01-10,43.15,43.6399,42.03,42.96,71488,43.15,43.6399,42.03,42.96,71488,0.0,1.0
2022-01-11,44.4,44.73,42.26,43.3,108361,44.4,44.73,42.26,43.3,108361,0.0,1.0
2022-01-12,44.09,44.95,43.5,44.64,81612,44.09,44.95,43.5,44.64,81612,0.0,1.0
2022-01-13,43.7,45.59,43.51,44.19,62549,43.7,45.59,43.51,44.19,62549,0.0,1.0
2022-01-14,46.58,46.72,43.49,43.49,85804,46.58,46.72,43.49,43.49,85804,0.0,1.0
2022-01-18,44.45,47.01,44.44,46.82,119904,44.45,47.01,44.44,46.82,119904,0.0,1.0
2022-01-19,42.68,44.9899,42.52,44.61,158862,42.68,44.9899,42.52,44.61,158862,0.0,1.0
2022-01-20,41.78,44.7158,41.57,42.56,112455,41.78,44.7158,41.57,42.56,112455,0.0,1.0
2022-01-21,40.65,42.38,40.44,41.01,103301,40.65,42.38,40.44,41.01,103301,0.0,1.0
2022-01-24,41.53,41.72,38.69,39.47,150872,41.53,41.72,38.69,39.47,150872,0.0,1.0
2022-01-25,41.94,42.645,40.185,41.02,162517,41.94,42.645,40.185,41.02,162517,0.0,1.0
2022-01-26,40.87,42.74,39.85,42.74,106701,40.87,42.74,39.85,42.74,106701,0.0,1.0
2022-01-27,39.39,42.06,39.01,41.55,88489,39.39,42.06,39.01,41.55,88489,0.0,1.0
2022-01-28,39.15,39.79,38.03,39.25,89410,39.15,39.79,38.03,39.25,89410,0.0,1.0
2022-01-31,40.34,40.53,38.53,38.9,136344,40.34,40.53,38.53,38.9,136344,0.0,1.0
2022-02-01,40.62,41.48,39.88,40.07,133606,40.62,41.48,39.88,40.07,133606,0.0,1.0
2022-02-02,38.89,41.12,38.67,40.59,119124,38.89,41.12,38.67,40.59,119124,0.0,1.0
2022-02-03,36.75,38.99,36.61,38.5,97641,36.75,38.99,36.61,38.5,97641,0.0,1.0
2022-02-04,37.35,37.842,36.17,37.02,98731,37.35,37.842,36.17,37.02,98731,0.0,1.0
2022-02-07,36.89,37.75,36.625,37.34,83926,36.89,37.75,36.625,37.34,83926,0.0,1.0
2022-02-08,36.26,36.92,35.9,36.92,87409,36.26,36.92,35.9,36.92,87409,0.0,1.0
2022-02-09,36.54,37.18,36.26,36.68,71779,36.54,37.18,36.26,36.68,71779,0.0,1.0
2022-02-10,36.2,37.5599,35.88,36.03,92738,36.2,37.5599,35.88,36.03,92738,0.0,1.0
2022-02-11,37.02,37.6779,36.45,36.58,78425,37.02,37.6779,36.45,36.58,78425,0.0,1.0
2022-02-14,36.16,37.21,35.69,37.05,103661,36.16,37.21,35.69,37.05,103661,0.0,1.0
2022-02-15,37.27,37.43,35.735,35.78,81716,37.27,37.43,35.735,35.78,81716,0.0,1.0
2022-02-16,37.16,38.4,36.7725,37.48,69676,37.16,38.4,36.7725,37.48,69676,0.0,1.0
2022-02-17,36.03,37.3999,35.8,36.89,104344,36.03,37.3999,35.8,36.89,104344,0.0,1.0
2022-02-18,35.2,36.75,34.78,35.51,65009,35.2,36.75,34.78,35.51,65009,0.0,1.0
2022-02-22,34.07,35.9575,33.96,35.69,106548,34.07,35.9575,33.96,35.69,106548,0.0,1.0
2022-02-23,33.73,34.89,33.5601,34.48,68104,33.73,34.89,33.5601,34.48,68104,0.0,1.0
2022-02-24,35.1,35.32,32.96,33.38,110681,35.1,35.32,32.96,33.38,110681,0.0,1.0
2022-02-25,31.97,35.68,31.73,35.11,299561,31.97,35.68,31.73,35.11,299561,0.0,1.0
2022-02-28,29.4,32.1,29.29,31.63,282952,29.4,32.1,29.29,31.63,282952,0.0,1.0
2022-03-01,27.09,29.185,26.73,29.0,431040,27.09,29.185,26.73,29.0,431040,0.0,1.0
2022-03-02,27.69,28.19,27.48,27.64,198702,27.69,28.19,27.48,27.64,198702,0.0,1.0
2022-03-03,26.56,27.74,26.22,27.51,166692,26.56,27.74,26.22,27.51,166692,0.0,1.0
2022-03-04,26.89,27.18,26.07,26.19,222944,26.89,27.18,26.07,26.19,222944,0.0,1.0
2022-03-07,28.25,29.49,26.85,26.85,214194,28.25,29.49,26.85,26.85,214194,0.0,1.0
2022-03-08,29.77,31.71,28.425,28.5,301715,29.77,31.71,28.425,28.5,301715,0.0,1.0
2022-03-09,30.86,31.13,29.25,29.49,273169,30.86,31.13,29.25,29.49,273169,0.0,1.0
2022-03-10,32.62,32.84,30.8,30.8,192663,32.62,32.84,30.8,30.8,192663,0.0,1.0
2022-03-11,33.1,33.49,31.835,32.19,214603,33.1,33.49,31.835,32.19,214603,0.0,1.0
2022-03-14,33.12,33.74,32.6201,32.92,295167,33.12,33.74,32.6201,32.92,295167,0.0,1.0
2022-03-15,33.08,33.41,30.011,32.11,306059,33.08,33.41,30.011,32.11,306059,0.0,1.0
2022-03-16,33.28,33.785,32.495,33.22,228776,33.28,33.785,32.495,33.22,228776,0.0,1.0
2022-03-17,35.25,35.97,33.46,33.54,101475,35.25,35.97,33.46,33.54,101475,0.0,1.0
2022-03-18,34.79,35.18,34.17,34.58,434664,34.79,35.18,34.17,34.58,434664,0.0,1.0
2022-03-21,33.6,35.7,33.43,35.41,92052,33.6,35.7,33.43,35.41,92052,0.0,1.0
2022-03-22,32.07,33.82,31.9,33.5,90393,32.07,33.82,31.9,33.5,90393,0.0,1.0
2022-03-23,31.41,32.63,31.37,32.27,114878,31.41,32.63,31.37,32.27,114878,0.0,1.0
2022-03-24,30.69,32.03,29.58,31.46,174482,30.69,32.03,29.58,31.46,174482,0.0,1.0
2022-03-25,31.93,32.5,30.23,30.23,130561,31.93,32.5,30.23,30.23,130561,0.0,1.0
2022-03-28,31.29,32.29,30.31,32.29,125741,31.29,32.29,30.31,32.29,125741,0.0,1.0
2022-03-29,31.58,32.3069,30.34,30.93,165119,31.58,32.3069,30.34,30.93,165119,0.0,1.0
2022-03-30,30.5,32.6,30.46,32.04,170917,30.5,32.6,30.46,32.04,170917,0.0,1.0
2022-03-31,30.5,31.08,29.86,30.18,146986,30.5,31.08,29.86,30.18,146986,0.0,1.0
2022-04-01,32.11,32.18,30.58,30.8,160577,32.11,32.18,30.58,30.8,160577,0.0,1.0
2022-04-04,32.7,32.9399,31.5601,32.05,195540,32.7,32.9399,31.5601,32.05,195540,0.0,1.0
2022-04-05,30.95,33.7,30.95,33.08,154506,30.95,33.7,30.95,33.08,154506,0.0,1.0
2022-04-06,29.23,31.11,28.7607,31.11,84542,29.23,31.11,28.7607,31.11,84542,0.0,1.0
2022-04-07,27.95,29.54,27.22,29.18,122499,27.95,29.54,27.22,29.18,122499,0.0,1.0
2022-04-08,27.61,28.74,27.37,28.1,83039,27.61,28.74,27.37,28.1,83039,0.0,1.0
2022-04-11,26.47,27.55,26.235,27.24,90140,26.47,27.55,26.235,27.24,90140,0.0,1.0
2022-04-12,27.5,27.69,26.5562,26.66,70319,27.5,27.69,26.5562,26.66,70319,0.0,1.0
2022-04-13,28.01,28.34,27.1701,27.71,111588,28.01,28.34,27.1701,27.71,111588,0.0,1.0
2022-04-14,28.36,28.445,27.63,28.02,53284,28.36,28.445,27.63,28.02,53284,0.0,1.0
2022-04-18,28.25,28.9199,27.93,28.22,64702,28.25,28.9199,27.93,28.22,64702,0.0,1.0
2022-04-19,28.93,29.395,28.04,28.15,106210,28.93,29.395,28.04,28.15,106210,0.0,1.0
2022-04-20,27.79,29.26,27.365,29.26,63657,27.79,29.26,27.365,29.26,63657,0.0,1.0
2022-04-21,26.08,28.27,25.87,28.18,106630,26.08,28.27,25.87,28.18,106630,0.0,1.0
2022-04-22,23.92,26.28,23.7,25.69,115776,23.92,26.28,23.7,25.69,115776,0.0,1.0
2022-04-25,23.26,23.78,21.6,23.17,158694,23.26,23.78,21.6,23.17,158694,0.0,1.0
2022-04-26,21.89,23.36,21.86,23.01,144330,21.89,23.36,21.86,23.01,144330,0.0,1.0
2022-04-27,21.69,21.99,21.26,21.86,126790,21.69,21.99,21.26,21.86,126790,0.0,1.0
2022-04-28,21.77,22.295,21.38,21.98,192808,21.77,22.295,21.38,21.98,192808,0.0,1.0
2022-04-29,19.99,22.125,19.812,21.91,141044,19.99,22.125,19.812,21.91,141044,0.0,1.0
2022-05-02,19.5,20.37,18.74,19.9,241809,19.5,20.37,18.74,19.9,241809,0.0,1.0
2022-05-03,20.16,20.99,19.4,19.5,252876,20.16,20.99,19.4,19.5,252876,0.0,1.0
2022-05-04,22.45,22.71,20.16,20.44,170896,22.45,22.71,20.16,20.44,170896,0.0,1.0
2022-05-05,21.3,22.51,20.58,22.2,126303,21.3,22.51,20.58,22.2,126303,0.0,1.0
2022-05-06,25.41,26.375,22.4046,23.91,441911,25.41,26.375,22.4046,23.91,441911,0.0,1.0
2022-05-09,23.4,26.13,23.32,25.29,241489,23.4,26.13,23.32,25.29,241489,0.0,1.0
2022-05-10,21.97,23.52,20.32,23.52,175693,21.97,23.52,20.32,23.52,175693,0.0,1.0
2022-05-11,21.55,22.9,21.23,22.24,118563,21.55,22.9,21.23,22.24,118563,0.0,1.0
2022-05-12,21.72,22.29,20.8403,21.01,105002,21.72,22.29,20.8403,21.01,105002,0.0,1.0
2022-05-13,21.66,22.465,21.26,21.91,102122,21.66,22.465,21.26,21.91,102122,0.0,1.0
2022-05-16,22.99,23.18,21.5,21.5,109280,22.99,23.18,21.5,21.5,109280,0.0,1.0
2022-05-17,24.78,25.55,23.195,23.56,106865,24.78,25.55,23.195,23.56,106865,0.0,1.0
2022-05-18,24.97,25.65,24.05,24.66,182183,24.97,25.65,24.05,24.66,182183,0.0,1.0
2022-05-19,24.97,25.67,24.31,24.44,114977,24.97,25.67,24.31,24.44,114977,0.0,1.0
2022-05-20,26.05,26.14,25.0,25.21,91254,26.05,26.14,25.0,25.21,91254,0.0,1.0
2022-05-23,26.06,26.77,25.975,26.22,108586,26.06,26.77,25.975,26.22,108586,0.0,1.0
2022-05-24,26.04,26.24,24.98,25.72,74167,26.04,26.24,24.98,25.72,74167,0.0,1.0
2022-05-25,27.36,27.57,25.92,26.4,111831,27.36,27.57,25.92,26.4,111831,0.0,1.0
2022-05-26,27.02,27.61,26.545,27.36,127482,27.02,27.61,26.545,27.36,127482,0.0,1.0
2022-05-27,27.74,28.0,26.9,26.9,55426,27.74,28.0,26.9,26.9,55426,0.0,1.0
2022-05-31,27.67,29.33,27.18,27.95,114190,27.67,29.33,27.18,27.95,114190,0.0,1.0
2022-06-01,28.92,29.07,27.435,27.6,87398,28.92,29.07,27.435,27.6,87398,0.0,1.0
2022-06-02,28.57,29.55,28.4,29.0,133291,28.57,29.55,28.4,29.0,133291,0.0,1.0
2022-06-03,29.61,29.65,28.41,28.79,84701,29.61,29.65,28.41,28.79,84701,0.0,1.0
2022-06-06,30.44,30.87,29.7362,29.76,131766,30.44,30.87,29.7362,29.76,131766,0.0,1.0
2022-06-07,30.31,31.36,29.33,30.09,112138,30.31,31.36,29.33,30.09,112138,0.0,1.0
2022-06-08,27.74,30.59,27.28,30.59,198610,27.74,30.59,27.28,30.59,198610,0.0,1.0
2022-06-09,26.78,28.25,26.7,27.52,114048,26.78,28.25,26.7,27.52,114048,0.0,1.0
2022-06-10,25.59,26.55,24.39,26.39,158803,25.59,26.55,24.39,26.39,158803,0.0,1.0
2022-06-13,23.55,24.59,22.96,24.59,238495,23.55,24.59,22.96,24.59,238495,0.0,1.0
2022-06-14,22.48,25.4,22.0,24.06,166935,22.48,25.4,22.0,24.06,166935,0.0,1.0
2022-06-15,22.05,22.78,21.56,22.46,139209,22.05,22.78,21.56,22.46,139209,0.0,1.0
2022-06-16,19.09,21.56,18.945,21.56,127461,19.09,21.56,18.945,21.56,127461,0.0,1.0
2022-06-17,17.52,19.18,17.445,18.94,316299,17.52,19.18,17.445,18.94,316299,0.0,1.0
2022-06-21,19.81,20.33,17.61,17.93,176620,19.81,20.33,17.61,17.93,176620,0.0,1.0
2022-06-22,19.06,19.385,18.71,18.82,166277,19.06,19.385,18.71,18.82,166277,0.0,1.0
2022-06-23,17.2,19.32,16.67,19.32,217945,17.2,19.32,16.67,19.32,217945,0.0,1.0
2022-06-24,18.87,19.07,17.08,17.43,566167,18.87,19.07,17.08,17.43,566167,0.0,1.0
2022-06-27,19.53,19.87,18.39,19.5,266021,19.53,19.87,18.39,19.5,266021,0.0,1.0
2022-06-28,19.44,20.69,19.15,19.89,80324,19.44,20.69,19.15,19.89,80324,0.0,1.0
2022-06-29,18.21,19.53,18.01,19.53,89384,18.21,19.53,18.01,19.53,89384,0.0,1.0
2022-06-30,18.03,18.66,17.3,17.83,104451,18.03,18.66,17.3,17.83,104451,0.0,1.0
