date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-17,32.25,32.5,32.25,32.25,5867,3.1433526684357,3.16771974338482,3.1433526684357,3.1433526684357,60193.9298443917,0.0,1.0
1984-10-18,32.5,32.5,32.5,32.5,1600,3.16771974338482,3.16771974338482,3.16771974338482,3.16771974338482,16415.5936170149,0.0,1.0
1984-10-19,32.25,32.25,32.25,32.25,53,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,543.76653856362,0.0,1.0
1984-10-22,32.25,32.5,32.25,32.25,22987,3.1433526684357,3.16771974338482,3.1433526684357,3.1433526684357,235840.781546452,0.0,1.0
1984-10-23,32.5,32.5,32.5,32.5,40587,3.16771974338482,3.16771974338482,3.16771974338482,3.16771974338482,416412.311333615,0.0,1.0
1984-10-24,32.5,32.5,32.5,32.5,0,3.16771974338482,3.16771974338482,3.16771974338482,3.16771974338482,0,0.0,1.0
1984-10-25,31.75,32.5,31.75,32.5,5600,3.09461851853747,3.16771974338482,3.09461851853747,3.16771974338482,57454.5776595524,0.0,1.0
1984-10-26,31.25,32.0,31.25,31.75,9387,3.04588436863925,3.11898559348659,3.04588436863925,3.09461851853747,96308.2358018244,0.0,1.0
1984-10-29,31.75,31.75,31.75,31.75,1653,3.09461851853747,3.09461851853747,3.09461851853747,3.09461851853747,16959.3601555786,0.0,1.0
1984-10-30,32.25,32.25,32.25,32.25,4960,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,50888.3402127464,0.0,1.0
1984-10-31,32.25,32.25,32.25,32.25,3573,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,36658.0724959965,0.0,1.0
1984-11-01,31.75,31.75,31.75,31.75,267,3.09461851853747,3.09461851853747,3.09461851853747,3.09461851853747,2739.35218483937,0.0,1.0
1984-11-02,32.0,32.0,31.75,31.75,960,3.11898559348659,3.11898559348659,3.09461851853747,3.09461851853747,9849.35617020896,0.0,1.0
1984-11-05,32.0,32.25,32.0,32.0,5387,3.11898559348659,3.1433526684357,3.11898559348659,3.11898559348659,55269.2517592872,0.0,1.0
1984-11-06,32.0,32.0,32.0,32.0,11360,3.11898559348659,3.11898559348659,3.11898559348659,3.11898559348659,116550.714680806,0.0,1.0
1984-11-07,32.0,32.25,32.0,32.0,28373,3.11898559348659,3.1433526684357,3.11898559348659,3.11898559348659,291099.773559728,0.0,1.0
1984-11-08,32.0,32.0,32.0,32.0,53,3.11898559348659,3.11898559348659,3.11898559348659,3.11898559348659,543.76653856362,0.0,1.0
1984-11-09,32.0,32.5,32.0,32.0,2400,3.11898559348659,3.16771974338482,3.11898559348659,3.11898559348659,24623.3904255224,0.0,1.0
1984-11-12,32.0,32.0,32.0,32.0,267,3.11898559348659,3.11898559348659,3.11898559348659,3.11898559348659,2739.35218483937,0.0,1.0
1984-11-13,32.0,32.5,32.0,32.0,7787,3.11898559348659,3.16771974338482,3.11898559348659,3.11898559348659,79892.6421848096,0.0,1.0
1984-11-14,32.0,32.5,32.0,32.0,5760,3.11898559348659,3.16771974338482,3.11898559348659,3.11898559348659,59096.1370212538,0.0,1.0
1984-11-15,32.0,32.25,32.0,32.0,1653,3.11898559348659,3.1433526684357,3.11898559348659,3.11898559348659,16959.3601555786,0.0,1.0
1984-11-16,32.0,32.5,32.0,32.0,8373,3.11898559348659,3.16771974338482,3.11898559348659,3.11898559348659,85904.8533470413,0.0,1.0
1984-11-19,32.25,32.5,32.25,32.25,4853,3.1433526684357,3.16771974338482,3.1433526684357,3.1433526684357,49790.5473896085,0.0,1.0
1984-11-20,32.0,32.5,32.0,32.25,1973,3.11898559348659,3.16771974338482,3.11898559348659,3.1433526684357,20242.4788789815,0.0,1.0
1984-11-21,32.0,32.5,32.0,32.0,3360,3.11898559348659,3.16771974338482,3.11898559348659,3.11898559348659,34472.7465957314,0.0,1.0
1984-11-23,32.0,32.0,32.0,32.0,53,3.11898559348659,3.11898559348659,3.11898559348659,3.11898559348659,543.76653856362,0.0,1.0
1984-11-26,32.5,32.5,32.5,32.5,587,3.16771974338482,3.16771974338482,3.16771974338482,3.16771974338482,6022.47090824235,0.0,1.0
1984-11-27,32.5,32.5,32.5,32.5,15253,3.16771974338482,3.16771974338482,3.16771974338482,3.16771974338482,156491.905900205,0.0,1.0
1984-11-28,32.5,32.75,32.5,32.5,16587,3.16771974338482,3.19208681833393,3.16771974338482,3.16771974338482,170178.407078392,0.0,1.0
1984-11-29,32.25,32.5,32.25,32.5,13387,3.1433526684357,3.16771974338482,3.1433526684357,3.16771974338482,137347.219844362,0.0,1.0
1984-11-30,32.25,32.5,32.25,32.25,10987,3.1433526684357,3.16771974338482,3.1433526684357,3.1433526684357,112723.82941884,0.0,1.0
1984-12-03,32.25,32.25,32.25,32.25,587,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,6022.47090824236,0.0,1.0
1984-12-04,32.25,32.5,32.25,32.25,2987,3.1433526684357,3.16771974338482,3.1433526684357,3.1433526684357,30645.8613337648,0.0,1.0
1984-12-05,32.25,32.5,32.25,32.25,2987,3.1433526684357,3.16771974338482,3.1433526684357,3.1433526684357,30645.8613337648,0.0,1.0