2022-07-01,18.21,18.69,17.27,17.95,98303,18.21,18.69,17.27,17.95,98303,0.0,1.0
2022-07-05,17.5,18.03,16.51,17.54,163355,17.5,18.03,16.51,17.54,163355,0.0,1.0
2022-07-06,16.51,17.55,15.87,17.48,116144,16.51,17.55,15.87,17.48,116144,0.0,1.0
2022-07-07,18.48,18.59,17.07,17.07,121030,18.48,18.59,17.07,17.07,121030,0.0,1.0
2022-07-08,19.3,19.44,18.405,18.91,105667,19.3,19.44,18.405,18.91,105667,0.0,1.0
2022-07-11,19.04,19.71,19.0,19.0,122462,19.04,19.71,19.0,19.0,122462,0.0,1.0
2022-07-12,18.01,19.33,17.83,18.31,114048,18.01,19.33,17.83,18.31,114048,0.0,1.0
2022-07-13,16.94,18.2,16.86,17.56,78808,16.94,18.2,16.86,17.56,78808,0.0,1.0
2022-07-14,17.43,17.515,16.08,16.18,88801,17.43,17.515,16.08,16.18,88801,0.0,1.0
2022-07-15,17.95,18.44,17.4,18.11,88733,17.95,18.44,17.4,18.11,88733,0.0,1.0
2022-07-18,19.08,19.75,18.31,18.68,79613,19.08,19.75,18.31,18.68,79613,0.0,1.0
2022-07-19,20.44,20.52,19.32,19.32,107041,20.44,20.52,19.32,19.32,107041,0.0,1.0
2022-07-20,20.07,20.53,19.52,20.53,84650,20.07,20.53,19.52,20.53,84650,0.0,1.0
2022-07-21,19.52,19.645,19.11,19.55,76398,19.52,19.645,19.11,19.55,76398,0.0,1.0
2022-07-22,19.49,20.0459,19.08,19.49,98283,19.49,20.0459,19.08,19.49,98283,0.0,1.0
2022-07-25,20.06,20.34,19.3,19.64,73079,20.06,20.34,19.3,19.64,73079,0.0,1.0
2022-07-26,20.21,20.29,19.76,20.27,44370,20.21,20.29,19.76,20.27,44370,0.0,1.0
2022-07-27,20.9,21.07,20.26,20.36,129940,20.9,21.07,20.26,20.36,129940,0.0,1.0
2022-07-28,20.71,21.3,20.595,21.24,44254,20.71,21.3,20.595,21.24,44254,0.0,1.0
2022-07-29,22.76,23.12,20.78,21.15,123593,22.76,23.12,20.78,21.15,123593,0.0,1.0
2022-08-01,21.71,22.29,20.93,22.2,132783,21.71,22.29,20.93,22.2,132783,0.0,1.0
2022-08-02,20.55,21.83,20.54,21.69,101869,20.55,21.83,20.54,21.69,101869,0.0,1.0
2022-08-03,20.45,20.87,19.88,20.87,88454,20.45,20.87,19.88,20.87,88454,0.0,1.0
2022-08-04,20.7,21.32,20.34,20.42,70682,20.7,21.32,20.34,20.42,70682,0.0,1.0
2022-08-05,21.75,22.77,21.05,22.1,188753,21.75,22.77,21.05,22.1,188753,0.0,1.0
2022-08-08,22.85,23.14,21.8,22.18,121289,22.85,23.14,21.8,22.18,121289,0.0,1.0
2022-08-09,23.02,23.59,22.8025,23.1,92040,23.02,23.59,22.8025,23.1,92040,0.0,1.0
2022-08-10,22.56,23.4999,22.495,23.28,143228,22.56,23.4999,22.495,23.28,143228,0.0,1.0
2022-08-11,22.88,23.49,22.555,22.91,97298,22.88,23.49,22.555,22.91,97298,0.0,1.0
2022-08-12,23.4,23.59,22.7,22.87,103856,23.4,23.59,22.7,22.87,103856,0.0,1.0
2022-08-15,22.49,23.0018,22.0,22.6,140716,22.49,23.0018,22.0,22.6,140716,0.0,1.0
2022-08-16,24.0,24.085,22.95,23.18,235648,24.0,24.085,22.95,23.18,235648,0.0,1.0
2022-08-17,26.36,27.085,23.88,24.37,296308,26.36,27.085,23.88,24.37,296308,0.0,1.0
2022-08-18,27.04,27.32,26.54,26.94,147269,27.04,27.32,26.54,26.94,147269,0.0,1.0
2022-08-19,24.65,26.92,24.26,26.59,133275,24.65,26.92,24.26,26.59,133275,0.0,1.0
2022-08-22,24.2,24.54,23.56,24.35,109491,24.2,24.54,23.56,24.35,109491,0.0,1.0
2022-08-23,24.19,25.4,23.81,24.69,90629,24.19,25.4,23.81,24.69,90629,0.0,1.0
2022-08-24,24.0,24.18,23.71,24.01,145648,24.0,24.18,23.71,24.01,145648,0.0,1.0
2022-08-25,25.26,25.52,24.25,24.26,127165,25.26,25.52,24.25,24.26,127165,0.0,1.0
2022-08-26,24.18,25.45,23.8,25.16,73836,24.18,25.45,23.8,25.16,73836,0.0,1.0
2022-08-29,24.21,24.97,23.99,23.99,68893,24.21,24.97,23.99,23.99,68893,0.0,1.0
2022-08-30,22.65,23.95,22.49,23.86,73327,22.65,23.95,22.49,23.86,73327,0.0,1.0
2022-08-31,22.32,23.045,21.8,22.24,83466,22.32,23.045,21.8,22.24,83466,0.0,1.0
2022-09-01,21.45,22.475,20.63,21.88,122543,21.45,22.475,20.63,21.88,122543,0.0,1.0
2022-09-02,21.58,22.7,21.2001,22.11,171380,21.58,22.7,21.2001,22.11,171380,0.0,1.0
2022-09-06,19.23,21.79,18.64,21.62,227763,19.23,21.79,18.64,21.62,227763,0.0,1.0
2022-09-07,19.48,19.57,18.22,18.72,187740,19.48,19.57,18.22,18.72,187740,0.0,1.0
2022-09-08,19.08,19.58,18.75,19.58,93944,19.08,19.58,18.75,19.58,93944,0.0,1.0
2022-09-09,19.77,20.189,18.92,19.65,235090,19.77,20.189,18.92,19.65,235090,0.0,1.0
2022-09-12,19.11,20.08,18.92,19.77,356919,19.11,20.08,18.92,19.77,356919,0.0,1.0
2022-09-13,17.07,19.03,16.9,18.38,272837,17.07,19.03,16.9,18.38,272837,0.0,1.0
2022-09-14,18.51,18.85,17.4,17.4,287288,18.51,18.85,17.4,17.4,287288,0.0,1.0
2022-09-15,18.75,19.33,17.65,18.46,312483,18.75,19.33,17.65,18.46,312483,0.0,1.0
2022-09-16,19.26,19.48,18.28,18.72,1320307,19.26,19.48,18.28,18.72,1320307,0.0,1.0
2022-09-19,18.47,19.43,18.425,18.73,169129,18.47,19.43,18.425,18.73,169129,0.0,1.0
2022-09-20,19.48,20.37,18.57,18.8,348823,19.48,20.37,18.57,18.8,348823,0.0,1.0
2022-09-21,18.05,20.23,18.02,19.84,176069,18.05,20.23,18.02,19.84,176069,0.0,1.0
2022-09-22,17.64,18.31,17.59,18.12,120369,17.64,18.31,17.59,18.12,120369,0.0,1.0
2022-09-23,16.28,17.16,16.015,16.67,127572,16.28,17.16,16.015,16.67,127572,0.0,1.0
2022-09-26,15.75,16.44,15.3,16.19,323898,15.75,16.44,15.3,16.19,323898,0.0,1.0
2022-09-27,15.77,16.551,15.69,16.1,335497,15.77,16.551,15.69,16.1,335497,0.0,1.0
2022-09-28,15.01,15.91,14.83,15.91,628850,15.01,15.91,14.83,15.91,628850,0.0,1.0
2022-09-29,15.63,15.65,13.95,14.92,580288,15.63,15.65,13.95,14.92,580288,0.0,1.0
2022-09-30,15.98,17.0,15.31,15.54,322672,15.98,17.0,15.31,15.54,322672,0.0,1.0
2022-10-03,17.37,17.51,16.38,16.42,116425,17.37,17.51,16.38,16.42,116425,0.0,1.0
2022-10-04,18.6,18.64,17.71,17.71,121671,18.6,18.64,17.71,17.71,121671,0.0,1.0
2022-10-05,18.5,18.8,18.156,18.21,111253,18.5,18.8,18.156,18.21,111253,0.0,1.0
2022-10-06,18.55,18.68,17.94,18.18,72636,18.55,18.68,17.94,18.18,72636,0.0,1.0
2022-10-07,16.96,18.44,16.9,18.44,136094,16.96,18.44,16.9,18.44,136094,0.0,1.0
2022-10-10,17.44,18.03,16.7753,16.97,90073,17.44,18.03,16.7753,16.97,90073,0.0,1.0
2022-10-11,16.78,17.26,16.58,17.07,107427,16.78,17.26,16.58,17.07,107427,0.0,1.0
2022-10-12,16.7,16.82,16.12,16.82,61072,16.7,16.82,16.12,16.82,61072,0.0,1.0
2022-10-13,17.43,17.57,16.44,16.44,84134,17.43,17.57,16.44,16.44,84134,0.0,1.0
2022-10-14,16.1,17.44,16.005,17.44,81666,16.1,17.44,16.005,17.44,81666,0.0,1.0
2022-10-17,16.78,17.12,16.3499,16.44,94295,16.78,17.12,16.3499,16.44,94295,0.0,1.0
2022-10-18,17.49,17.62,16.78,17.08,130728,17.49,17.62,16.78,17.08,130728,0.0,1.0
2022-10-19,18.64,19.1,17.15,17.28,408160,18.64,19.1,17.15,17.28,408160,0.0,1.0
2022-10-20,18.18,19.34,17.86,19.04,150316,18.18,19.34,17.86,19.04,150316,0.0,1.0
2022-10-21,19.25,19.34,18.34,18.46,94200,19.25,19.34,18.34,18.46,94200,0.0,1.0
2022-10-24,19.27,19.46,18.01,19.45,141495,19.27,19.46,18.01,19.45,141495,0.0,1.0
2022-10-25,19.61,19.91,19.12,19.12,94495,19.61,19.91,19.12,19.12,94495,0.0,1.0
2022-10-26,20.22,20.98,19.18,19.75,115003,20.22,20.98,19.18,19.75,115003,0.0,1.0
2022-10-27,19.47,20.69,18.72,20.41,289672,19.47,20.69,18.72,20.41,289672,0.0,1.0
2022-10-28,20.81,21.0,19.53,19.53,177118,20.81,21.0,19.53,19.53,177118,0.0,1.0
2022-10-31,21.64,22.02,20.68,20.68,148531,21.64,22.02,20.68,20.68,148531,0.0,1.0
2022-11-01,21.63,22.29,21.245,22.26,143227,21.63,22.29,21.245,22.26,143227,0.0,1.0
2022-11-02,20.91,22.44,20.798,21.63,156319,20.91,22.44,20.798,21.63,156319,0.0,1.0
2022-11-03,19.58,21.3139,19.55,20.55,172866,19.58,21.3139,19.55,20.55,172866,0.0,1.0
2022-11-04,21.47,23.98,18.95,19.42,316786,21.47,23.98,18.95,19.42,316786,0.0,1.0
2022-11-07,20.98,23.4622,20.93,22.25,213210,20.98,23.4622,20.93,22.25,213210,0.0,1.0
2022-11-08,21.25,21.65,20.22,20.75,154318,21.25,21.65,20.22,20.75,154318,0.0,1.0
2022-11-09,20.34,21.22,20.27,20.81,104022,20.34,21.22,20.27,20.81,104022,0.0,1.0
2022-11-10,21.5,21.64,20.33,21.06,108305,21.5,21.64,20.33,21.06,108305,0.0,1.0
2022-11-11,21.65,22.48,21.35,22.09,117498,21.65,22.48,21.35,22.09,117498,0.0,1.0
2022-11-14,20.95,22.21,20.6,21.51,132792,20.95,22.21,20.6,21.51,132792,0.0,1.0
2022-11-15,20.41,21.29,20.32,21.29,115326,20.41,21.29,20.32,21.29,115326,0.0,1.0
2022-11-16,20.2,20.36,19.69,20.14,121900,20.2,20.36,19.69,20.14,121900,0.0,1.0
2022-11-17,20.28,20.46,19.62,19.92,69785,20.28,20.46,19.62,19.92,69785,0.0,1.0
2022-11-18,19.47,21.0462,19.3978,20.39,87842,19.47,21.0462,19.3978,20.39,87842,0.0,1.0
2022-11-21,18.36,19.2304,18.09,19.12,146893,18.36,19.2304,18.09,19.12,146893,0.0,1.0
2022-11-22,18.27,18.93,18.15,18.67,160212,18.27,18.93,18.15,18.67,160212,0.0,1.0
2022-11-23,17.73,18.21,17.37,18.14,196977,17.73,18.21,17.37,18.14,196977,0.0,1.0
2022-11-25,18.06,18.41,17.64,17.73,71398,18.06,18.41,17.64,17.73,71398,0.0,1.0
2022-11-28,17.66,18.19,17.485,17.71,139571,17.66,18.19,17.485,17.71,139571,0.0,1.0
2022-11-29,17.84,18.13,17.49,17.91,155673,17.84,18.13,17.49,17.91,155673,0.0,1.0
2022-11-30,18.39,18.55,17.51,18.16,622567,18.39,18.55,17.51,18.16,622567,0.0,1.0
2022-12-01,18.64,18.99,18.28,18.62,196080,18.64,18.99,18.28,18.62,196080,0.0,1.0
2022-12-02,18.47,18.79,18.23,18.34,98577,18.47,18.79,18.23,18.34,98577,0.0,1.0
2022-12-05,17.5,18.9025,17.44,18.7,103604,17.5,18.9025,17.44,18.7,103604,0.0,1.0
2022-12-06,16.96,17.7054,16.91,17.5,103950,16.96,17.7054,16.91,17.5,103950,0.0,1.0
2022-12-07,16.8,17.11,16.6,16.88,91569,16.8,17.11,16.6,16.88,91569,0.0,1.0
2022-12-08,16.91,17.305,16.79,17.27,135118,16.91,17.305,16.79,17.27,135118,0.0,1.0
2022-12-09,15.88,17.065,15.82,16.66,168369,15.88,17.065,15.82,16.66,168369,0.0,1.0
2022-12-12,15.99,16.35,15.8,15.94,293860,15.99,16.35,15.8,15.94,293860,0.0,1.0
2022-12-13,17.0,17.43,16.27,16.27,446447,17.0,17.43,16.27,16.27,446447,0.0,1.0
2022-12-14,16.98,17.3301,16.77,17.14,187028,16.98,17.3301,16.77,17.14,187028,0.0,1.0
2022-12-15,16.59,17.025,16.58,16.63,304839,16.59,17.025,16.58,16.63,304839,0.0,1.0
2022-12-16,16.14,16.47,15.72,16.2,425789,16.14,16.47,15.72,16.2,425789,0.0,1.0
2022-12-19,15.59,16.38,15.42,16.08,155978,15.59,16.38,15.42,16.08,155978,0.0,1.0