1984-12-06,32.5,32.5,32.5,32.5,1973,3.16771974338482,3.16771974338482,3.16771974338482,3.16771974338482,20242.4788789815,0.0,1.0
1984-12-07,32.25,32.25,32.25,32.25,2773,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,28450.275687489,0.0,1.0
1984-12-10,32.25,32.25,32.25,32.25,267,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,2739.35218483937,0.0,1.0
1984-12-11,32.75,32.75,32.75,32.75,1387,3.19208681833393,3.19208681833393,3.19208681833393,3.19208681833393,14230.2677167498,0.0,1.0
1984-12-12,32.75,32.75,32.75,32.75,5387,3.19208681833393,3.19208681833393,3.19208681833393,3.19208681833393,55269.2517592872,0.0,1.0
1984-12-13,32.25,32.75,32.25,32.75,587,3.1433526684357,3.19208681833393,3.1433526684357,3.19208681833393,6022.47090824236,0.0,1.0
1984-12-14,32.75,32.75,32.25,32.25,2987,3.19208681833393,3.19208681833393,3.1433526684357,3.1433526684357,30645.8613337648,0.0,1.0
1984-12-17,32.5,32.75,32.5,32.75,1867,3.16771974338482,3.19208681833393,3.16771974338482,3.19208681833393,19154.9458018543,0.0,1.0
1984-12-18,32.5,32.75,32.5,32.5,9600,3.16771974338482,3.19208681833393,3.16771974338482,3.16771974338482,98493.5617020895,0.0,1.0
1984-12-19,33.0,33.0,33.0,33.0,6667,3.21645389328304,3.21645389328304,3.21645389328304,3.21645389328304,68401.7266528992,0.0,1.0
1984-12-20,32.5,33.0,32.5,33.0,4053,3.16771974338482,3.21645389328304,3.16771974338482,3.21645389328304,41582.7505811009,0.0,1.0
1984-12-21,32.5,33.0,32.5,32.5,2187,3.16771974338482,3.21645389328304,3.16771974338482,3.16771974338482,22438.0645252573,0.0,1.0
1984-12-24,33.25,33.25,33.25,33.25,1867,3.24082096823216,3.24082096823216,3.24082096823216,3.24082096823216,19154.9458018543,0.0,1.0
1984-12-26,32.5,33.25,32.5,33.25,587,3.16771974338482,3.24082096823216,3.16771974338482,3.24082096823216,6022.47090824235,0.0,1.0
1984-12-27,33.25,33.25,33.25,33.25,53,3.24082096823216,3.24082096823216,3.24082096823216,3.24082096823216,543.76653856362,0.0,1.0
1984-12-28,33.25,33.75,33.0,33.25,4000,3.24082096823216,3.28955511813039,3.21645389328304,3.24082096823216,41038.9840425373,0.0,1.0
1984-12-31,35.0,35.25,35.0,35.0,9760,3.41139049287596,3.43575756782507,3.41139049287596,3.41139049287596,100135.121063791,0.0,1.0
1985-01-02,35.25,35.5,35.25,35.25,4853,3.43575756782507,3.46012464277418,3.43575756782507,3.43575756782507,49790.5473896085,0.0,1.0
1985-01-03,35.5,36.0,35.5,35.5,2667,3.46012464277418,3.50885879267241,3.46012464277418,3.46012464277418,27362.7426103618,0.0,1.0
1985-01-04,35.0,35.5,35.0,35.5,7467,3.41139049287596,3.46012464277418,3.41139049287596,3.46012464277418,76609.5234614065,0.0,1.0
1985-01-07,35.25,35.5,35.25,35.25,2400,3.43575756782507,3.46012464277418,3.43575756782507,3.43575756782507,24623.3904255224,0.0,1.0
1985-01-08,35.0,35.75,35.0,35.25,18453,3.41139049287596,3.4844917177233,3.41139049287596,3.43575756782507,189323.093134235,0.0,1.0
1985-01-09,35.0,35.25,35.0,35.0,2773,3.41139049287596,3.43575756782507,3.41139049287596,3.41139049287596,28450.275687489,0.0,1.0
1985-01-10,35.25,35.5,35.25,35.25,8373,3.43575756782507,3.46012464277418,3.43575756782507,3.43575756782507,85904.8533470413,0.0,1.0
1985-01-11,35.5,35.5,35.0,35.25,3787,3.46012464277418,3.46012464277418,3.41139049287596,3.43575756782507,38853.6581422723,0.0,1.0
1985-01-14,35.5,35.5,35.5,35.5,4853,3.46012464277418,3.46012464277418,3.46012464277418,3.46012464277418,49790.5473896085,0.0,1.0
1985-01-15,35.25,35.5,35.25,35.5,7573,3.43575756782507,3.46012464277418,3.43575756782507,3.46012464277418,77697.0565385339,0.0,1.0
1985-01-16,35.5,35.75,35.5,35.5,45173,3.46012464277418,3.4844917177233,3.46012464277418,3.46012464277418,463463.506538386,0.0,1.0
1985-01-17,35.25,35.5,35.25,35.5,4373,3.43575756782507,3.46012464277418,3.43575756782507,3.46012464277418,44865.869304504,0.0,1.0
1985-01-18,35.5,35.5,35.25,35.25,53760,3.46012464277418,3.46012464277418,3.43575756782507,3.43575756782507,551563.945531703,0.0,1.0
1985-01-21,36.0,36.0,36.0,36.0,48800,3.50885879267241,3.50885879267241,3.50885879267241,3.50885879267241,500675.605318956,0.0,1.0
1985-01-22,36.0,36.5,36.0,36.0,20800,3.50885879267241,3.55759294257064,3.50885879267241,3.50885879267241,213402.717021194,0.0,1.0
1985-01-23,36.25,36.75,36.25,36.25,18987,3.53322586762153,3.58196001751975,3.53322586762153,3.53322586762153,194801.797503914,0.0,1.0
1985-01-24,36.5,36.5,36.5,36.5,6187,3.55759294257064,3.55759294257064,3.55759294257064,3.55759294257064,63477.0485677947,0.0,1.0
1985-01-25,36.5,36.5,36.25,36.5,4000,3.55759294257064,3.55759294257064,3.53322586762153,3.55759294257064,41038.9840425374,0.0,1.0