2022-12-20,15.9,16.24,15.45,15.79,146827,15.9,16.24,15.45,15.79,146827,0.0,1.0
2022-12-21,15.89,16.21,15.76,16.21,115493,15.89,16.21,15.76,16.21,115493,0.0,1.0
2022-12-22,16.47,16.52,14.82,16.07,196447,16.47,16.52,14.82,16.07,196447,0.0,1.0
2022-12-23,17.35,17.4,16.42,16.67,89498,17.35,17.4,16.42,16.67,89498,0.0,1.0
2022-12-27,18.41,18.6,17.083,17.51,149841,18.41,18.6,17.083,17.51,149841,0.0,1.0
2022-12-28,18.57,18.78,17.82,18.36,135451,18.57,18.78,17.82,18.36,135451,0.0,1.0
2022-12-29,20.07,20.2204,18.54,18.54,203960,20.07,20.2204,18.54,18.54,203960,0.0,1.0
2022-12-30,19.44,20.3,19.34,19.77,142471,19.44,20.3,19.34,19.77,142471,0.0,1.0
2023-01-03,17.74,19.765,17.71,19.43,126837,17.74,19.765,17.71,19.43,126837,0.0,1.0
2023-01-04,18.02,18.15,17.37,17.58,124589,18.02,18.15,17.37,17.58,124589,0.0,1.0
2023-01-05,18.28,18.765,17.71,18.03,78115,18.28,18.765,17.71,18.03,78115,0.0,1.0
2023-01-06,19.01,19.37,18.51,18.54,79425,19.01,19.37,18.51,18.54,79425,0.0,1.0
2023-01-09,19.19,19.935,19.15,19.4,91743,19.19,19.935,19.15,19.4,91743,0.0,1.0
2023-01-10,19.82,19.91,18.87,19.17,88829,19.82,19.91,18.87,19.17,88829,0.0,1.0
2023-01-11,20.54,20.57,19.7001,19.98,127524,20.54,20.57,19.7001,19.98,127524,0.0,1.0
2023-01-12,21.99,22.3399,20.77,20.77,151242,21.99,22.3399,20.77,20.77,151242,0.0,1.0
2023-01-13,21.81,22.23,20.88,22.18,108217,21.81,22.23,20.88,22.18,108217,0.0,1.0
2023-01-17,21.95,22.0186,20.9001,21.51,146968,21.95,22.0186,20.9001,21.51,146968,0.0,1.0
2023-01-18,21.1,22.99,20.95,22.3,143524,21.1,22.99,20.95,22.3,143524,0.0,1.0
2023-01-19,21.23,21.87,20.79,21.04,129667,21.23,21.87,20.79,21.04,129667,0.0,1.0
2023-01-20,22.03,22.18,20.88,21.5,103541,22.03,22.18,20.88,21.5,103541,0.0,1.0
2023-01-23,21.4,22.9133,21.28,22.14,103613,21.4,22.9133,21.28,22.14,103613,0.0,1.0
2023-01-24,20.43,21.34,20.39,21.34,85259,20.43,21.34,20.39,21.34,85259,0.0,1.0
2023-01-25,20.71,20.84,19.7,20.23,87741,20.71,20.84,19.7,20.23,87741,0.0,1.0
2023-01-26,21.54,21.56,20.445,21.07,56386,21.54,21.56,20.445,21.07,56386,0.0,1.0
2023-01-27,21.34,21.66,20.69,21.45,107245,21.34,21.66,20.69,21.45,107245,0.0,1.0
2023-01-30,21.12,21.28,20.78,20.83,80061,21.12,21.28,20.78,20.83,80061,0.0,1.0
2023-01-31,22.74,22.8,21.13,21.13,104247,22.74,22.8,21.13,21.13,104247,0.0,1.0
2023-02-01,23.95,24.5,22.47,22.74,263918,23.95,24.5,22.47,22.74,263918,0.0,1.0
2023-02-02,25.1,25.16,22.75,23.8,197294,25.1,25.16,22.75,23.8,197294,0.0,1.0
2023-02-03,25.39,26.39,24.77,24.77,234519,25.39,26.39,24.77,24.77,234519,0.0,1.0
2023-02-06,25.56,25.9,24.48,25.32,184973,25.56,25.9,24.48,25.32,184973,0.0,1.0
2023-02-07,25.87,26.345,25.3,25.53,195470,25.87,26.345,25.3,25.53,195470,0.0,1.0
2023-02-08,25.88,26.3,24.86,25.87,125320,25.88,26.3,24.86,25.87,125320,0.0,1.0
2023-02-09,25.25,25.9,24.92,25.9,302798,25.25,25.9,24.92,25.9,302798,0.0,1.0
2023-02-10,25.11,25.65,24.76,25.35,138135,25.11,25.65,24.76,25.35,138135,0.0,1.0
2023-02-13,25.7,26.1575,24.55,24.98,200075,25.7,26.1575,24.55,24.98,200075,0.0,1.0
2023-02-14,25.67,26.12,24.764,25.36,164976,25.67,26.12,24.764,25.36,164976,0.0,1.0
2023-02-15,26.07,26.075,24.5629,25.29,245565,26.07,26.075,24.5629,25.29,245565,0.0,1.0
2023-02-16,25.85,26.62,25.65,26.3,140295,25.85,26.62,25.65,26.3,140295,0.0,1.0
2023-02-17,25.84,26.019,25.26,25.69,127239,25.84,26.019,25.26,25.69,127239,0.0,1.0
2023-02-21,23.92,25.84,23.8497,25.5,132440,23.92,25.84,23.8497,25.5,132440,0.0,1.0
2023-02-22,24.9,25.4,23.88,23.96,146173,24.9,25.4,23.88,23.96,146173,0.0,1.0
2023-02-23,26.09,26.09,25.0,25.09,184745,26.09,26.09,25.0,25.09,184745,0.0,1.0
2023-02-24,25.13,25.82,24.0,24.06,241712,25.13,25.82,24.0,24.06,241712,0.0,1.0
2023-02-27,25.95,26.245,25.16,25.9,203825,25.95,26.245,25.16,25.9,203825,0.0,1.0
2023-02-28,26.77,28.01,25.73,26.22,333380,26.77,28.01,25.73,26.22,333380,0.0,1.0
2023-03-01,26.34,27.03,25.56,26.57,116334,26.34,27.03,25.56,26.57,116334,0.0,1.0
2023-03-02,27.0,27.16,25.7684,26.05,111523,27.0,27.16,25.7684,26.05,111523,0.0,1.0
2023-03-03,27.08,27.61,26.6701,26.97,131226,27.08,27.61,26.6701,26.97,131226,0.0,1.0
2023-03-06,26.11,27.3,25.675,27.05,129884,26.11,27.3,25.675,27.05,129884,0.0,1.0
2023-03-07,26.47,26.8214,25.79,26.11,145190,26.47,26.8214,25.79,26.11,145190,0.0,1.0
2023-03-08,25.02,27.2,24.8,26.31,108773,25.02,27.2,24.8,26.31,108773,0.0,1.0
2023-03-09,24.2,25.6687,24.1409,25.1,116834,24.2,25.6687,24.1409,25.1,116834,0.0,1.0
2023-03-10,23.25,24.54,22.6754,23.98,145528,23.25,24.54,22.6754,23.98,145528,0.0,1.0
2023-03-13,21.18,22.53,20.915,22.49,167569,21.18,22.53,20.915,22.49,167569,0.0,1.0
2023-03-14,22.0,22.76,21.77,21.97,134022,22.0,22.76,21.77,21.97,134022,0.0,1.0
2023-03-15,20.97,21.21,20.41,20.88,172684,20.97,21.21,20.41,20.88,172684,0.0,1.0
2023-03-16,21.59,22.02,20.49,20.67,142956,21.59,22.02,20.49,20.67,142956,0.0,1.0
2023-03-17,21.02,21.435,20.54,21.18,510472,21.02,21.435,20.54,21.18,510472,0.0,1.0
2023-03-20,21.47,22.2448,21.38,21.38,120305,21.47,22.2448,21.38,21.38,120305,0.0,1.0
2023-03-21,21.7,22.45,21.59,22.14,115463,21.7,22.45,21.59,22.14,115463,0.0,1.0
2023-03-22,21.23,22.98,21.2,21.8,108017,21.23,22.98,21.2,21.8,108017,0.0,1.0
2023-03-23,20.16,21.9699,19.78,21.4,117198,20.16,21.9699,19.78,21.4,117198,0.0,1.0
2023-03-24,20.21,20.62,19.7949,19.94,125242,20.21,20.62,19.7949,19.94,125242,0.0,1.0
2023-03-27,21.24,21.365,20.435,20.61,90796,21.24,21.365,20.435,20.61,90796,0.0,1.0
2023-03-28,21.16,21.614,21.01,21.01,68922,21.16,21.614,21.01,21.01,68922,0.0,1.0
2023-03-29,21.16,22.065,20.73,21.44,102234,21.16,22.065,20.73,21.44,102234,0.0,1.0
2023-03-30,21.27,21.7,21.03,21.7,70870,21.27,21.7,21.03,21.7,70870,0.0,1.0
2023-03-31,21.97,22.3,21.4,21.4,142860,21.97,22.3,21.4,21.4,142860,0.0,1.0
2023-04-03,22.75,23.35,22.34,22.34,139421,22.75,23.35,22.34,22.34,139421,0.0,1.0
2023-04-04,20.83,22.73,20.33,22.73,125125,20.83,22.73,20.33,22.73,125125,0.0,1.0
2023-04-05,20.12,21.01,19.85,20.83,105331,20.12,21.01,19.85,20.83,105331,0.0,1.0
2023-04-06,20.08,20.38,19.725,20.38,115250,20.08,20.38,19.725,20.38,115250,0.0,1.0
2023-04-10,20.23,20.67,20.055,20.12,74013,20.23,20.67,20.055,20.12,74013,0.0,1.0
2023-04-11,20.09,20.6375,20.02,20.5,87636,20.09,20.6375,20.02,20.5,87636,0.0,1.0
2023-04-12,19.64,20.8054,19.55,20.54,70520,19.64,20.8054,19.55,20.54,70520,0.0,1.0
2023-04-13,19.97,20.1,19.61,19.73,71623,19.97,20.1,19.61,19.73,71623,0.0,1.0
2023-04-14,19.63,20.599,19.53,20.1,131122,19.63,20.599,19.53,20.1,131122,0.0,1.0
2023-04-17,19.57,20.01,19.24,19.87,105459,19.57,20.01,19.24,19.87,105459,0.0,1.0
2023-04-18,19.62,19.98,19.125,19.64,93825,19.62,19.98,19.125,19.64,93825,0.0,1.0
2023-04-19,20.25,20.34,19.15,19.3,134376,20.25,20.34,19.15,19.3,134376,0.0,1.0
2023-04-20,20.17,20.24,19.56,19.93,106683,20.17,20.24,19.56,19.93,106683,0.0,1.0
2023-04-21,20.21,20.33,19.99,20.19,69638,20.21,20.33,19.99,20.19,69638,0.0,1.0
2023-04-24,20.63,20.95,20.21,20.21,52665,20.63,20.95,20.21,20.21,52665,0.0,1.0
2023-04-25,19.39,20.2468,19.21,20.24,109816,19.39,20.2468,19.21,20.24,109816,0.0,1.0
2023-04-26,18.67,19.43,18.29,19.17,103264,18.67,19.43,18.29,19.17,103264,0.0,1.0
2023-04-27,18.61,19.0,18.47,18.72,55303,18.61,19.0,18.47,18.72,55303,0.0,1.0
2023-04-28,18.94,19.21,18.4,18.54,84674,18.94,19.21,18.4,18.54,84674,0.0,1.0
2023-05-01,18.98,19.07,18.39,18.89,95773,18.98,19.07,18.39,18.89,95773,0.0,1.0
2023-05-02,17.38,18.76,17.17,18.72,155701,17.38,18.76,17.17,18.72,155701,0.0,1.0
2023-05-03,17.46,18.0,17.0,17.39,152759,17.46,18.0,17.0,17.39,152759,0.0,1.0
2023-05-04,17.56,17.75,17.0,17.41,97900,17.56,17.75,17.0,17.41,97900,0.0,1.0
2023-05-05,18.59,19.8709,18.26,18.26,168381,18.59,19.8709,18.26,18.26,168381,0.0,1.0
2023-05-08,17.44,18.9376,17.07,18.83,97462,17.44,18.9376,17.07,18.83,97462,0.0,1.0
2023-05-09,17.64,17.87,17.1,17.29,87669,17.64,17.87,17.1,17.29,87669,0.0,1.0
2023-05-10,17.64,17.9,17.18,17.9,105591,17.64,17.9,17.18,17.9,105591,0.0,1.0
2023-05-11,17.62,17.66,17.17,17.46,92923,17.62,17.66,17.17,17.46,92923,0.0,1.0
2023-05-12,17.39,17.89,17.2,17.57,52713,17.39,17.89,17.2,17.57,52713,0.0,1.0
2023-05-15,17.24,17.8799,17.15,17.5,93321,17.24,17.8799,17.15,17.5,93321,0.0,1.0
2023-05-16,16.95,17.33,16.77,17.15,113303,16.95,17.33,16.77,17.15,113303,0.0,1.0
2023-05-17,17.39,17.51,16.83,17.11,87250,17.39,17.51,16.83,17.11,87250,0.0,1.0
2023-05-18,17.47,17.5,16.96,17.35,112244,17.47,17.5,16.96,17.35,112244,0.0,1.0
2023-05-19,17.27,17.95,17.265,17.82,79438,17.27,17.95,17.265,17.82,79438,0.0,1.0
2023-05-22,17.39,17.71,17.11,17.34,100015,17.39,17.71,17.11,17.34,100015,0.0,1.0
2023-05-23,17.99,18.21,17.33,17.33,99928,17.99,18.21,17.33,17.33,99928,0.0,1.0
2023-05-24,17.52,17.99,16.88,17.99,106311,17.52,17.99,16.88,17.99,106311,0.0,1.0
2023-05-25,17.27,17.64,16.86,17.48,68720,17.27,17.64,16.86,17.48,68720,0.0,1.0
2023-05-26,16.89,17.3299,16.86,17.27,79308,16.89,17.3299,16.86,17.27,79308,0.0,1.0
2023-05-30,16.65,16.74,15.76,16.74,109718,16.65,16.74,15.76,16.74,109718,0.0,1.0
2023-05-31,16.22,16.99,15.9,16.48,165845,16.22,16.99,15.9,16.48,165845,0.0,1.0
2023-06-01,16.82,17.14,16.21,16.22,153486,16.82,17.14,16.21,16.22,153486,0.0,1.0
2023-06-02,18.12,18.3,17.14,17.28,129506,18.12,18.3,17.14,17.28,129506,0.0,1.0
2023-06-05,17.12,17.12,14.89,16.7,760882,17.12,17.12,14.89,16.7,760882,0.0,1.0
2023-06-06,17.65,18.21,16.23,16.85,299251,17.65,18.21,16.23,16.85,299251,0.0,1.0
2023-06-07,18.26,18.47,17.55,17.93,230298,18.26,18.47,17.55,17.93,230298,0.0,1.0
2023-06-08,17.88,18.46,17.64,18.39,228321,17.88,18.46,17.64,18.39,228321,0.0,1.0
2023-06-09,17.35,17.99,17.224,17.88,240441,17.35,17.99,17.224,17.88,240441,0.0,1.0
2023-06-12,17.41,17.615,16.91,17.35,283383,17.41,17.615,16.91,17.35,283383,0.0,1.0