1985-01-28,36.75,36.75,36.75,36.75,11360,3.58196001751975,3.58196001751975,3.58196001751975,3.58196001751975,116550.714680806,0.0,1.0
1985-01-29,37.5,37.5,37.5,37.5,17387,3.65506124236709,3.65506124236709,3.65506124236709,3.65506124236709,178386.2038869,0.0,1.0
1985-01-30,38.0,38.0,38.0,38.0,40373,3.70379539226532,3.70379539226532,3.70379539226532,3.70379539226532,414216.725687341,0.0,1.0
1985-01-31,38.5,38.5,38.5,38.5,28587,3.75252954216355,3.75252954216355,3.75252954216355,3.75252954216355,293295.359206004,0.0,1.0
1985-02-01,37.75,38.75,37.75,38.5,46773,3.67942831731621,3.77689661711266,3.67942831731621,3.75252954216355,479879.1001554,0.0,1.0
1985-02-04,38.0,38.0,38.0,38.0,2187,3.70379539226532,3.70379539226532,3.70379539226532,3.70379539226532,22438.0645252573,0.0,1.0
1985-02-05,37.5,38.0,37.5,38.0,5067,3.65506124236709,3.70379539226532,3.65506124236709,3.70379539226532,51986.1330358843,0.0,1.0
1985-02-06,37.75,37.75,37.75,37.75,2667,3.67942831731621,3.67942831731621,3.67942831731621,3.67942831731621,27362.7426103618,0.0,1.0
1985-02-07,37.75,37.75,37.75,37.75,14400,3.67942831731621,3.67942831731621,3.67942831731621,3.67942831731621,147740.342553134,0.0,1.0
1985-02-08,37.75,37.75,37.25,37.75,1973,3.67942831731621,3.67942831731621,3.63069416741798,3.67942831731621,20242.4788789815,0.0,1.0
1985-02-11,37.0,37.75,37.0,37.75,4373,3.60632709246887,3.67942831731621,3.60632709246887,3.67942831731621,44865.8693045039,0.0,1.0
1985-02-12,37.0,37.5,37.0,37.0,8053,3.60632709246887,3.65506124236709,3.60632709246887,3.60632709246887,82621.7346236383,0.0,1.0
1985-02-13,37.25,37.5,37.25,37.25,6987,3.63069416741798,3.65506124236709,3.63069416741798,3.63069416741798,71684.8453763022,0.0,1.0
1985-02-14,36.0,37.25,36.0,37.25,8853,3.50885879267241,3.63069416741798,3.50885879267241,3.63069416741798,90829.5314321459,0.0,1.0
1985-02-15,36.0,36.0,35.5,36.0,11200,3.50885879267241,3.50885879267241,3.46012464277418,3.50885879267241,114909.155319105,0.0,1.0
1985-02-19,35.5,36.0,35.5,36.0,1173,3.46012464277418,3.50885879267241,3.46012464277418,3.50885879267241,12034.6820704741,0.0,1.0
1985-02-20,36.5,36.5,36.5,36.5,11573,3.55759294257064,3.55759294257064,3.55759294257064,3.55759294257064,118736.040581071,0.0,1.0
1985-02-21,37.0,37.0,37.0,37.0,20160,3.60632709246887,3.60632709246887,3.60632709246887,3.60632709246887,206836.479574388,0.0,1.0
1985-02-22,37.0,37.5,37.0,37.0,10187,3.60632709246887,3.65506124236709,3.60632709246887,3.60632709246887,104516.032610332,0.0,1.0
1985-02-25,37.0,37.5,37.0,37.0,15200,3.60632709246887,3.65506124236709,3.60632709246887,3.60632709246887,155948.139361642,0.0,1.0
1985-02-26,37.37,37.5,37.37,37.37,2187,3.64239036339356,3.65506124236709,3.64239036339356,3.64239036339356,22438.0645252573,0.0,1.0
1985-02-27,37.0,37.0,37.0,37.0,160,3.60632709246887,3.60632709246887,3.60632709246887,3.60632709246887,1641.55936170149,0.0,1.0
1985-02-28,36.75,37.25,36.75,37.0,6773,3.58196001751975,3.63069416741798,3.58196001751975,3.60632709246887,69489.2597300264,0.0,1.0
1985-03-01,37.0,37.0,36.62,36.75,4800,3.60632709246887,3.60632709246887,3.56928913854621,3.58196001751975,49246.7808510448,0.0,1.0
1985-03-04,35.75,36.75,35.75,36.75,12587,3.4844917177233,3.58196001751975,3.4844917177233,3.58196001751975,129139.423035854,0.0,1.0
1985-03-05,35.75,36.25,35.75,35.75,21867,3.4844917177233,3.53322586762153,3.4844917177233,3.4844917177233,224349.866014541,0.0,1.0
1985-03-06,35.75,35.75,35.75,35.75,2560,3.4844917177233,3.4844917177233,3.4844917177233,3.4844917177233,26264.9497872239,0.0,1.0
1985-03-07,35.75,35.75,35.75,35.75,1173,3.4844917177233,3.4844917177233,3.4844917177233,3.4844917177233,12034.6820704741,0.0,1.0
1985-03-08,35.75,36.25,35.75,35.75,1387,3.4844917177233,3.53322586762153,3.4844917177233,3.4844917177233,14230.2677167498,0.0,1.0
1985-03-11,35.75,36.25,35.75,35.75,1653,3.4844917177233,3.53322586762153,3.4844917177233,3.4844917177233,16959.3601555785,0.0,1.0
1985-03-12,36.25,36.25,36.25,36.25,4800,3.53322586762153,3.53322586762153,3.53322586762153,3.53322586762153,49246.7808510448,0.0,1.0
1985-03-13,36.0,36.25,36.0,36.25,31573,3.50885879267241,3.53322586762153,3.50885879267241,3.53322586762153,323930.960793758,0.0,1.0
1985-03-14,35.5,36.0,35.5,36.0,3360,3.46012464277418,3.50885879267241,3.46012464277418,3.50885879267241,34472.7465957314,0.0,1.0
1985-03-15,35.25,35.5,35.0,35.5,34560,3.43575756782507,3.46012464277418,3.41139049287596,3.46012464277418,354576.822127523,0.0,1.0