2023-06-13,17.68,17.95,17.2401,17.44,353225,17.68,17.95,17.2401,17.44,353225,0.0,1.0
2023-06-14,16.64,18.31,16.49,17.92,443790,16.64,18.31,16.49,17.92,443790,0.0,1.0
2023-06-15,16.74,16.87,16.21,16.63,602965,16.74,16.87,16.21,16.63,602965,0.0,1.0
2023-06-16,15.87,16.87,15.71,16.84,4278987,15.87,16.87,15.71,16.84,4278987,0.0,1.0
2023-06-20,15.66,16.12,15.53,15.9,368201,15.66,16.12,15.53,15.9,368201,0.0,1.0
2023-06-21,16.1,16.16,15.44,15.6,376478,16.1,16.16,15.44,15.6,376478,0.0,1.0
2023-06-22,15.58,16.18,15.49,16.16,343714,15.58,16.18,15.49,16.16,343714,0.0,1.0
2023-06-23,16.37,16.48,15.01,15.16,533666,16.37,16.48,15.01,15.16,533666,0.0,1.0
2023-06-26,16.69,16.88,16.23,16.54,259792,16.69,16.88,16.23,16.54,259792,0.0,1.0
2023-06-27,17.07,17.24,16.43,16.72,321522,17.07,17.24,16.43,16.72,321522,0.0,1.0
2023-06-28,17.1,17.13,16.71,17.11,198576,17.1,17.13,16.71,17.11,198576,0.0,1.0
2023-06-29,17.61,17.87,17.17,17.17,303683,17.61,17.87,17.17,17.17,303683,0.0,1.0
2023-06-30,17.76,17.95,17.575,17.84,183228,17.76,17.95,17.575,17.84,183228,0.0,1.0
2023-07-03,18.2,18.25,17.67,17.85,94214,18.2,18.25,17.67,17.85,94214,0.0,1.0
2023-07-05,16.22,18.15,16.21,18.14,245109,16.22,18.15,16.21,18.14,245109,0.0,1.0
2023-07-06,15.76,16.12,15.5004,16.1,308697,15.76,16.12,15.5004,16.1,308697,0.0,1.0
2023-07-07,16.96,17.11,15.7449,15.78,287403,16.96,17.11,15.7449,15.78,287403,0.0,1.0
2023-07-10,17.08,17.12,16.62,16.95,168024,17.08,17.12,16.62,16.95,168024,0.0,1.0
2023-07-11,17.74,17.78,16.9517,17.17,157170,17.74,17.78,16.9517,17.17,157170,0.0,1.0
2023-07-12,17.79,18.15,17.42,18.11,249315,17.79,18.15,17.42,18.11,249315,0.0,1.0
2023-07-13,18.26,18.31,17.7,17.82,153579,18.26,18.31,17.7,17.82,153579,0.0,1.0
2023-07-14,17.98,18.3,17.6537,18.12,131279,17.98,18.3,17.6537,18.12,131279,0.0,1.0
2023-07-17,18.6,18.74,17.73,17.73,187067,18.6,18.74,17.73,17.73,187067,0.0,1.0
2023-07-18,18.48,19.14,18.37,18.42,146613,18.48,19.14,18.37,18.42,146613,0.0,1.0
2023-07-19,18.46,18.75,18.13,18.46,118023,18.46,18.75,18.13,18.46,118023,0.0,1.0
2023-07-20,18.29,18.53,17.988,18.53,102462,18.29,18.53,17.988,18.53,102462,0.0,1.0
2023-07-21,18.335,18.47,17.89,18.38,100832,18.335,18.47,17.89,18.38,100832,0.0,1.0
2023-07-24,19.0,19.0,18.24,18.33,151554,19.0,19.0,18.24,18.33,151554,0.0,1.0
2023-07-25,19.02,19.29,18.965,18.97,100910,19.02,19.29,18.965,18.97,100910,0.0,1.0
2023-07-26,19.28,19.39,18.51,18.91,115843,19.28,19.39,18.51,18.91,115843,0.0,1.0
2023-07-27,18.27,19.5,18.075,19.34,283081,18.27,19.5,18.075,19.34,283081,0.0,1.0
2023-07-28,18.29,18.77,18.19,18.47,94455,18.29,18.77,18.19,18.47,94455,0.0,1.0
2023-07-31,18.86,19.08,18.31,18.31,101015,18.86,19.08,18.31,18.31,101015,0.0,1.0
2023-08-01,18.37,18.625,18.15,18.28,191737,18.37,18.625,18.15,18.28,191737,0.0,1.0
2023-08-02,18.14,18.36,17.75,17.87,105079,18.14,18.36,17.75,17.87,105079,0.0,1.0
2023-08-03,18.64,18.826,17.99,18.0,132115,18.64,18.826,17.99,18.0,132115,0.0,1.0
2023-08-04,18.48,18.8492,18.44,18.72,111660,18.48,18.8492,18.44,18.72,111660,0.0,1.0
2023-08-07,18.25,18.705,18.105,18.58,98033,18.25,18.705,18.105,18.58,98033,0.0,1.0
2023-08-08,17.55,17.95,17.22,17.93,193673,17.55,17.95,17.22,17.93,193673,0.0,1.0
2023-08-09,22.26,22.47,20.1,20.69,637858,22.26,22.47,20.1,20.69,637858,0.0,1.0
2023-08-10,21.58,23.15,21.23,22.48,258779,21.58,23.15,21.23,22.48,258779,0.0,1.0
2023-08-11,21.56,22.28,21.4475,21.55,131845,21.56,22.28,21.4475,21.55,131845,0.0,1.0
2023-08-14,23.64,23.93,21.77,22.09,279436,23.64,23.93,21.77,22.09,279436,0.0,1.0
2023-08-15,23.34,24.02,23.05,24.02,163781,23.34,24.02,23.05,24.02,163781,0.0,1.0
2023-08-16,22.88,23.5691,22.54,23.2,160694,22.88,23.5691,22.54,23.2,160694,0.0,1.0
2023-08-17,22.76,23.195,22.68,23.09,96458,22.76,23.195,22.68,23.09,96458,0.0,1.0
2023-08-18,23.87,24.01,22.58,22.58,205495,23.87,24.01,22.58,22.58,205495,0.0,1.0
2023-08-21,24.08,24.28,23.555,24.02,116953,24.08,24.28,23.555,24.02,116953,0.0,1.0
2023-08-22,23.83,24.05,23.48,24.05,177536,23.83,24.05,23.48,24.05,177536,0.0,1.0
2023-08-23,24.57,24.83,23.25,23.55,218555,24.57,24.83,23.25,23.55,218555,0.0,1.0
2023-08-24,23.06,24.51,23.0,24.5,245659,23.06,24.51,23.0,24.5,245659,0.0,1.0
2023-08-25,22.93,23.38,22.68,23.17,172317,22.93,23.38,22.68,23.17,172317,0.0,1.0
2023-08-28,23.43,23.58,22.84,22.95,194840,23.43,23.58,22.84,22.95,194840,0.0,1.0
2023-08-29,23.79,24.035,23.15,23.59,209192,23.79,24.035,23.15,23.59,209192,0.0,1.0
2023-08-30,23.86,24.11,23.4975,23.8,167138,23.86,24.11,23.4975,23.8,167138,0.0,1.0
2023-08-31,24.02,24.37,23.8087,24.09,277079,24.02,24.37,23.8087,24.09,277079,0.0,1.0
2023-09-01,25.3,25.64,24.37,24.48,201395,25.3,25.64,24.37,24.48,201395,0.0,1.0
2023-09-05,26.1,26.25,25.265,25.48,224144,26.1,26.25,25.265,25.48,224144,0.0,1.0
2023-09-06,26.72,26.94,26.07,26.08,335805,26.72,26.94,26.07,26.08,335805,0.0,1.0
2023-09-07,26.36,26.717,25.61,26.6,325838,26.36,26.717,25.61,26.6,325838,0.0,1.0
2023-09-08,26.47,27.16,26.1024,26.43,259148,26.47,27.16,26.1024,26.43,259148,0.0,1.0
2023-09-11,26.16,26.84,25.85,26.74,188434,26.16,26.84,25.85,26.74,188434,0.0,1.0
2023-09-12,26.22,26.63,25.62,26.2,189064,26.22,26.63,25.62,26.2,189064,0.0,1.0
2023-09-13,25.51,26.29,25.02,26.2,303018,25.51,26.29,25.02,26.2,303018,0.0,1.0
2023-09-14,25.48,26.04,25.44,25.94,162836,25.48,26.04,25.44,25.94,162836,0.0,1.0
2023-09-15,25.35,25.775,25.105,25.52,330850,25.35,25.775,25.105,25.52,330850,0.0,1.0
2023-09-18,24.7,25.56,24.68,25.44,149391,24.7,25.56,24.68,25.44,149391,0.0,1.0
2023-09-19,25.07,25.2,24.67,24.85,181927,25.07,25.2,24.67,24.85,181927,0.0,1.0
2023-09-20,24.99,25.82,24.96,25.03,111719,24.99,25.82,24.96,25.03,111719,0.0,1.0
2023-09-21,24.31,24.97,24.13,24.93,145236,24.31,24.97,24.13,24.93,145236,0.0,1.0
2023-09-22,24.08,24.785,23.71,24.42,252265,24.08,24.785,23.71,24.42,252265,0.0,1.0
2023-09-25,24.12,24.47,23.842,24.05,265488,24.12,24.47,23.842,24.05,265488,0.0,1.0
2023-09-26,24.15,24.79,23.9245,23.94,251451,24.15,24.79,23.9245,23.94,251451,0.0,1.0
2023-09-27,24.22,24.76,24.17,24.33,213175,24.22,24.76,24.17,24.33,213175,0.0,1.0
2023-09-28,25.0,25.16,24.27,24.27,175844,25.0,25.16,24.27,24.27,175844,0.0,1.0
2023-09-29,24.47,25.03,24.21,25.03,231621,24.47,25.03,24.21,25.03,231621,0.0,1.0
2023-10-02,23.81,24.7164,23.74,24.29,184446,23.81,24.7164,23.74,24.29,184446,0.0,1.0
2023-10-03,23.36,23.85,23.06,23.58,164476,23.36,23.85,23.06,23.58,164476,0.0,1.0
2023-10-04,22.13,23.34,22.11,23.16,167052,22.13,23.34,22.11,23.16,167052,0.0,1.0
2023-10-05,21.72,22.56,21.72,21.8,178879,21.72,22.56,21.72,21.8,178879,0.0,1.0
2023-10-06,21.79,22.09,21.11,21.62,180027,21.79,22.09,21.11,21.62,180027,0.0,1.0
2023-10-09,22.09,22.47,21.69,22.18,179651,22.09,22.47,21.69,22.18,179651,0.0,1.0
2023-10-10,22.55,22.8,22.0049,22.08,136655,22.55,22.8,22.0049,22.08,136655,0.0,1.0
2023-10-11,22.02,22.72,21.88,22.43,135628,22.02,22.72,21.88,22.43,135628,0.0,1.0
2023-10-12,21.15,22.28,21.01,22.28,159299,21.15,22.28,21.01,22.28,159299,0.0,1.0
2023-10-13,20.89,21.585,20.825,21.4,165094,20.89,21.585,20.825,21.4,165094,0.0,1.0
2023-10-16,20.53,21.28,20.5,21.0,150313,20.53,21.28,20.5,21.0,150313,0.0,1.0
2023-10-17,20.66,21.22,20.3584,20.49,211639,20.66,21.22,20.3584,20.49,211639,0.0,1.0
2023-10-18,20.43,20.865,20.1,20.57,230822,20.43,20.865,20.1,20.57,230822,0.0,1.0
2023-10-19,20.15,20.58,20.05,20.33,126355,20.15,20.58,20.05,20.33,126355,0.0,1.0
2023-10-20,19.8,20.34,19.6,20.21,126761,19.8,20.34,19.6,20.21,126761,0.0,1.0
2023-10-23,19.41,19.65,19.24,19.58,134307,19.41,19.65,19.24,19.58,134307,0.0,1.0
2023-10-24,19.23,19.605,19.14,19.41,132655,19.23,19.605,19.14,19.41,132655,0.0,1.0
2023-10-25,18.63,19.19,18.34,19.19,205951,18.63,19.19,18.34,19.19,205951,0.0,1.0
2023-10-26,18.58,18.76,18.2,18.76,149684,18.58,18.76,18.2,18.76,149684,0.0,1.0
2023-10-27,18.71,18.9,18.215,18.48,132135,18.71,18.9,18.215,18.48,132135,0.0,1.0
2023-10-30,18.82,18.98,18.38,18.76,143208,18.82,18.98,18.38,18.76,143208,0.0,1.0
2023-10-31,18.95,19.18,18.58,18.78,161000,18.95,19.18,18.58,18.78,161000,0.0,1.0
2023-11-01,18.79,19.07,18.5,18.9,172901,18.79,19.07,18.5,18.9,172901,0.0,1.0
2023-11-02,18.99,19.34,18.16,18.94,355489,18.99,19.34,18.16,18.94,355489,0.0,1.0
2023-11-03,17.1,17.7,16.5201,16.94,843771,17.1,17.7,16.5201,16.94,843771,0.0,1.0
2023-11-06,16.8,17.34,16.305,17.04,248121,16.8,17.34,16.305,17.04,248121,0.0,1.0
2023-11-07,16.32,16.69,16.04,16.69,355973,16.32,16.69,16.04,16.69,355973,0.0,1.0
2023-11-08,16.28,16.59,16.0,16.23,262408,16.28,16.59,16.0,16.23,262408,0.0,1.0
2023-11-09,15.84,16.56,15.82,16.52,163576,15.84,16.56,15.82,16.52,163576,0.0,1.0
2023-11-10,16.05,16.25,15.88,16.02,112316,16.05,16.25,15.88,16.02,112316,0.0,1.0
2023-11-13,15.95,16.255,15.8,16.02,124877,15.95,16.255,15.8,16.02,124877,0.0,1.0
2023-11-14,16.86,16.9959,16.3,16.3,183352,16.86,16.9959,16.3,16.3,183352,0.0,1.0
2023-11-15,16.56,17.1824,16.43,16.76,149881,16.56,17.1824,16.43,16.76,149881,0.0,1.0
2023-11-16,15.87,16.545,15.69,16.35,140983,15.87,16.545,15.69,16.35,140983,0.0,1.0
2023-11-17,15.87,16.29,15.78,16.29,120396,15.87,16.29,15.78,16.29,120396,0.0,1.0
2023-11-20,16.05,16.2,15.9,16.06,123105,16.05,16.2,15.9,16.06,123105,0.0,1.0
2023-11-21,15.81,16.215,15.77,16.1,116996,15.81,16.215,15.77,16.1,116996,0.0,1.0
2023-11-22,16.11,16.15,15.61,15.75,148517,16.11,16.15,15.61,15.75,148517,0.0,1.0
2023-11-24,16.24,16.4914,16.15,16.15,45107,16.24,16.4914,16.15,16.15,45107,0.0,1.0
2023-11-27,16.04,16.32,15.855,16.16,138217,16.04,16.32,15.855,16.16,138217,0.0,1.0
2023-11-28,15.58,16.17,15.53,16.17,164951,15.58,16.17,15.53,16.17,164951,0.0,1.0
2023-11-29,15.81,16.09,15.5708,15.85,212822,15.81,16.09,15.5708,15.85,212822,0.0,1.0
2023-11-30,15.95,16.24,15.77,15.93,126106,15.95,16.24,15.77,15.93,126106,0.0,1.0
2023-12-01,16.57,16.8,15.85,15.89,168619,16.57,16.8,15.85,15.89,168619,0.0,1.0
2023-12-04,16.87,17.03,16.57,16.6,231412,16.87,17.03,16.57,16.6,231412,0.0,1.0
2023-12-05,16.26,16.9,16.13,16.87,173433,16.26,16.9,16.13,16.87,173433,0.0,1.0
2023-12-06,16.33,17.0,16.33,16.34,234537,16.33,17.0,16.33,16.34,234537,0.0,1.0
2023-12-07,16.59,16.59,16.295,16.3,183883,16.59,16.59,16.295,16.3,183883,0.0,1.0
2023-12-08,17.07,17.38,16.84,16.84,156042,17.07,17.38,16.84,16.84,156042,0.0,1.0
2023-12-11,16.79,17.49,16.74,17.34,184758,16.79,17.49,16.74,17.34,184758,0.0,1.0
2023-12-12,16.42,16.65,16.28,16.65,180794,16.42,16.65,16.28,16.65,180794,0.0,1.0
2023-12-13,17.43,17.46,16.19,16.38,189335,17.43,17.46,16.19,16.38,189335,0.0,1.0
2023-12-14,17.75,18.445,17.43,17.9,258492,17.75,18.445,17.43,17.9,258492,0.0,1.0
2023-12-15,18.51,18.71,17.725,18.04,402001,18.51,18.71,17.725,18.04,402001,0.0,1.0
2023-12-18,18.61,19.328,18.6,19.08,196086,18.61,19.328,18.6,19.08,196086,0.0,1.0
2023-12-19,18.99,19.135,18.68,18.86,229973,18.99,19.135,18.68,18.86,229973,0.0,1.0
2023-12-20,18.67,19.68,18.67,19.01,165668,18.67,19.68,18.67,19.01,165668,0.0,1.0
2023-12-21,18.91,19.2,18.58,18.83,119349,18.91,19.2,18.58,18.83,119349,0.0,1.0
2023-12-22,19.0,19.31,18.84,19.18,128086,19.0,19.31,18.84,19.18,128086,0.0,1.0
2023-12-26,19.29,19.43,18.77,19.04,103150,19.29,19.43,18.77,19.04,103150,0.0,1.0
2023-12-27,19.45,19.58,19.0401,19.15,135582,19.45,19.58,19.0401,19.15,135582,0.0,1.0
2023-12-28,19.05,19.73,18.97,19.39,134083,19.05,19.73,18.97,19.39,134083,0.0,1.0
2023-12-29,18.82,19.355,18.81,19.14,131321,18.82,19.355,18.81,19.14,131321,0.0,1.0
2024-01-02,18.14,19.02,17.96,18.66,254677,18.14,19.02,17.96,18.66,254677,0.0,1.0
2024-01-03,17.5,17.99,17.27,17.99,279319,17.5,17.99,17.27,17.99,279319,0.0,1.0
2024-01-04,17.43,17.865,17.31,17.61,252341,17.43,17.865,17.31,17.61,252341,0.0,1.0
2024-01-05,18.02,18.1,17.36,17.46,195134,18.02,18.1,17.36,17.46,195134,0.0,1.0
2024-01-08,17.22,17.95,16.95,17.95,273033,17.22,17.95,16.95,17.95,273033,0.0,1.0
2024-01-09,16.31,17.28,16.2,17.28,285430,16.31,17.28,16.2,17.28,285430,0.0,1.0
2024-01-10,16.35,16.35,15.91,16.21,176371,16.35,16.35,15.91,16.21,176371,0.0,1.0
2024-01-11,16.65,16.76,15.75,16.65,305319,16.65,16.76,15.75,16.65,305319,0.0,1.0
2024-01-12,16.69,16.98,16.47,16.98,204297,16.69,16.98,16.47,16.98,204297,0.0,1.0
2024-01-16,16.74,17.22,16.545,16.67,386093,16.74,17.22,16.545,16.67,386093,0.0,1.0
2024-01-17,16.95,16.98,16.2,16.34,276833,16.95,16.98,16.2,16.34,276833,0.0,1.0
2024-01-18,17.11,17.4,16.79,17.04,288756,17.11,17.4,16.79,17.04,288756,0.0,1.0
2024-01-19,17.05,17.27,16.92,17.27,407100,17.05,17.27,16.92,17.27,407100,0.0,1.0
2024-01-22,17.45,17.59,17.15,17.15,168159,17.45,17.59,17.15,17.15,168159,0.0,1.0
2024-01-23,17.43,17.7753,17.29,17.56,168556,17.43,17.7753,17.29,17.56,168556,0.0,1.0
2024-01-24,17.21,17.76,17.12,17.51,184771,17.21,17.76,17.12,17.51,184771,0.0,1.0
2024-01-25,17.37,17.515,17.1,17.39,154333,17.37,17.515,17.1,17.39,154333,0.0,1.0
2024-01-26,17.34,17.58,17.16,17.48,723991,17.34,17.58,17.16,17.48,723991,0.0,1.0
2024-01-29,18.81,19.09,17.26,18.2,1360285,18.81,19.09,17.26,18.2,1360285,0.0,1.0
2024-01-30,18.66,18.98,18.21,18.77,479209,18.66,18.98,18.21,18.77,479209,0.0,1.0
2024-01-31,17.02,18.6,16.96,18.6,717720,17.02,18.6,16.96,18.6,717720,0.0,1.0
2024-02-01,17.06,17.61,16.975,17.41,397114,17.06,17.61,16.975,17.41,397114,0.0,1.0
2024-02-02,16.45,17.03,16.155,16.76,337673,16.45,17.03,16.155,16.76,337673,0.0,1.0
2024-02-05,16.76,17.035,16.1,16.24,371450,16.76,17.035,16.1,16.24,371450,0.0,1.0
2024-02-06,16.65,17.1049,16.39,16.8,226615,16.65,17.1049,16.39,16.8,226615,0.0,1.0
2024-02-07,17.16,17.27,16.55,16.72,235598,17.16,17.27,16.55,16.72,235598,0.0,1.0
2024-02-08,17.42,17.56,17.03,17.29,237816,17.42,17.56,17.03,17.29,237816,0.0,1.0
2024-02-09,17.9,18.015,17.385,17.46,179690,17.9,18.015,17.385,17.46,179690,0.0,1.0
2024-02-12,18.19,18.28,17.6233,17.84,224259,18.19,18.28,17.6233,17.84,224259,0.0,1.0
2024-02-13,17.33,17.96,17.27,17.68,242551,17.33,17.96,17.27,17.68,242551,0.0,1.0
2024-02-14,17.94,18.01,17.47,17.47,173695,17.94,18.01,17.47,17.47,173695,0.0,1.0
2024-02-15,18.57,18.64,18.01,18.01,171540,18.57,18.64,18.01,18.01,171540,0.0,1.0
2024-02-16,18.2,18.47,18.0495,18.34,147073,18.2,18.47,18.0495,18.34,147073,0.0,1.0
2024-02-20,18.17,18.18,17.69,17.97,171358,18.17,18.18,17.69,17.97,171358,0.0,1.0
2024-02-21,17.22,18.24,17.18,17.99,183728,17.22,18.24,17.18,17.99,183728,0.0,1.0
2024-02-22,17.44,17.48,16.84,17.0,379348,17.44,17.48,16.84,17.0,379348,0.0,1.0
2024-02-23,16.96,17.59,15.0,15.0,510273,16.96,17.59,15.0,15.0,510273,0.0,1.0
2024-02-26,16.9,17.12,16.68,16.93,515664,16.9,17.12,16.68,16.93,515664,0.0,1.0
2024-02-27,17.51,17.69,16.83,16.89,237369,17.51,17.69,16.83,16.89,237369,0.0,1.0
2024-02-28,16.72,17.38,16.66,17.21,210681,16.72,17.38,16.66,17.21,210681,0.0,1.0
2024-02-29,16.68,17.4,16.58,17.08,162767,16.68,17.4,16.58,17.08,162767,0.0,1.0
2024-03-01,16.57,16.92,16.4393,16.77,125440,16.57,16.92,16.4393,16.77,125440,0.0,1.0
2024-03-04,16.69,16.83,16.44,16.63,170081,16.69,16.83,16.44,16.63,170081,0.0,1.0
2024-03-05,17.18,17.55,16.8,16.8,404140,17.18,17.55,16.8,16.8,404140,0.0,1.0
2024-03-06,16.93,17.3,16.75,17.29,183884,16.93,17.3,16.75,17.29,183884,0.0,1.0
2024-03-07,17.1,17.18,16.98,17.0,124941,17.1,17.18,16.98,17.0,124941,0.0,1.0
2024-03-08,17.13,17.53,17.03,17.26,179019,17.13,17.53,17.03,17.26,179019,0.0,1.0
2024-03-11,17.48,17.49,16.87,17.33,155282,17.48,17.49,16.87,17.33,155282,0.0,1.0
2024-03-12,17.38,17.54,17.2018,17.5,127650,17.38,17.54,17.2018,17.5,127650,0.0,1.0
2024-03-13,17.52,17.76,17.34,17.38,114364,17.52,17.76,17.34,17.38,114364,0.0,1.0
2024-03-14,17.41,17.68,17.34,17.39,165267,17.41,17.68,17.34,17.39,165267,0.0,1.0
2024-03-15,17.93,18.645,17.5,17.5,259530,17.93,18.645,17.5,17.5,259530,0.0,1.0
2024-03-18,17.97,18.335,17.88,18.0,286640,17.97,18.335,17.88,18.0,286640,0.0,1.0
2024-03-19,18.99,19.0,17.874,17.88,295159,18.99,19.0,17.874,17.88,295159,0.0,1.0
2024-03-20,19.07,19.56,18.76,18.76,254902,19.07,19.56,18.76,18.76,254902,0.0,1.0
2024-03-21,18.8,19.25,18.75,19.03,223275,18.8,19.25,18.75,19.03,223275,0.0,1.0
2024-03-22,18.7,18.91,18.45,18.9,154547,18.7,18.91,18.45,18.9,154547,0.0,1.0
2024-03-25,18.71,19.035,18.47,18.68,210634,18.71,19.035,18.47,18.68,210634,0.0,1.0
2024-03-26,18.52,18.98,18.44,18.81,154486,18.52,18.98,18.44,18.81,154486,0.0,1.0
2024-03-27,18.93,19.05,18.65,18.65,156425,18.93,19.05,18.65,18.65,156425,0.0,1.0
2024-03-28,19.49,19.5197,18.93,19.03,188017,19.49,19.5197,18.93,19.03,188017,0.0,1.0
2024-04-01,19.32,19.72,19.31,19.6,158486,19.32,19.72,19.31,19.6,158486,0.0,1.0
2024-04-02,19.26,19.37,19.06,19.3,137175,19.26,19.37,19.06,19.3,137175,0.0,1.0
2024-04-03,19.42,19.5,19.11,19.15,103246,19.42,19.5,19.11,19.15,103246,0.0,1.0
2024-04-04,18.88,19.595,18.83,19.47,131269,18.88,19.595,18.83,19.47,131269,0.0,1.0
2024-04-05,18.93,19.125,18.52,18.7,112170,18.93,19.125,18.52,18.7,112170,0.0,1.0
2024-04-08,18.78,19.12,18.73,19.11,119435,18.78,19.12,18.73,19.11,119435,0.0,1.0
2024-04-09,18.66,18.9542,18.54,18.81,105541,18.66,18.9542,18.54,18.81,105541,0.0,1.0
2024-04-10,18.45,18.66,18.001,18.66,130531,18.45,18.66,18.001,18.66,130531,0.0,1.0
2024-04-11,18.08,18.57,18.08,18.57,92617,18.08,18.57,18.08,18.57,92617,0.0,1.0
2024-04-12,17.53,18.51,17.5,18.17,101495,17.53,18.51,17.5,18.17,101495,0.0,1.0
2024-04-15,16.87,17.978,16.86,17.71,123567,16.87,17.978,16.86,17.71,123567,0.0,1.0
2024-04-16,16.66,16.85,16.41,16.73,198747,16.66,16.85,16.41,16.73,198747,0.0,1.0
2024-04-17,16.68,17.05,16.545,16.84,162560,16.68,17.05,16.545,16.84,162560,0.0,1.0
2024-04-18,16.56,16.93,16.53,16.68,175317,16.56,16.93,16.53,16.68,175317,0.0,1.0
2024-04-19,17.02,17.03,16.49,16.49,121568,17.02,17.03,16.49,16.49,121568,0.0,1.0
2024-04-22,16.88,17.22,16.5744,16.93,111478,16.88,17.22,16.5744,16.93,111478,0.0,1.0
2024-04-23,16.74,17.14,16.695,16.92,110222,16.74,17.14,16.695,16.92,110222,0.0,1.0
2024-04-24,16.69,16.87,16.53,16.69,157696,16.69,16.87,16.53,16.69,157696,0.0,1.0
2024-04-25,16.75,16.78,16.39,16.59,98217,16.75,16.78,16.39,16.59,98217,0.0,1.0
2024-04-26,16.49,17.14,16.3325,16.8,187676,16.49,17.14,16.3325,16.8,187676,0.0,1.0
2024-04-29,16.56,16.81,16.38,16.5,204017,16.56,16.81,16.38,16.5,204017,0.0,1.0
2024-04-30,15.85,16.52,15.82,16.52,207086,15.85,16.52,15.82,16.52,207086,0.0,1.0
2024-05-01,15.7,16.1263,15.67,15.92,113242,15.7,16.1263,15.67,15.92,113242,0.0,1.0
2024-05-02,16.39,16.76,15.64,15.79,198832,16.39,16.76,15.64,15.79,198832,0.0,1.0
2024-05-03,13.64,15.975,13.555,15.51,812963,13.64,15.975,13.555,15.51,812963,0.0,1.0
2024-05-06,13.2,14.13,12.97,13.69,534613,13.2,14.13,12.97,13.69,534613,0.0,1.0
2024-05-07,13.05,13.34,13.03,13.2,333482,13.05,13.34,13.03,13.2,333482,0.0,1.0
2024-05-08,13.46,13.46,12.96,13.0,252462,13.46,13.46,12.96,13.0,252462,0.0,1.0
2024-05-09,13.7,13.7,13.38,13.43,273513,13.7,13.7,13.38,13.43,273513,0.0,1.0
2024-05-10,13.55,13.87,13.44,13.74,192645,13.55,13.87,13.44,13.74,192645,0.0,1.0
2024-05-13,13.55,13.74,13.5,13.57,215633,13.55,13.74,13.5,13.57,215633,0.0,1.0
2024-05-14,13.13,13.63,13.1,13.5,374866,13.13,13.63,13.1,13.5,374866,0.0,1.0
2024-05-15,12.95,13.33,12.745,13.33,264930,12.95,13.33,12.745,13.33,264930,0.0,1.0
2024-05-16,13.02,13.05,12.83,12.98,259547,13.02,13.05,12.83,12.98,259547,0.0,1.0
2024-05-17,13.1,13.1,12.82,13.05,234981,13.1,13.1,12.82,13.05,234981,0.0,1.0
2024-05-20,12.96,13.27,12.93,13.16,178968,12.96,13.27,12.93,13.16,178968,0.0,1.0