1985-03-18,35.38,35.75,35.38,35.38,2560,3.44842844679861,3.4844917177233,3.44842844679861,3.44842844679861,26264.9497872239,0.0,1.0
1985-03-19,35.25,35.25,35.25,35.25,800,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,8207.79680850747,0.0,1.0
1985-03-20,35.25,35.75,35.25,35.25,587,3.43575756782507,3.4844917177233,3.43575756782507,3.43575756782507,6022.47090824236,0.0,1.0
1985-03-21,34.75,35.75,34.75,35.25,6187,3.38702341792684,3.4844917177233,3.38702341792684,3.43575756782507,63477.0485677947,0.0,1.0
1985-03-22,34.25,34.75,34.25,34.75,7360,3.33828926802861,3.38702341792684,3.33828926802861,3.38702341792684,75511.7306382688,0.0,1.0
1985-03-25,34.0,34.25,34.0,34.25,4267,3.3139221930795,3.33828926802861,3.3139221930795,3.33828926802861,43778.3362273767,0.0,1.0
1985-03-26,32.75,34.5,32.75,34.0,6453,3.19208681833393,3.36265634297773,3.19208681833393,3.3139221930795,66206.1410066234,0.0,1.0
1985-03-27,33.25,33.25,33.25,33.25,9973,3.24082096823216,3.24082096823216,3.24082096823216,3.24082096823216,102320.446964056,0.0,1.0
1985-03-28,32.25,33.25,32.25,33.25,9760,3.1433526684357,3.24082096823216,3.1433526684357,3.24082096823216,100135.121063791,0.0,1.0
1985-03-29,34.25,35.0,32.75,32.75,89653,3.33828926802861,3.41139049287596,3.19208681833393,3.19208681833393,919817.009091402,0.0,1.0
1985-04-01,34.5,35.0,34.5,34.5,373,3.36265634297773,3.41139049287596,3.36265634297773,3.36265634297773,3826.88526196661,0.0,1.0
1985-04-02,34.5,35.0,34.5,34.5,853,3.36265634297773,3.41139049287596,3.36265634297773,3.36265634297773,8751.56334707109,0.0,1.0
1985-04-03,34.5,35.0,34.5,34.5,1387,3.36265634297773,3.41139049287596,3.36265634297773,3.36265634297773,14230.2677167498,0.0,1.0
1985-04-04,34.25,34.5,34.13,34.5,33867,3.33828926802861,3.36265634297773,3.32659307205304,3.36265634297773,347466.818142154,0.0,1.0
1985-04-08,34.5,34.5,34.5,34.5,35573,3.36265634297773,3.36265634297773,3.36265634297773,3.36265634297773,364969.944836295,0.0,1.0
1985-04-09,34.0,34.5,34.0,34.5,5600,3.3139221930795,3.36265634297773,3.3139221930795,3.36265634297773,57454.5776595523,0.0,1.0
1985-04-10,34.25,34.25,34.25,34.25,33600,3.33828926802861,3.33828926802861,3.33828926802861,3.33828926802861,344727.465957314,0.0,1.0
1985-04-11,34.5,34.5,34.5,34.5,2987,3.36265634297773,3.36265634297773,3.36265634297773,3.36265634297773,30645.8613337648,0.0,1.0
1985-04-12,34.75,34.75,34.0,34.5,88267,3.38702341792684,3.38702341792684,3.3139221930795,3.36265634297773,905597.001120662,0.0,1.0
1985-04-15,34.25,34.75,34.25,34.75,15573,3.33828926802861,3.38702341792684,3.33828926802861,3.38702341792684,159775.024623609,0.0,1.0
1985-04-16,34.25,34.25,34.25,34.25,47467,3.33828926802861,3.33828926802861,3.33828926802861,3.33828926802861,486999.363886781,0.0,1.0
1985-04-17,33.37,34.25,33.37,34.25,10667,3.25251716420773,3.33828926802861,3.25251716420773,3.33828926802861,109440.710695437,0.0,1.0
1985-04-18,33.25,33.25,33.25,33.25,1067,3.24082096823216,3.24082096823216,3.24082096823216,3.24082096823216,10947.1489933468,0.0,1.0
1985-04-19,33.25,33.25,33.0,33.25,48373,3.24082096823216,3.24082096823216,3.21645389328304,3.24082096823216,496294.693772415,0.0,1.0
1985-04-22,33.25,33.25,33.25,33.25,5653,3.24082096823216,3.24082096823216,3.24082096823216,3.24082096823216,57998.3441981159,0.0,1.0
1985-04-23,33.13,33.25,33.13,33.25,23200,3.22912477225658,3.24082096823216,3.22912477225658,3.24082096823216,238026.107446717,0.0,1.0
1985-04-24,33.0,33.5,33.0,33.13,21600,3.21645389328304,3.26518804318127,3.21645389328304,3.22912477225658,221610.513829702,0.0,1.0
1985-04-25,33.25,33.5,33.25,33.25,5387,3.24082096823216,3.26518804318127,3.24082096823216,3.24082096823216,55269.2517592872,0.0,1.0
1985-04-26,33.75,33.75,33.25,33.25,10453,3.28955511813039,3.28955511813039,3.24082096823216,3.24082096823216,107245.125049161,0.0,1.0
1985-04-29,33.75,33.75,33.75,33.75,18667,3.28955511813039,3.28955511813039,3.28955511813039,3.28955511813039,191518.678780511,0.0,1.0
1985-04-30,33.25,33.75,33.25,33.75,9387,3.24082096823216,3.28955511813039,3.24082096823216,3.28955511813039,96308.2358018245,0.0,1.0
1985-05-01,33.75,34.0,33.75,33.75,49973,3.28955511813039,3.3139221930795,3.28955511813039,3.28955511813039,512710.287389429,0.0,1.0
1985-05-02,34.0,34.13,34.0,34.0,21973,3.3139221930795,3.32659307205304,3.3139221930795,3.3139221930795,225437.399091668,0.0,1.0
1985-05-03,33.75,34.5,33.75,34.0,2400,3.28955511813039,3.36265634297773,3.28955511813039,3.3139221930795,24623.3904255224,0.0,1.0
1985-05-06,34.0,34.5,34.0,34.0,5600,3.3139221930795,3.36265634297773,3.3139221930795,3.3139221930795,57454.5776595523,0.0,1.0