2024-05-21,13.0,13.05,12.8301,12.9,265795,13.0,13.05,12.8301,12.9,265795,0.0,1.0
2024-05-22,13.21,13.34,12.94,12.96,598223,13.21,13.34,12.94,12.96,598223,0.0,1.0
2024-05-23,13.37,13.4,13.09,13.22,361072,13.37,13.4,13.09,13.22,361072,0.0,1.0
2024-05-24,13.18,13.4577,13.15,13.42,357314,13.18,13.4577,13.15,13.42,357314,0.0,1.0
2024-05-28,13.41,13.46,13.22,13.3,260422,13.41,13.46,13.22,13.3,260422,0.0,1.0
2024-05-29,13.09,13.35,13.02,13.29,332995,13.09,13.35,13.02,13.29,332995,0.0,1.0
2024-05-30,13.2,13.23,12.86,13.18,368723,13.2,13.23,12.86,13.18,368723,0.0,1.0
2024-05-31,12.99,13.27,12.87,13.2,797549,12.99,13.27,12.87,13.2,797549,0.0,1.0
2024-06-03,11.75,13.1637,11.65,13.11,422218,11.75,13.1637,11.65,13.11,422218,0.0,1.0
2024-06-04,11.44,11.77,11.14,11.77,396796,11.44,11.77,11.14,11.77,396796,0.0,1.0
2024-06-05,11.56,11.56,11.12,11.53,446565,11.56,11.56,11.12,11.53,446565,0.0,1.0
2024-06-06,12.35,12.385,11.51,11.65,482231,12.35,12.385,11.51,11.65,482231,0.0,1.0
2024-06-07,12.6,12.61,12.05,12.2,554030,12.6,12.61,12.05,12.2,554030,0.0,1.0
2024-06-10,12.5,12.69,12.3201,12.56,340537,12.5,12.69,12.3201,12.56,340537,0.0,1.0
2024-06-11,12.72,12.78,12.26,12.34,267298,12.72,12.78,12.26,12.34,267298,0.0,1.0
2024-06-12,12.85,12.93,12.6,12.72,309013,12.85,12.93,12.6,12.72,309013,0.0,1.0
2024-06-13,13.22,13.28,12.5475,12.82,627041,13.22,13.28,12.5475,12.82,627041,0.0,1.0
2024-06-14,14.43,14.98,13.83,14.6,1176716,14.43,14.98,13.83,14.6,1176716,0.0,1.0
2024-06-17,14.5,14.76,14.33,14.52,544563,14.5,14.76,14.33,14.52,544563,0.0,1.0
2024-06-18,14.35,14.565,14.33,14.54,295211,14.35,14.565,14.33,14.54,295211,0.0,1.0
2024-06-20,14.5,14.55,14.02,14.17,295630,14.5,14.55,14.02,14.17,295630,0.0,1.0
2024-06-21,14.45,14.67,14.34,14.54,335207,14.45,14.67,14.34,14.54,335207,0.0,1.0
2024-06-24,14.26,14.89,14.23,14.54,326365,14.26,14.89,14.23,14.54,326365,0.0,1.0
2024-06-25,14.26,14.35,14.11,14.21,174440,14.26,14.35,14.11,14.21,174440,0.0,1.0
2024-06-26,14.52,14.53,14.1,14.26,179950,14.52,14.53,14.1,14.26,179950,0.0,1.0
2024-06-27,14.35,14.74,14.35,14.62,98474,14.35,14.74,14.35,14.62,98474,0.0,1.0
2024-06-28,14.42,14.56,14.29,14.42,319305,14.42,14.56,14.29,14.42,319305,0.0,1.0
2024-07-01,14.17,14.51,14.07,14.42,180820,14.17,14.51,14.07,14.42,180820,0.0,1.0
2024-07-02,14.11,14.49,14.01,14.24,189334,14.11,14.49,14.01,14.24,189334,0.0,1.0
2024-07-03,14.5,14.53,14.06,14.2,116834,14.5,14.53,14.06,14.2,116834,0.0,1.0
2024-07-05,13.9,14.475,13.75,14.42,258849,13.9,14.475,13.75,14.42,258849,0.0,1.0
2024-07-08,13.94,14.01,13.75,13.75,168334,13.94,14.01,13.75,13.75,168334,0.0,1.0
2024-07-09,13.65,13.89,13.59,13.89,133705,13.65,13.89,13.59,13.89,133705,0.0,1.0
2024-07-10,13.86,13.95,13.61,13.67,169474,13.86,13.95,13.61,13.67,169474,0.0,1.0
2024-07-11,14.24,14.52,13.89,14.098,262747,14.24,14.52,13.89,14.098,262747,0.0,1.0
2024-07-12,14.55,14.59,14.12,14.38,159800,14.55,14.59,14.12,14.38,159800,0.0,1.0
2024-07-15,14.74,15.1,14.42,14.6,196005,14.74,15.1,14.42,14.6,196005,0.0,1.0
2024-07-16,14.89,15.07,14.75,14.84,231420,14.89,15.07,14.75,14.84,231420,0.0,1.0
2024-07-17,14.99,15.14,14.67,14.92,229345,14.99,15.14,14.67,14.92,229345,0.0,1.0
2024-07-18,14.34,15.11,14.31,14.98,242697,14.34,15.11,14.31,14.98,242697,0.0,1.0
2024-07-19,13.99,14.43,13.965,14.29,165871,13.99,14.43,13.965,14.29,165871,0.0,1.0
2024-07-22,13.89,14.12,13.73,14.04,193366,13.89,14.12,13.73,14.04,193366,0.0,1.0
2024-07-23,14.23,14.3809,13.88,13.91,219733,14.23,14.3809,13.88,13.91,219733,0.0,1.0
2024-07-24,13.76,14.41,13.75,14.26,182987,13.76,14.41,13.75,14.26,182987,0.0,1.0
2024-07-25,14.04,14.31,13.83,13.83,370514,14.04,14.31,13.83,13.83,370514,0.0,1.0
2024-07-26,14.08,14.36,13.95,14.2,142541,14.08,14.36,13.95,14.2,142541,0.0,1.0
2024-07-29,13.76,14.13,13.725,14.13,87212,13.76,14.13,13.725,14.13,87212,0.0,1.0
2024-07-30,13.73,13.93,13.7,13.82,128337,13.73,13.93,13.7,13.82,128337,0.0,1.0
2024-07-31,13.5,13.86,13.35,13.74,306578,13.5,13.86,13.35,13.74,306578,0.0,1.0
2024-08-01,12.87,13.55,12.5,13.5,430907,12.87,13.55,12.5,13.5,430907,0.0,1.0
2024-08-02,12.91,13.74,12.71,12.97,448989,12.91,13.74,12.71,12.97,448989,0.0,1.0
2024-08-05,12.18,12.35,11.6,12.31,469383,12.18,12.35,11.6,12.31,469383,0.0,1.0
2024-08-06,12.0,12.175,11.7,12.12,288809,12.0,12.175,11.7,12.12,288809,0.0,1.0
2024-08-07,11.9,12.175,11.675,12.1,322712,11.9,12.175,11.675,12.1,322712,0.0,1.0
2024-08-08,11.9,12.02,11.84,11.91,240790,11.9,12.02,11.84,11.91,240790,0.0,1.0
2024-08-09,11.49,12.0,11.435,11.95,274138,11.49,12.0,11.435,11.95,274138,0.0,1.0
2024-08-12,11.25,11.63,11.21,11.59,227998,11.25,11.63,11.21,11.59,227998,0.0,1.0
2024-08-13,11.55,11.63,11.2,11.35,219576,11.55,11.63,11.2,11.35,219576,0.0,1.0
2024-08-14,11.46,11.92,11.44,11.74,140782,11.46,11.92,11.44,11.74,140782,0.0,1.0
2024-08-15,11.7,11.95,11.57,11.69,111568,11.7,11.95,11.57,11.69,111568,0.0,1.0
2024-08-16,11.72,11.84,11.61,11.61,185499,11.72,11.84,11.61,11.61,185499,0.0,1.0
2024-08-19,11.74,11.89,11.7,11.79,86442,11.74,11.89,11.7,11.79,86442,0.0,1.0
2024-08-20,11.36,11.77,11.33,11.73,215021,11.36,11.77,11.33,11.73,215021,0.0,1.0
2024-08-21,11.33,11.5,11.22,11.4,145074,11.33,11.5,11.22,11.4,145074,0.0,1.0
2024-08-22,11.16,11.36,11.14,11.33,140866,11.16,11.36,11.14,11.33,140866,0.0,1.0
2024-08-23,11.9,11.94,11.24,11.24,188017,11.9,11.94,11.24,11.24,188017,0.0,1.0
2024-08-26,12.35,12.52,12.0,12.04,155327,12.35,12.52,12.0,12.04,155327,0.0,1.0
2024-08-27,11.97,12.3,11.93,12.24,110003,11.97,12.3,11.93,12.24,110003,0.0,1.0
2024-08-28,11.83,11.9518,11.68,11.95,83724,11.83,11.9518,11.68,11.95,83724,0.0,1.0
2024-08-29,12.05,12.13,11.8,11.9,161194,12.05,12.13,11.8,11.9,161194,0.0,1.0
2024-08-30,12.37,12.4199,11.91,12.01,164279,12.37,12.4199,11.91,12.01,164279,0.0,1.0
2024-09-03,11.75,12.217,11.735,12.18,173462,11.75,12.217,11.735,12.18,173462,0.0,1.0
2024-09-04,11.49,11.97,11.42,11.79,109833,11.49,11.97,11.42,11.79,109833,0.0,1.0
2024-09-05,11.27,11.77,11.23,11.53,139074,11.27,11.77,11.23,11.53,139074,0.0,1.0
2024-09-06,10.94,11.35,10.71,11.22,213675,10.94,11.35,10.71,11.22,213675,0.0,1.0
2024-09-09,10.7,11.105,10.65,10.93,178713,10.7,11.105,10.65,10.93,178713,0.0,1.0
2024-09-10,10.76,10.81,10.55,10.7,232019,10.76,10.81,10.55,10.7,232019,0.0,1.0
2024-09-11,10.6,10.79,10.45,10.77,149135,10.6,10.79,10.45,10.77,149135,0.0,1.0
2024-09-12,10.6,11.42,10.53,10.65,202553,10.6,11.42,10.53,10.65,202553,0.0,1.0
2024-09-13,10.72,11.075,10.56,10.78,148945,10.72,11.075,10.56,10.78,148945,0.0,1.0
2024-09-16,10.91,10.96,10.65,10.84,160088,10.91,10.96,10.65,10.84,160088,0.0,1.0
2024-09-17,13.0,13.6206,12.4,12.6,1355202,13.0,13.6206,12.4,12.6,1355202,0.0,1.0
2024-09-18,12.72,13.14,11.84,13.0,409729,12.72,13.14,11.84,13.0,409729,0.0,1.0
2024-09-19,13.3,13.61,12.9,12.9,359116,13.3,13.61,12.9,12.9,359116,0.0,1.0
2024-09-20,12.91,13.2,12.69,13.2,385229,12.91,13.2,12.69,13.2,385229,0.0,1.0
2024-09-23,12.78,13.29,12.6968,12.97,135842,12.78,13.29,12.6968,12.97,135842,0.0,1.0
2024-09-24,12.66,13.02,12.59,13.02,135045,12.66,13.02,12.59,13.02,135045,0.0,1.0
2024-09-25,12.09,12.68,12.08,12.68,141485,12.09,12.68,12.08,12.68,141485,0.0,1.0
2024-09-26,12.76,12.79,11.9,12.09,273320,12.76,12.79,11.9,12.09,273320,0.0,1.0
2024-09-27,13.0,13.11,12.78,12.82,222100,13.0,13.11,12.78,12.82,222100,0.0,1.0
2024-09-30,12.98,13.04,12.75,13.01,167557,12.98,13.04,12.75,13.01,167557,0.0,1.0
2024-10-01,12.83,12.98,12.47,12.9,145601,12.83,12.98,12.47,12.9,145601,0.0,1.0
2024-10-02,13.25,13.28,12.86,12.95,121378,13.25,13.28,12.86,12.95,121378,0.0,1.0
2024-10-03,12.95,13.3386,12.95,13.16,91950,12.95,13.3386,12.95,13.16,91950,0.0,1.0
2024-10-04,13.31,13.47,12.958,13.15,168214,13.31,13.47,12.958,13.15,168214,0.0,1.0
2024-10-07,13.75,13.77,13.2454,13.34,217394,13.75,13.77,13.2454,13.34,217394,0.0,1.0
2024-10-08,13.06,13.64,12.63,13.6,284676,13.06,13.64,12.63,13.6,284676,0.0,1.0
2024-10-09,13.05,13.12,12.82,12.93,115918,13.05,13.12,12.82,12.93,115918,0.0,1.0
2024-10-10,13.46,13.53,12.9311,13.04,108963,13.46,13.53,12.9311,13.04,108963,0.0,1.0
2024-10-11,13.47,13.5951,13.38,13.42,110218,13.47,13.5951,13.38,13.42,110218,0.0,1.0
2024-10-14,13.08,13.4,12.92,13.4,100996,13.08,13.4,12.92,13.4,100996,0.0,1.0
2024-10-15,12.67,13.1,12.66,12.87,142171,12.67,13.1,12.66,12.87,142171,0.0,1.0
2024-10-16,13.12,13.15,12.72,12.77,117446,13.12,13.15,12.72,12.77,117446,0.0,1.0
2024-10-17,13.27,13.27,12.81,13.08,96202,13.27,13.27,12.81,13.08,96202,0.0,1.0
2024-10-18,12.97,13.31,12.95,13.27,152172,12.97,13.31,12.95,13.27,152172,0.0,1.0
2024-10-21,12.93,13.13,12.71,13.06,223157,12.93,13.13,12.71,13.06,223157,0.0,1.0
2024-10-22,10.57,10.61,9.7,10.0,1656486,10.57,10.61,9.7,10.0,1656486,0.0,1.0
2024-10-23,9.96,10.46,9.85,10.46,483930,9.96,10.46,9.85,10.46,483930,0.0,1.0
2024-10-24,9.95,9.99,9.81,9.97,303074,9.95,9.99,9.81,9.97,303074,0.0,1.0
2024-10-25,10.36,10.43,10.08,10.08,198963,10.36,10.43,10.08,10.08,198963,0.0,1.0
2024-10-28,10.25,10.32,9.93,10.19,432534,10.25,10.32,9.93,10.19,432534,0.0,1.0
2024-10-29,10.04,10.29,9.98,10.2,122460,10.04,10.29,9.98,10.2,122460,0.0,1.0
2024-10-30,10.11,10.3,10.04,10.04,108205,10.11,10.3,10.04,10.04,108205,0.0,1.0
2024-10-31,10.09,10.23,10.08,10.16,120783,10.09,10.23,10.08,10.16,120783,0.0,1.0
2024-11-01,9.87,10.14,9.8,10.12,235442,9.87,10.14,9.8,10.12,235442,0.0,1.0
2024-11-04,9.84,10.1,9.82,9.91,210089,9.84,10.1,9.82,9.91,210089,0.0,1.0
2024-11-05,9.25,9.25,8.6,8.7,611404,9.25,9.25,8.6,8.7,611404,0.0,1.0
2024-11-06,9.88,9.935,9.19,9.67,441420,9.88,9.935,9.19,9.67,441420,0.0,1.0
2024-11-07,9.5,9.86,9.5,9.86,255281,9.5,9.86,9.5,9.86,255281,0.0,1.0
2024-11-08,9.27,9.71,9.25,9.5,300169,9.27,9.71,9.25,9.5,300169,0.0,1.0
2024-11-11,9.03,9.3,8.93,9.24,339432,9.03,9.3,8.93,9.24,339432,0.0,1.0
2024-11-12,8.71,9.04,8.65,8.92,229372,8.71,9.04,8.65,8.92,229372,0.0,1.0
2024-11-13,8.14,8.71,8.14,8.71,425354,8.14,8.71,8.14,8.71,425354,0.0,1.0
2024-11-14,8.23,8.38,7.96,8.18,327978,8.23,8.38,7.96,8.18,327978,0.0,1.0
2024-11-15,8.02,8.4,7.97,8.36,381587,8.02,8.4,7.97,8.36,381587,0.0,1.0
2024-11-18,7.86,8.1499,7.81,8.09,183154,7.86,8.1499,7.81,8.09,183154,0.0,1.0
2024-11-19,7.55,7.87,7.53,7.8,272454,7.55,7.87,7.53,7.8,272454,0.0,1.0
2024-11-20,7.27,7.5,7.26,7.36,315641,7.27,7.5,7.26,7.36,315641,0.0,1.0
2024-11-21,7.57,7.77,7.16,7.27,354675,7.57,7.77,7.16,7.27,354675,0.0,1.0
2024-11-22,7.4,7.775,7.26,7.59,286191,7.4,7.775,7.26,7.59,286191,0.0,1.0
2024-11-25,7.94,8.09,7.39,7.45,428525,7.94,8.09,7.39,7.45,428525,0.0,1.0
2024-11-26,7.93,8.005,7.605,7.91,230804,7.93,8.005,7.605,7.91,230804,0.0,1.0
2024-11-27,7.92,8.12,7.785,8.0,115904,7.92,8.12,7.785,8.0,115904,0.0,1.0
2024-11-29,8.05,8.18,7.9,7.97,150141,8.05,8.18,7.9,7.97,150141,0.0,1.0
2024-12-02,8.28,8.32,7.83,7.98,163670,8.28,8.32,7.83,7.98,163670,0.0,1.0
2024-12-03,7.95,8.36,7.8,8.29,195889,7.95,8.36,7.8,8.29,195889,0.0,1.0
2024-12-04,8.0,8.08,7.8,8.01,198838,8.0,8.08,7.8,8.01,198838,0.0,1.0
2024-12-05,8.01,8.32,7.97,7.99,122872,8.01,8.32,7.97,7.99,122872,0.0,1.0
2024-12-06,8.01,8.14,7.925,8.02,228269,8.01,8.14,7.925,8.02,228269,0.0,1.0
2024-12-09,8.21,8.39,8.1,8.11,181114,8.21,8.39,8.1,8.11,181114,0.0,1.0
2024-12-10,7.93,8.27,7.89,8.25,188312,7.93,8.27,7.89,8.25,188312,0.0,1.0
2024-12-11,7.79,8.035,7.7,7.95,169717,7.79,8.035,7.7,7.95,169717,0.0,1.0
2024-12-12,7.46,7.73,7.435,7.73,210767,7.46,7.73,7.435,7.73,210767,0.0,1.0
2024-12-13,7.4,7.5,7.32,7.46,136743,7.4,7.5,7.32,7.46,136743,0.0,1.0
2024-12-16,7.19,7.45,7.114,7.34,242527,7.19,7.45,7.114,7.34,242527,0.0,1.0
2024-12-17,7.32,7.35,6.925,7.16,249941,7.32,7.35,6.925,7.16,249941,0.0,1.0
2024-12-18,6.99,7.32,6.89,7.32,267854,6.99,7.32,6.89,7.32,267854,0.0,1.0
2024-12-19,6.79,7.23,6.755,7.08,240747,6.79,7.23,6.755,7.08,240747,0.0,1.0
2024-12-20,6.84,7.04,6.701,6.73,289581,6.84,7.04,6.701,6.73,289581,0.0,1.0
2024-12-23,6.69,6.835,6.65,6.79,180383,6.69,6.835,6.65,6.79,180383,0.0,1.0
2024-12-24,6.82,7.0,6.645,6.74,131192,6.82,7.0,6.645,6.74,131192,0.0,1.0
2024-12-26,6.9,7.03,6.73,6.82,180869,6.9,7.03,6.73,6.82,180869,0.0,1.0
2024-12-27,7.06,7.07,6.71,6.92,194684,7.06,7.07,6.71,6.92,194684,0.0,1.0
2024-12-30,7.1,7.21,6.85,6.99,256706,7.1,7.21,6.85,6.99,256706,0.0,1.0
2024-12-31,7.35,7.55,7.16,7.16,339063,7.35,7.55,7.16,7.16,339063,0.0,1.0
2025-01-02,7.19,7.5,7.12,7.46,156718,7.19,7.5,7.12,7.46,156718,0.0,1.0
2025-01-03,7.29,7.375,7.15,7.28,137042,7.29,7.375,7.15,7.28,137042,0.0,1.0
2025-01-06,7.58,7.7,7.35,7.37,182127,7.58,7.7,7.35,7.37,182127,0.0,1.0
2025-01-07,7.79,8.17,7.6,7.6,187542,7.79,8.17,7.6,7.6,187542,0.0,1.0
2025-01-08,7.45,7.79,7.4,7.75,127730,7.45,7.79,7.4,7.75,127730,0.0,1.0
2025-01-10,7.4,7.62,7.29,7.48,98715,7.4,7.62,7.29,7.48,98715,0.0,1.0
2025-01-13,7.4,7.62,7.36,7.4,88650,7.4,7.62,7.36,7.4,88650,0.0,1.0
2025-01-14,7.43,7.68,7.26,7.42,135877,7.43,7.68,7.26,7.42,135877,0.0,1.0
2025-01-15,7.54,7.68,7.5,7.55,110209,7.54,7.68,7.5,7.55,110209,0.0,1.0
2025-01-16,7.55,7.61,7.4,7.47,115966,7.55,7.61,7.4,7.47,115966,0.0,1.0
2025-01-17,7.45,7.7957,7.35,7.62,146613,7.45,7.7957,7.35,7.62,146613,0.0,1.0
2025-01-21,7.52,7.84,7.462,7.58,176554,7.52,7.84,7.462,7.58,176554,0.0,1.0
2025-01-22,7.19,7.65,7.06,7.46,233380,7.19,7.65,7.06,7.46,233380,0.0,1.0
2025-01-23,7.31,7.38,7.2,7.25,129218,7.31,7.38,7.2,7.25,129218,0.0,1.0
2025-01-24,7.31,7.41,7.1597,7.36,143677,7.31,7.41,7.1597,7.36,143677,0.0,1.0
2025-01-27,8.03,8.12,7.4188,7.66,475409,8.03,8.12,7.4188,7.66,475409,0.0,1.0
2025-01-28,8.42,8.58,7.93,8.0,410945,8.42,8.58,7.93,8.0,410945,0.0,1.0
2025-01-29,8.28,8.87,8.19,8.44,307590,8.28,8.87,8.19,8.44,307590,0.0,1.0
2025-01-30,8.46,8.7996,8.35,8.41,225476,8.46,8.7996,8.35,8.41,225476,0.0,1.0
2025-01-31,8.14,8.5507,8.0,8.47,288818,8.14,8.5507,8.0,8.47,288818,0.0,1.0
2025-02-03,8.21,8.21,7.75,8.03,153365,8.21,8.21,7.75,8.03,153365,0.0,1.0
2025-02-04,8.32,8.55,8.0301,8.2,164082,8.32,8.55,8.0301,8.2,164082,0.0,1.0
2025-02-05,8.01,8.42,7.99,8.36,114787,8.01,8.42,7.99,8.36,114787,0.0,1.0
2025-02-06,7.91,8.1,7.77,8.01,116896,7.91,8.1,7.77,8.01,116896,0.0,1.0
2025-02-07,7.92,8.04,7.865,7.91,181793,7.92,8.04,7.865,7.91,181793,0.0,1.0
2025-02-10,8.56,9.13,8.5,8.81,572126,8.56,9.13,8.5,8.81,572126,0.0,1.0
2025-02-11,8.39,8.64,8.3,8.52,220909,8.39,8.64,8.3,8.52,220909,0.0,1.0
2025-02-12,8.49,9.07,8.25,8.25,311885,8.49,9.07,8.25,8.25,311885,0.0,1.0
2025-02-13,8.69,8.8,8.4,8.51,193724,8.69,8.8,8.4,8.51,193724,0.0,1.0
2025-02-14,8.6,8.9414,8.51,8.73,152490,8.6,8.9414,8.51,8.73,152490,0.0,1.0
2025-02-18,8.9,9.3,8.75,8.75,272496,8.9,9.3,8.75,8.75,272496,0.0,1.0
2025-02-19,8.6,8.92,8.55,8.71,161756,8.6,8.92,8.55,8.71,161756,0.0,1.0
2025-02-20,8.6,8.8,8.59,8.61,143529,8.6,8.8,8.59,8.61,143529,0.0,1.0
2025-02-21,8.44,8.835,8.36,8.68,175048,8.44,8.835,8.36,8.68,175048,0.0,1.0
2025-02-24,8.31,8.56,8.25,8.51,279251,8.31,8.56,8.25,8.51,279251,0.0,1.0
2025-02-25,9.06,9.92,8.77,9.34,746668,9.06,9.92,8.77,9.34,746668,0.0,1.0
2025-02-26,8.86,9.135,8.78,9.08,317787,8.86,9.135,8.78,9.08,317787,0.0,1.0
2025-02-27,8.49,9.0181,8.39,8.92,300330,8.49,9.0181,8.39,8.92,300330,0.0,1.0
2025-02-28,8.48,8.87,8.35,8.51,230968,8.48,8.87,8.35,8.51,230968,0.0,1.0
2025-03-03,8.185,8.64,8.16,8.53,443695,8.185,8.64,8.16,8.53,443695,0.0,1.0
2025-03-04,8.09,8.27,7.61,8.05,192810,8.09,8.27,7.61,8.05,192810,0.0,1.0
2025-03-05,8.3,8.4,8.01,8.08,133535,8.3,8.4,8.01,8.08,133535,0.0,1.0
2025-03-06,8.25,8.39,8.045,8.22,110641,8.25,8.39,8.045,8.22,110641,0.0,1.0
2025-03-07,8.25,8.5026,8.16,8.21,99902,8.25,8.5026,8.16,8.21,99902,0.0,1.0
2025-03-10,7.94,8.42,7.92,8.21,187059,7.94,8.42,7.92,8.21,187059,0.0,1.0
2025-03-11,7.94,8.165,7.73,7.91,226631,7.94,8.165,7.73,7.91,226631,0.0,1.0
2025-03-12,8.08,8.235,7.89,8.0,157309,8.08,8.235,7.89,8.0,157309,0.0,1.0
2025-03-13,8.0,8.405,7.795,8.12,161564,8.0,8.405,7.795,8.12,161564,0.0,1.0
2025-03-14,8.09,8.325,8.03,8.09,127151,8.09,8.325,8.03,8.09,127151,0.0,1.0
2025-03-17,8.32,8.47,8.08,8.08,143941,8.32,8.47,8.08,8.08,143941,0.0,1.0
2025-03-18,8.28,8.425,8.16,8.34,138447,8.28,8.425,8.16,8.34,138447,0.0,1.0
2025-03-19,8.59,8.78,8.29,8.29,225335,8.59,8.78,8.29,8.29,225335,0.0,1.0
2025-03-20,8.54,8.77,8.455,8.55,138001,8.54,8.77,8.455,8.55,138001,0.0,1.0
2025-03-21,8.77,8.82,8.44,8.46,206128,8.77,8.82,8.44,8.46,206128,0.0,1.0
2025-03-24,8.95,9.0,8.765,8.81,107752,8.95,9.0,8.765,8.81,107752,0.0,1.0
2025-03-25,8.81,9.19,8.76,9.02,131416,8.81,9.19,8.76,9.02,131416,0.0,1.0
2025-03-26,8.98,9.19,8.895,8.91,235026,8.98,9.19,8.895,8.91,235026,0.0,1.0
2025-03-27,8.93,9.2,8.88,9.06,124105,8.93,9.2,8.88,9.06,124105,0.0,1.0
2025-03-28,8.39,8.97,8.29,8.88,128767,8.39,8.97,8.29,8.88,128767,0.0,1.0
2025-03-31,8.42,8.72,8.285,8.36,170218,8.42,8.72,8.285,8.36,170218,0.0,1.0
2025-04-01,8.58,8.89,8.27,8.36,201416,8.58,8.89,8.27,8.36,201416,0.0,1.0
2025-04-02,8.52,8.74,8.46,8.47,135917,8.52,8.74,8.46,8.47,135917,0.0,1.0
2025-04-03,7.74,8.3,7.46,8.19,225559,7.74,8.3,7.46,8.19,225559,0.0,1.0
2025-04-04,7.02,7.35,6.41,7.32,403264,7.02,7.35,6.41,7.32,403264,0.0,1.0
2025-04-07,6.63,7.01,6.25,6.7,359612,6.63,7.01,6.25,6.7,359612,0.0,1.0
2025-04-08,6.34,7.3688,6.065,6.86,294317,6.34,7.3688,6.065,6.86,294317,0.0,1.0
2025-04-09,6.58,6.9,6.08,6.28,294399,6.58,6.9,6.08,6.28,294399,0.0,1.0
2025-04-10,6.49,6.56,6.02,6.43,237405,6.49,6.56,6.02,6.43,237405,0.0,1.0
2025-04-11,6.56,6.64,6.19,6.54,127099,6.56,6.64,6.19,6.54,127099,0.0,1.0
2025-04-14,6.34,6.62,6.1,6.62,283783,6.34,6.62,6.1,6.62,283783,0.0,1.0
2025-04-15,6.21,6.525,6.11,6.33,143454,6.21,6.525,6.11,6.33,143454,0.0,1.0
2025-04-16,6.28,6.41,6.15,6.19,161636,6.28,6.41,6.15,6.19,161636,0.0,1.0
2025-04-17,6.47,6.57,6.29,6.29,209221,6.47,6.57,6.29,6.29,209221,0.0,1.0
2025-04-21,6.25,6.53,6.11,6.43,178298,6.25,6.53,6.11,6.43,178298,0.0,1.0
2025-04-22,6.49,6.61,6.25,6.395,161607,6.49,6.61,6.25,6.395,161607,0.0,1.0
2025-04-23,6.45,6.9,6.39,6.58,157284,6.45,6.9,6.39,6.58,157284,0.0,1.0
2025-04-24,6.6,6.82,6.47,6.47,363244,6.6,6.82,6.47,6.47,363244,0.0,1.0
2025-04-25,6.82,6.855,6.5,6.5,352367,6.82,6.855,6.5,6.5,352367,0.0,1.0
2025-04-28,6.84,6.97,6.66,6.8,136884,6.84,6.97,6.66,6.8,136884,0.0,1.0
2025-04-29,6.8,7.02,6.7,6.83,192251,6.8,7.02,6.7,6.83,192251,0.0,1.0
2025-04-30,6.49,6.715,6.44,6.68,206946,6.49,6.715,6.44,6.68,206946,0.0,1.0
2025-05-01,6.45,6.72,6.33,6.4,200924,6.45,6.72,6.33,6.4,200924,0.0,1.0
2025-05-02,7.38,7.68,7.05,7.08,647827,7.38,7.68,7.05,7.08,647827,0.0,1.0
2025-05-05,6.99,7.54,6.963,7.23,198971,6.99,7.54,6.963,7.23,198971,0.0,1.0
2025-05-06,6.76,7.16,6.7,6.93,232294,6.76,7.16,6.7,6.93,232294,0.0,1.0
2025-05-07,6.7,6.9,6.6395,6.84,137727,6.7,6.9,6.6395,6.84,137727,0.0,1.0
2025-05-08,6.82,7.062,6.74,6.74,244989,6.82,7.062,6.74,6.74,244989,0.0,1.0
2025-05-09,6.93,7.015,6.72,6.89,216193,6.93,7.015,6.72,6.89,216193,0.0,1.0
2025-05-12,6.93,7.33,6.915,7.26,202457,6.93,7.33,6.915,7.26,202457,0.0,1.0
2025-05-13,7.11,7.18,6.99,7.0,161455,7.11,7.18,6.99,7.0,161455,0.0,1.0
2025-05-14,7.04,7.27,6.945,7.08,159517,7.04,7.27,6.945,7.08,159517,0.0,1.0
2025-05-15,6.86,7.04,6.76,7.01,199017,6.86,7.04,6.76,7.01,199017,0.0,1.0
2025-05-16,6.93,6.975,6.75,6.85,224228,6.93,6.975,6.75,6.85,224228,0.0,1.0
2025-05-19,6.73,6.86,6.62,6.86,153618,6.73,6.86,6.62,6.86,153618,0.0,1.0
2025-05-20,6.92,6.94,6.66,6.72,158414,6.92,6.94,6.66,6.72,158414,0.0,1.0
2025-05-21,6.48,6.8996,6.43,6.83,156609,6.48,6.8996,6.43,6.83,156609,0.0,1.0