1985-05-07,34.75,35.0,34.75,34.75,13387,3.38702341792684,3.41139049287596,3.38702341792684,3.38702341792684,137347.219844362,0.0,1.0
1985-05-08,35.0,35.38,35.0,35.0,8053,3.41139049287596,3.44842844679861,3.41139049287596,3.41139049287596,82621.7346236382,0.0,1.0
1985-05-09,35.0,35.0,35.0,35.0,800,3.41139049287596,3.41139049287596,3.41139049287596,3.41139049287596,8207.79680850746,0.0,1.0
1985-05-10,35.0,35.0,35.0,35.0,0,3.41139049287596,3.41139049287596,3.41139049287596,3.41139049287596,0,0.0,1.0
1985-05-13,35.0,35.0,35.0,35.0,800,3.41139049287596,3.41139049287596,3.41139049287596,3.41139049287596,8207.79680850746,0.0,1.0
1985-05-14,35.5,36.0,35.5,35.5,3253,3.46012464277418,3.50885879267241,3.46012464277418,3.46012464277418,33374.9537725935,0.0,1.0
1985-05-15,35.5,35.5,35.5,35.5,1387,3.46012464277418,3.46012464277418,3.46012464277418,3.46012464277418,14230.2677167498,0.0,1.0
1985-05-16,35.75,36.0,35.75,35.75,12373,3.4844917177233,3.50885879267241,3.4844917177233,3.4844917177233,126943.837389579,0.0,1.0
1985-05-17,35.75,36.0,35.5,35.75,1973,3.4844917177233,3.50885879267241,3.46012464277418,3.4844917177233,20242.4788789815,0.0,1.0
1985-05-20,36.0,36.0,36.0,36.0,10560,3.50885879267241,3.50885879267241,3.50885879267241,3.50885879267241,108342.917872299,0.0,1.0
1985-05-21,35.75,36.0,35.75,36.0,4373,3.4844917177233,3.50885879267241,3.4844917177233,3.50885879267241,44865.8693045039,0.0,1.0
1985-05-22,35.75,36.0,35.75,35.75,12373,3.4844917177233,3.50885879267241,3.4844917177233,3.4844917177233,126943.837389579,0.0,1.0
1985-05-23,35.75,36.0,35.75,35.75,15253,3.4844917177233,3.50885879267241,3.4844917177233,3.4844917177233,156491.905900205,0.0,1.0
1985-05-24,36.25,36.25,36.25,36.25,21387,3.53322586762153,3.53322586762153,3.53322586762153,3.53322586762153,219425.187929436,0.0,1.0
1985-05-28,36.0,36.0,36.0,36.0,4373,3.50885879267241,3.50885879267241,3.50885879267241,3.50885879267241,44865.869304504,0.0,1.0
1985-05-29,35.75,35.75,35.75,35.75,1387,3.4844917177233,3.4844917177233,3.4844917177233,3.4844917177233,14230.2677167498,0.0,1.0
1985-05-30,36.0,36.0,36.0,36.0,14187,3.50885879267241,3.50885879267241,3.50885879267241,3.50885879267241,145555.016652869,0.0,1.0
1985-05-31,36.25,36.75,36.25,36.25,17173,3.53322586762153,3.58196001751975,3.53322586762153,3.53322586762153,176190.618240623,0.0,1.0
1985-06-03,36.75,37.25,36.75,36.75,22987,3.58196001751975,3.63069416741798,3.58196001751975,3.58196001751975,235840.781546452,0.0,1.0
1985-06-04,37.75,38.0,37.75,37.75,11573,3.67942831731621,3.70379539226532,3.67942831731621,3.67942831731621,118736.040581071,0.0,1.0
1985-06-05,38.0,38.0,38.0,38.0,5387,3.70379539226532,3.70379539226532,3.70379539226532,3.70379539226532,55269.2517592872,0.0,1.0
1985-06-06,39.0,39.0,39.0,39.0,7200,3.80126369206178,3.80126369206178,3.80126369206178,3.80126369206178,73870.1712765672,0.0,1.0
1985-06-07,39.75,39.75,39.75,39.75,9173,3.87436491690912,3.87436491690912,3.87436491690912,3.87436491690912,94112.6501555488,0.0,1.0
1985-06-10,39.5,40.0,39.5,39.75,4267,3.84999784196001,3.89873199185823,3.84999784196001,3.87436491690912,43778.3362273767,0.0,1.0
1985-06-11,39.5,39.75,39.5,39.5,18400,3.84999784196001,3.87436491690912,3.84999784196001,3.84999784196001,188779.326595672,0.0,1.0
1985-06-12,38.5,39.0,38.5,39.0,8587,3.75252954216355,3.80126369206178,3.75252954216355,3.80126369206178,88100.4389933171,0.0,1.0
1985-06-13,37.75,38.5,37.75,38.5,13973,3.67942831731621,3.75252954216355,3.67942831731621,3.75252954216355,143359.431006594,0.0,1.0
1985-06-14,37.5,38.0,37.5,37.75,4800,3.65506124236709,3.70379539226532,3.65506124236709,3.67942831731621,49246.7808510449,0.0,1.0
1985-06-17,37.75,37.75,37.75,37.75,3573,3.67942831731621,3.67942831731621,3.67942831731621,3.67942831731621,36658.0724959965,0.0,1.0
1985-06-18,37.25,38.0,37.25,37.75,2400,3.63069416741798,3.70379539226532,3.63069416741798,3.67942831731621,24623.3904255224,0.0,1.0
1985-06-19,38.0,38.0,38.0,38.0,1973,3.70379539226532,3.70379539226532,3.70379539226532,3.70379539226532,20242.4788789816,0.0,1.0
1985-06-20,38.0,38.0,38.0,38.0,7253,3.70379539226532,3.70379539226532,3.70379539226532,3.70379539226532,74413.9378151309,0.0,1.0
1985-06-21,37.25,38.25,37.25,38.0,20373,3.63069416741798,3.72816246721444,3.63069416741798,3.70379539226532,209021.805474653,0.0,1.0
1985-06-24,37.75,37.75,37.75,37.75,53,3.67942831731621,3.67942831731621,3.67942831731621,3.67942831731621,543.76653856362,0.0,1.0
1985-06-25,37.5,38.0,37.5,37.75,12853,3.65506124236709,3.70379539226532,3.65506124236709,3.67942831731621,131868.515474683,0.0,1.0
1985-06-26,37.5,37.75,37.5,37.5,6773,3.65506124236709,3.67942831731621,3.65506124236709,3.65506124236709,69489.2597300265,0.0,1.0
1985-06-27,37.5,37.75,37.5,37.5,6773,3.65506124236709,3.67942831731621,3.65506124236709,3.65506124236709,69489.2597300265,0.0,1.0
1985-06-28,38.0,38.0,38.0,38.0,960,3.70379539226532,3.70379539226532,3.70379539226532,3.70379539226532,9849.35617020897,0.0,1.0
1985-07-01,34.75,37.25,34.75,37.25,45600,3.38702341792684,3.63069416741798,3.38702341792684,3.63069416741798,467844.418084926,0.0,1.0
1985-07-02,35.0,35.0,35.0,35.0,9760,3.41139049287596,3.41139049287596,3.41139049287596,3.41139049287596,100135.121063791,0.0,1.0
1985-07-03,34.75,35.25,34.75,35.0,5973,3.38702341792684,3.43575756782507,3.38702341792684,3.41139049287596,61281.4629215189,0.0,1.0
1985-07-05,35.5,35.5,35.5,35.5,1173,3.46012464277418,3.46012464277418,3.46012464277418,3.46012464277418,12034.6820704741,0.0,1.0
1985-07-08,35.5,35.5,35.5,35.5,14560,3.46012464277418,3.46012464277418,3.46012464277418,3.46012464277418,149381.901914836,0.0,1.0
1985-07-09,35.0,35.5,35.0,35.5,30773,3.41139049287596,3.46012464277418,3.41139049287596,3.46012464277418,315723.16398525,0.0,1.0
1985-07-10,35.25,35.25,35.25,35.25,5387,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,55269.2517592872,0.0,1.0
1985-07-11,35.25,35.25,35.25,35.25,10987,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,112723.829418839,0.0,1.0
1985-07-12,35.25,35.25,35.25,35.25,2987,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,30645.8613337648,0.0,1.0
1985-07-15,35.25,35.25,35.25,35.25,11200,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,114909.155319105,0.0,1.0
1985-07-16,35.25,35.25,35.25,35.25,13387,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,137347.219844362,0.0,1.0
1985-07-17,35.25,35.25,35.25,35.25,19573,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,200814.008666146,0.0,1.0
1985-07-18,35.0,35.25,35.0,35.25,4800,3.41139049287596,3.43575756782507,3.41139049287596,3.43575756782507,49246.7808510448,0.0,1.0
1985-07-19,35.25,35.25,35.25,35.25,15253,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,156491.905900206,0.0,1.0
1985-07-22,34.75,35.25,34.75,35.25,18987,3.38702341792684,3.43575756782507,3.38702341792684,3.43575756782507,194801.797503914,0.0,1.0
1985-07-23,34.75,34.75,34.75,34.75,3787,3.38702341792684,3.38702341792684,3.38702341792684,3.38702341792684,38853.6581422723,0.0,1.0
1985-07-24,34.75,34.88,34.75,34.75,1653,3.38702341792684,3.39969429690038,3.38702341792684,3.38702341792684,16959.3601555786,0.0,1.0
1985-07-25,35.0,35.0,35.0,35.0,1973,3.41139049287596,3.41139049287596,3.41139049287596,3.41139049287596,20242.4788789815,0.0,1.0
1985-07-26,35.0,35.0,35.0,35.0,8800,3.41139049287596,3.41139049287596,3.41139049287596,3.41139049287596,90285.7648935821,0.0,1.0
1985-07-29,35.25,35.25,35.25,35.25,18400,3.43575756782507,3.43575756782507,3.43575756782507,3.43575756782507,188779.326595672,0.0,1.0
1985-07-30,34.5,34.75,34.5,34.75,14667,3.36265634297773,3.38702341792684,3.36265634297773,3.38702341792684,150479.694737974,0.0,1.0
1985-07-31,34.0,34.5,34.0,34.5,7573,3.3139221930795,3.36265634297773,3.3139221930795,3.36265634297773,77697.0565385338,0.0,1.0
1985-08-01,34.25,34.5,34.25,34.25,10187,3.33828926802861,3.36265634297773,3.33828926802861,3.33828926802861,104516.032610332,0.0,1.0
1985-08-02,34.0,34.5,34.0,34.25,11787,3.3139221930795,3.36265634297773,3.3139221930795,3.33828926802861,120931.626227347,0.0,1.0
1985-08-05,34.25,34.5,34.25,34.25,17173,3.33828926802861,3.36265634297773,3.33828926802861,3.33828926802861,176190.618240624,0.0,1.0
1985-08-06,33.25,34.5,33.25,34.25,6400,3.24082096823216,3.36265634297773,3.24082096823216,3.33828926802861,65662.3744680597,0.0,1.0
1985-08-07,32.25,33.25,32.25,33.25,37173,3.1433526684357,3.24082096823216,3.1433526684357,3.24082096823216,381385.538453311,0.0,1.0
1985-08-08,32.5,32.75,32.5,32.5,26773,3.16771974338482,3.19208681833393,3.16771974338482,3.16771974338482,274684.179942713,0.0,1.0
1985-08-09,32.75,32.75,32.75,32.75,10453,3.19208681833393,3.19208681833393,3.19208681833393,3.19208681833393,107245.125049161,0.0,1.0
1985-08-12,32.25,32.25,32.25,32.25,7200,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,73870.1712765673,0.0,1.0
1985-08-13,31.5,32.5,31.5,32.25,25760,3.07025144358836,3.16771974338482,3.07025144358836,3.1433526684357,264291.057233941,0.0,1.0
1985-08-14,31.5,32.0,31.5,31.5,853,3.07025144358836,3.11898559348659,3.07025144358836,3.07025144358836,8751.56334707109,0.0,1.0