2025-05-22,6.6,6.62,6.3,6.46,174325,6.6,6.62,6.3,6.46,174325,0.0,1.0
2025-05-23,6.81,6.82,6.477,6.48,107320,6.81,6.82,6.477,6.48,107320,0.0,1.0
2025-05-27,6.79,6.88,6.72,6.84,149922,6.79,6.88,6.72,6.84,149922,0.0,1.0
2025-05-28,6.79,6.89,6.72,6.8,110104,6.79,6.89,6.72,6.8,110104,0.0,1.0
2025-05-29,6.79,7.0284,6.72,6.82,190013,6.79,7.0284,6.72,6.82,190013,0.0,1.0
2025-05-30,6.46,6.83,6.46,6.79,147820,6.46,6.83,6.46,6.79,147820,0.0,1.0
2025-06-02,6.63,6.6326,6.26,6.54,220628,6.63,6.6326,6.26,6.54,220628,0.0,1.0
2025-06-03,7.02,7.125,6.5985,6.69,361736,7.02,7.125,6.5985,6.69,361736,0.0,1.0
2025-06-04,7.05,7.249,7.0,7.05,88727,7.05,7.249,7.0,7.05,88727,0.0,1.0
2025-06-05,6.96,7.14,6.9224,7.09,117955,6.96,7.14,6.9224,7.09,117955,0.0,1.0
2025-06-06,7.19,7.3691,7.04,7.04,116390,7.19,7.3691,7.04,7.04,116390,0.0,1.0
2025-06-09,7.59,7.67,7.22,7.22,140824,7.59,7.67,7.22,7.22,140824,0.0,1.0
2025-06-10,7.78,8.04,7.62,7.62,138755,7.78,8.04,7.62,7.62,138755,0.0,1.0
2025-06-11,7.99,7.995,7.76,7.8,115724,7.99,7.995,7.76,7.8,115724,0.0,1.0
2025-06-12,8.04,8.25,7.9,7.99,142005,8.04,8.25,7.9,7.99,142005,0.0,1.0
2025-06-13,7.87,8.3014,7.8202,8.11,280319,7.87,8.3014,7.8202,8.11,280319,0.0,1.0
2025-06-16,8.1,8.3,7.76,7.86,175060,8.1,8.3,7.76,7.86,175060,0.0,1.0
2025-06-17,8.16,8.44,8.1,8.1,109168,8.16,8.44,8.1,8.1,109168,0.0,1.0
2025-06-18,7.92,8.18,7.85,8.13,71169,7.92,8.18,7.85,8.13,71169,0.0,1.0
2025-06-20,7.82,8.08,7.8,8.065,146172,7.82,8.08,7.8,8.065,146172,0.0,1.0
2025-06-23,7.73,7.9099,7.63,7.87,163858,7.73,7.9099,7.63,7.87,163858,0.0,1.0
2025-06-24,7.55,7.8899,7.39,7.72,135148,7.55,7.8899,7.39,7.72,135148,0.0,1.0
2025-06-25,7.65,7.87,7.49,7.75,151613,7.65,7.87,7.49,7.75,151613,0.0,1.0
2025-06-26,7.26,7.665,7.15,7.61,367037,7.26,7.665,7.15,7.61,367037,0.0,1.0
2025-06-27,8.16,8.205,7.17,7.22,466966,8.16,8.205,7.17,7.22,466966,0.0,1.0
2025-06-30,8.06,8.42,7.98,8.19,197207,8.06,8.42,7.98,8.19,197207,0.0,1.0
2025-07-01,8.56,8.83,7.93,8.04,197091,8.56,8.83,7.93,8.04,197091,0.0,1.0
2025-07-02,8.46,8.62,8.07,8.58,166375,8.46,8.62,8.07,8.58,166375,0.0,1.0
2025-07-03,8.43,8.6829,8.415,8.5,72684,8.43,8.6829,8.415,8.5,72684,0.0,1.0
2025-07-07,8.38,8.53,8.2,8.29,180968,8.38,8.53,8.2,8.29,180968,0.0,1.0
2025-07-08,8.57,8.83,8.365,8.42,92918,8.57,8.83,8.365,8.42,92918,0.0,1.0
2025-07-09,8.38,8.73,8.305,8.55,56748,8.38,8.73,8.305,8.55,56748,0.0,1.0
2025-07-10,8.42,8.57,8.3264,8.38,70390,8.42,8.57,8.3264,8.38,70390,0.0,1.0
2025-07-11,8.52,8.64,8.28,8.42,72892,8.52,8.64,8.28,8.42,72892,0.0,1.0
2025-07-14,8.24,8.44,8.23,8.44,64294,8.24,8.44,8.23,8.44,64294,0.0,1.0
2025-07-15,7.85,8.31,7.85,8.21,132132,7.85,8.31,7.85,8.21,132132,0.0,1.0
2025-07-16,7.68,7.9484,7.38,7.89,173167,7.68,7.9484,7.38,7.89,173167,0.0,1.0
2025-07-17,7.98,8.1599,7.72,7.72,128857,7.98,8.1599,7.72,7.72,128857,0.0,1.0
2025-07-18,7.76,8.2667,7.74,8.12,136813,7.76,8.2667,7.74,8.12,136813,0.0,1.0
2025-07-21,8.02,8.085,7.78,7.78,94592,8.02,8.085,7.78,7.78,94592,0.0,1.0
2025-07-22,8.0,8.2997,7.97,8.1,217131,8.0,8.2997,7.97,8.1,217131,0.0,1.0
2025-07-23,8.83,8.96,8.09,8.09,299641,8.83,8.96,8.09,8.09,299641,0.0,1.0
2025-07-24,8.39,8.95,8.31,8.83,128315,8.39,8.95,8.31,8.83,128315,0.0,1.0
2025-07-25,8.51,8.635,8.32,8.52,128927,8.51,8.635,8.32,8.52,128927,0.0,1.0
2025-07-28,8.87,8.96,8.5655,8.58,134331,8.87,8.96,8.5655,8.58,134331,0.0,1.0
2025-07-29,8.45,8.86,8.38,8.86,109542,8.45,8.86,8.38,8.86,109542,0.0,1.0
2025-07-30,8.17,8.87,8.0014,8.48,98619,8.17,8.87,8.0014,8.48,98619,0.0,1.0
2025-07-31,8.09,8.18,7.9144,8.04,122578,8.09,8.18,7.9144,8.04,122578,0.0,1.0
2025-08-01,7.79,8.07,7.56,8.05,148626,7.79,8.07,7.56,8.05,148626,0.0,1.0
2025-08-04,7.74,7.885,7.71,7.8,89064,7.74,7.885,7.71,7.8,89064,0.0,1.0
2025-08-05,8.19,8.27,7.7601,7.78,189006,8.19,8.27,7.7601,7.78,189006,0.0,1.0
2025-08-06,6.65,7.5,6.53,7.5,530477,6.65,7.5,6.53,7.5,530477,0.0,1.0
2025-08-07,6.185,6.85,6.14,6.67,325091,6.185,6.85,6.14,6.67,325091,0.0,1.0
2025-08-08,5.85,6.2,5.78,6.2,385357,5.85,6.2,5.78,6.2,385357,0.0,1.0
2025-08-11,6.1,6.6,6.025,6.17,369748,6.1,6.6,6.025,6.17,369748,0.0,1.0
2025-08-12,6.16,6.3,6.07,6.17,217601,6.16,6.3,6.07,6.17,217601,0.0,1.0
2025-08-13,6.26,6.35,6.145,6.2,169111,6.26,6.35,6.145,6.2,169111,0.0,1.0
2025-08-14,6.22,6.42,6.11,6.22,242880,6.22,6.42,6.11,6.22,242880,0.0,1.0
2025-08-15,6.23,6.335,6.11,6.24,240778,6.23,6.335,6.11,6.24,240778,0.0,1.0
2025-08-18,6.38,6.53,6.14,6.22,257870,6.38,6.53,6.14,6.22,257870,0.0,1.0
2025-08-19,6.5,6.615,6.28,6.4,261892,6.5,6.615,6.28,6.4,261892,0.0,1.0
2025-08-20,6.6,6.7022,6.37,6.56,168853,6.6,6.7022,6.37,6.56,168853,0.0,1.0
2025-08-21,6.62,6.81,6.52,6.6,214719,6.62,6.81,6.52,6.6,214719,0.0,1.0
2025-08-22,6.93,7.0449,6.62,6.62,279342,6.93,7.0449,6.62,6.62,279342,0.0,1.0
2025-08-25,6.79,6.97,6.7,6.97,122708,6.79,6.97,6.7,6.97,122708,0.0,1.0
2025-08-26,6.6,6.83,6.59,6.775,89972,6.6,6.83,6.59,6.775,89972,0.0,1.0
2025-08-27,6.55,6.75,6.54,6.59,96257,6.55,6.75,6.54,6.59,96257,0.0,1.0
2025-08-28,6.31,6.59,6.27,6.54,549610,6.31,6.59,6.27,6.54,549610,0.0,1.0
2025-08-29,6.7,6.76,6.38,6.38,235503,6.7,6.76,6.38,6.38,235503,0.0,1.0
2025-09-02,6.68,6.83,6.61,6.67,133705,6.68,6.83,6.61,6.67,133705,0.0,1.0
2025-09-03,6.69,6.75,6.57,6.61,166147,6.69,6.75,6.57,6.61,166147,0.0,1.0
2025-09-04,6.93,6.96,6.6646,6.72,125415,6.93,6.96,6.6646,6.72,125415,0.0,1.0
2025-09-05,7.09,7.165,6.87,6.87,158238,7.09,7.165,6.87,6.87,158238,0.0,1.0
2025-09-08,7.35,7.39,7.04,7.11,274909,7.35,7.39,7.04,7.11,274909,0.0,1.0
2025-09-09,7.12,7.58,7.09,7.42,299475,7.12,7.58,7.09,7.42,299475,0.0,1.0
2025-09-10,6.83,7.11,6.63,7.08,183750,6.83,7.11,6.63,7.08,183750,0.0,1.0
2025-09-11,7.03,7.04,6.735,6.8,88235,7.03,7.04,6.735,6.8,88235,0.0,1.0
2025-09-12,7.03,7.07,6.83,7.04,164405,7.03,7.07,6.83,7.04,164405,0.0,1.0
2025-09-15,7.0,7.38,6.97,7.03,246484,7.0,7.38,6.97,7.03,246484,0.0,1.0
2025-09-16,7.29,7.335,6.75,7.0,166417,7.29,7.335,6.75,7.0,166417,0.0,1.0
2025-09-17,7.47,7.7899,7.26,7.32,256519,7.47,7.7899,7.26,7.32,256519,0.0,1.0
2025-09-18,7.67,7.7,7.42,7.56,325023,7.67,7.7,7.42,7.56,325023,0.0,1.0
2025-09-19,7.47,7.83,7.315,7.71,469726,7.47,7.83,7.315,7.71,469726,0.0,1.0
2025-09-22,7.98,8.05,7.29,7.39,691758,7.98,8.05,7.29,7.39,691758,0.0,1.0
2025-09-23,8.42,8.71,8.05,8.05,367498,8.42,8.71,8.05,8.05,367498,0.0,1.0
2025-09-24,8.24,8.695,8.24,8.54,162111,8.24,8.695,8.24,8.54,162111,0.0,1.0
2025-09-25,8.19,8.33,8.05,8.22,103404,8.19,8.33,8.05,8.22,103404,0.0,1.0
2025-09-26,8.19,8.375,8.13,8.17,115629,8.19,8.375,8.13,8.17,115629,0.0,1.0
2025-09-29,8.33,8.35,8.1,8.28,138967,8.33,8.35,8.1,8.28,138967,0.0,1.0
2025-09-30,8.45,8.46,8.23,8.28,176923,8.45,8.46,8.23,8.28,176923,0.0,1.0
2025-10-01,8.57,8.57,8.24,8.43,147586,8.57,8.57,8.24,8.43,147586,0.0,1.0
2025-10-02,8.34,8.51,8.15,8.51,118724,8.34,8.51,8.15,8.51,118724,0.0,1.0
2025-10-03,8.11,8.48,8.06,8.35,125783,8.11,8.48,8.06,8.35,125783,0.0,1.0
2025-10-06,7.85,8.3279,7.84,8.2,112040,7.85,8.3279,7.84,8.2,112040,0.0,1.0
2025-10-07,7.74,7.95,7.67,7.84,132439,7.74,7.95,7.67,7.84,132439,0.0,1.0
2025-10-08,7.76,7.83,7.51,7.77,66381,7.76,7.83,7.51,7.77,66381,0.0,1.0
2025-10-09,8.05,8.15,7.57,7.75,307760,8.05,8.15,7.57,7.75,307760,0.0,1.0
2025-10-10,7.09,8.18,7.08,8.05,295745,7.09,8.18,7.08,8.05,295745,0.0,1.0
2025-10-13,7.26,7.48,7.17,7.23,120748,7.26,7.48,7.17,7.23,120748,0.0,1.0
2025-10-14,7.8,7.82,7.09,7.18,187443,7.8,7.82,7.09,7.18,187443,0.0,1.0
2025-10-15,7.61,7.99,7.36,7.87,178709,7.61,7.99,7.36,7.87,178709,0.0,1.0
2025-10-16,7.55,7.82,7.53,7.6,169185,7.55,7.82,7.53,7.6,169185,0.0,1.0
2025-10-17,7.25,7.71,7.175,7.51,107947,7.25,7.71,7.175,7.51,107947,0.0,1.0
2025-10-20,7.51,7.67,7.21,7.28,238406,7.51,7.67,7.21,7.28,238406,0.0,1.0
2025-10-21,7.58,7.6414,7.38,7.54,149975,7.58,7.6414,7.38,7.54,149975,0.0,1.0
2025-10-22,7.66,7.78,7.5227,7.61,103703,7.66,7.78,7.5227,7.61,103703,0.0,1.0
2025-10-23,8.18,8.22,7.67,7.68,180053,8.18,8.22,7.67,7.68,180053,0.0,1.0
2025-10-24,8.42,8.44,8.1975,8.26,154119,8.42,8.44,8.1975,8.26,154119,0.0,1.0
2025-10-27,8.5,8.6,8.3,8.43,230811,8.5,8.6,8.3,8.43,230811,0.0,1.0
2025-10-28,8.49,8.59,8.3527,8.45,89471,8.49,8.59,8.3527,8.45,89471,0.0,1.0
2025-10-29,8.54,8.6022,8.37,8.54,177004,8.54,8.6022,8.37,8.54,177004,0.0,1.0
2025-10-30,8.46,8.57,8.37,8.47,178097,8.46,8.57,8.37,8.47,178097,0.0,1.0
2025-10-31,8.06,8.45,7.82,8.45,118135,8.06,8.45,7.82,8.45,118135,0.0,1.0
2025-11-03,8.01,8.08,7.88,8.0,134633,8.01,8.08,7.88,8.0,134633,0.0,1.0
2025-11-04,7.68,8.1,7.6,7.88,136026,7.68,8.1,7.6,7.88,136026,0.0,1.0
2025-11-05,6.25,7.315,6.13,7.27,413543,6.25,7.315,6.13,7.27,413543,0.0,1.0
2025-11-06,6.19,6.39,6.18,6.39,263435,6.19,6.39,6.18,6.39,263435,0.0,1.0
2025-11-07,6.04,6.19,5.9141,6.19,242633,6.04,6.19,5.9141,6.19,242633,0.0,1.0
2025-11-10,6.14,6.235,5.99,6.09,168152,6.14,6.235,5.99,6.09,168152,0.0,1.0
2025-11-11,6.12,6.21,6.02,6.17,163217,6.12,6.21,6.02,6.17,163217,0.0,1.0
2025-11-12,6.29,6.29,6.03,6.11,203288,6.29,6.29,6.03,6.11,203288,0.0,1.0
2025-11-13,5.87,6.35,5.83,6.3,224504,5.87,6.35,5.83,6.3,224504,0.0,1.0
2025-11-14,5.87,5.94,5.7,5.86,208922,5.87,5.94,5.7,5.86,208922,0.0,1.0
2025-11-17,5.72,6.0,5.71,5.84,149898,5.72,6.0,5.71,5.84,149898,0.0,1.0
2025-11-18,5.74,5.78,5.49,5.7,263689,5.74,5.78,5.49,5.7,263689,0.0,1.0
2025-11-19,5.53,5.75,5.46,5.68,159616,5.53,5.75,5.46,5.68,159616,0.0,1.0
2025-11-20,5.63,6.03,5.59,5.59,238129,5.63,6.03,5.59,5.59,238129,0.0,1.0
2025-11-21,5.65,5.72,5.46,5.65,213706,5.65,5.72,5.46,5.65,213706,0.0,1.0
2025-11-24,5.81,5.995,5.55,5.7,304481,5.81,5.995,5.55,5.7,304481,0.0,1.0
2025-11-25,6.18,6.205,5.78,5.81,220841,6.18,6.205,5.78,5.81,220841,0.0,1.0
2025-11-26,6.09,6.19,6.06,6.12,156836,6.09,6.19,6.06,6.12,156836,0.0,1.0