1985-08-15,32.0,32.0,32.0,32.0,25387,3.11898559348659,3.11898559348659,3.11898559348659,3.11898559348659,260464.171971974,0.0,1.0
1985-08-16,32.0,32.25,32.0,32.0,3787,3.11898559348659,3.1433526684357,3.11898559348659,3.11898559348659,38853.6581422722,0.0,1.0
1985-08-19,31.75,32.25,31.75,32.0,1173,3.09461851853747,3.1433526684357,3.09461851853747,3.11898559348659,12034.6820704741,0.0,1.0
1985-08-20,32.25,32.25,32.25,32.25,587,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,6022.47090824236,0.0,1.0
1985-08-21,32.25,32.25,32.25,32.25,1387,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,14230.2677167498,0.0,1.0
1985-08-22,31.75,32.25,31.75,32.25,160,3.09461851853747,3.1433526684357,3.09461851853747,3.1433526684357,1641.5593617015,0.0,1.0
1985-08-23,32.0,32.0,32.0,32.0,6187,3.11898559348659,3.11898559348659,3.11898559348659,3.11898559348659,63477.0485677946,0.0,1.0
1985-08-26,32.25,32.25,32.25,32.25,2773,3.1433526684357,3.1433526684357,3.1433526684357,3.1433526684357,28450.275687489,0.0,1.0
1985-08-27,32.0,32.12,32.0,32.12,2773,3.11898559348659,3.13068178946216,3.11898559348659,3.13068178946216,28450.275687489,0.0,1.0
1985-08-28,32.5,32.5,32.5,32.5,26987,3.16771974338482,3.16771974338482,3.16771974338482,3.16771974338482,276879.765588989,0.0,1.0
1985-08-29,32.0,32.0,32.0,32.0,1173,3.11898559348659,3.11898559348659,3.11898559348659,3.11898559348659,12034.6820704741,0.0,1.0
1985-08-30,32.0,32.0,32.0,32.0,1760,3.11898559348659,3.11898559348659,3.11898559348659,3.11898559348659,18057.1529787164,0.0,1.0
1985-09-03,32.25,32.75,32.25,32.25,2400,3.1433526684357,3.19208681833393,3.1433526684357,3.1433526684357,24623.3904255224,0.0,1.0
1985-09-04,33.0,33.0,33.0,33.0,2987,3.21645389328304,3.21645389328304,3.21645389328304,3.21645389328304,30645.8613337648,0.0,1.0
1985-09-05,33.0,33.0,33.0,33.0,5867,3.21645389328304,3.21645389328304,3.21645389328304,3.21645389328304,60193.9298443917,0.0,1.0
1985-09-06,32.5,33.0,32.5,33.0,960,3.16771974338482,3.21645389328304,3.16771974338482,3.21645389328304,9849.35617020895,0.0,1.0
1985-09-09,33.0,33.0,33.0,33.0,2667,3.21645389328304,3.21645389328304,3.21645389328304,3.21645389328304,27362.7426103618,0.0,1.0
1985-09-10,33.0,33.25,33.0,33.0,21387,3.21645389328304,3.24082096823216,3.21645389328304,3.21645389328304,219425.187929437,0.0,1.0
1985-09-11,33.0,33.25,33.0,33.0,9867,3.21645389328304,3.24082096823216,3.21645389328304,3.21645389328304,101232.913886929,0.0,1.0
1985-09-12,33.0,33.25,33.0,33.0,4960,3.21645389328304,3.24082096823216,3.21645389328304,3.21645389328304,50888.3402127464,0.0,1.0
1985-09-13,33.0,33.25,33.0,33.0,29653,3.21645389328304,3.24082096823216,3.21645389328304,3.21645389328304,304232.24845334,0.0,1.0
1985-09-16,33.25,33.25,33.25,33.25,12960,3.24082096823216,3.24082096823216,3.24082096823216,3.24082096823216,132966.308297821,0.0,1.0
1985-09-17,33.25,33.25,33.25,33.25,2987,3.24082096823216,3.24082096823216,3.24082096823216,3.24082096823216,30645.8613337648,0.0,1.0
1985-09-18,33.0,33.25,33.0,33.25,5973,3.21645389328304,3.24082096823216,3.21645389328304,3.24082096823216,61281.462921519,0.0,1.0
1985-09-19,33.25,33.25,33.25,33.25,160,3.24082096823216,3.24082096823216,3.24082096823216,3.24082096823216,1641.55936170149,0.0,1.0
1985-09-20,32.87,33.25,32.87,33.25,3787,3.2037830143095,3.24082096823216,3.2037830143095,3.24082096823216,38853.6581422723,0.0,1.0
1985-09-23,32.75,32.75,32.75,32.75,53,3.19208681833393,3.19208681833393,3.19208681833393,3.19208681833393,543.76653856362,0.0,1.0
1985-09-24,33.37,33.5,33.37,33.37,2987,3.25251716420773,3.26518804318127,3.25251716420773,3.25251716420773,30645.8613337648,0.0,1.0
1985-09-25,33.0,33.0,33.0,33.0,160,3.21645389328304,3.21645389328304,3.21645389328304,3.21645389328304,1641.5593617015,0.0,1.0
1985-09-26,33.5,33.5,33.5,33.5,9173,3.26518804318127,3.26518804318127,3.26518804318127,3.26518804318127,94112.6501555489,0.0,1.0
1985-09-30,32.75,32.75,32.75,32.75,373,3.19208681833393,3.19208681833393,3.19208681833393,3.19208681833393,3826.88526196661,0.0,1.0
1985-10-01,33.0,33.5,33.0,33.0,6187,3.21645389328304,3.26518804318127,3.21645389328304,3.21645389328304,63477.0485677947,0.0,1.0
1985-10-02,32.75,33.25,32.75,33.0,25867,3.19208681833393,3.24082096823216,3.19208681833393,3.21645389328304,265388.850057078,0.0,1.0
1985-10-03,32.75,33.25,32.75,32.75,1067,3.19208681833393,3.24082096823216,3.19208681833393,3.19208681833393,10947.1489933468,0.0,1.0
1985-10-04,33.0,33.25,33.0,33.0,2773,3.21645389328304,3.24082096823216,3.21645389328304,3.21645389328304,28450.2756874891,0.0,1.0
1985-10-07,32.75,33.0,32.75,33.0,32587,3.19208681833393,3.21645389328304,3.19208681833393,3.21645389328304,334334.343248541,0.0,1.0
1985-10-08,32.75,33.0,32.75,32.75,5973,3.19208681833393,3.21645389328304,3.19208681833393,3.19208681833393,61281.4629215189,0.0,1.0
1985-10-09,32.5,32.75,32.5,32.75,20160,3.16771974338482,3.19208681833393,3.16771974338482,3.19208681833393,206836.479574388,0.0,1.0
1985-10-10,32.5,32.5,32.5,32.5,587,3.16771974338482,3.16771974338482,3.16771974338482,3.16771974338482,6022.47090824235,0.0,1.0
1985-10-11,33.0,33.0,33.0,33.0,267,3.21645389328304,3.21645389328304,3.21645389328304,3.21645389328304,2739.35218483937,0.0,1.0
1985-10-14,33.0,33.0,33.0,33.0,9653,3.21645389328304,3.21645389328304,3.21645389328304,3.21645389328304,99037.3282406534,0.0,1.0
1985-10-15,33.0,33.0,33.0,33.0,2187,3.21645389328304,3.21645389328304,3.21645389328304,3.21645389328304,22438.0645252573,0.0,1.0
1985-10-16,32.75,33.25,32.75,33.0,5760,3.19208681833393,3.24082096823216,3.19208681833393,3.21645389328304,59096.1370212538,0.0,1.0
1985-10-17,33.5,33.5,33.5,33.5,3467,3.26518804318127,3.26518804318127,3.26518804318127,3.26518804318127,35570.5394188693,0.0,1.0
1985-10-18,34.25,34.37,34.25,34.25,12373,3.33828926802861,3.34998546400419,3.33828926802861,3.33828926802861,126943.837389579,0.0,1.0
1985-10-21,34.5,34.5,34.5,34.5,17173,3.36265634297773,3.36265634297773,3.36265634297773,3.36265634297773,176190.618240623,0.0,1.0
1985-10-22,33.88,34.5,33.88,34.5,8853,3.30222599710392,3.36265634297773,3.30222599710392,3.36265634297773,90829.531432146,0.0,1.0
1985-10-23,33.75,33.75,33.75,33.75,1067,3.28955511813039,3.28955511813039,3.28955511813039,3.28955511813039,10947.1489933468,0.0,1.0
1985-10-24,34.5,35.0,34.5,34.5,4853,3.36265634297773,3.41139049287596,3.36265634297773,3.36265634297773,49790.5473896084,0.0,1.0
1985-10-25,35.0,35.0,35.0,35.0,2987,3.41139049287596,3.41139049287596,3.41139049287596,3.41139049287596,30645.8613337647,0.0,1.0
1985-10-28,34.75,35.0,34.75,35.0,13973,3.38702341792684,3.41139049287596,3.38702341792684,3.41139049287596,143359.431006594,0.0,1.0
1985-10-29,34.25,34.75,34.25,34.75,4960,3.33828926802861,3.38702341792684,3.33828926802861,3.38702341792684,50888.3402127464,0.0,1.0
1985-10-30,34.0,34.0,34.0,34.0,853,3.3139221930795,3.3139221930795,3.3139221930795,3.3139221930795,8751.56334707109,0.0,1.0
1985-10-31,34.0,34.25,34.0,34.0,1173,3.3139221930795,3.33828926802861,3.3139221930795,3.3139221930795,12034.6820704741,0.0,1.0
1985-11-01,34.0,34.25,34.0,34.0,5867,3.3139221930795,3.33828926802861,3.3139221930795,3.3139221930795,60193.9298443917,0.0,1.0
1985-11-04,34.0,34.25,34.0,34.0,2560,3.3139221930795,3.33828926802861,3.3139221930795,3.3139221930795,26264.9497872239,0.0,1.0
1985-11-05,34.0,34.25,34.0,34.0,2400,3.3139221930795,3.33828926802861,3.3139221930795,3.3139221930795,24623.3904255224,0.0,1.0
1985-11-06,34.0,34.5,34.0,34.0,1600,3.3139221930795,3.36265634297773,3.3139221930795,3.3139221930795,16415.5936170149,0.0,1.0
1985-11-07,34.5,34.5,34.5,34.5,5387,3.36265634297773,3.36265634297773,3.36265634297773,3.36265634297773,55269.2517592872,0.0,1.0
1985-11-08,34.75,35.25,34.75,34.75,20160,3.38702341792684,3.43575756782507,3.38702341792684,3.38702341792684,206836.479574388,0.0,1.0
1985-11-11,35.5,35.75,35.5,35.5,49173,3.46012464277418,3.4844917177233,3.46012464277418,3.46012464277418,504502.490580923,0.0,1.0
1985-11-12,35.5,36.13,35.5,35.5,46773,3.46012464277418,3.52152967164595,3.46012464277418,3.46012464277418,479879.1001554,0.0,1.0
1985-11-13,36.0,36.0,36.0,36.0,2400,3.50885879267241,3.50885879267241,3.50885879267241,3.50885879267241,24623.3904255224,0.0,1.0
1985-11-14,36.5,36.75,36.5,36.5,6187,3.55759294257064,3.58196001751975,3.55759294257064,3.55759294257064,63477.0485677947,0.0,1.0
1985-11-15,37.25,38.0,37.25,37.25,25173,3.63069416741798,3.70379539226532,3.63069416741798,3.63069416741798,258268.586325698,0.0,1.0
1985-11-18,37.0,37.75,37.0,37.25,3787,3.60632709246887,3.67942831731621,3.60632709246887,3.63069416741798,38853.6581422722,0.0,1.0
1985-11-19,37.0,37.0,37.0,37.0,7360,3.60632709246887,3.60632709246887,3.60632709246887,3.60632709246887,75511.7306382687,0.0,1.0
1985-11-20,35.75,36.75,35.75,36.75,5653,3.4844917177233,3.58196001751975,3.4844917177233,3.58196001751975,57998.3441981159,0.0,1.0
1985-11-21,36.25,36.25,36.25,36.25,6187,3.53322586762153,3.53322586762153,3.53322586762153,3.53322586762153,63477.0485677946,0.0,1.0
1985-11-22,39.25,40.0,36.25,36.25,69653,3.82563076701089,3.89873199185823,3.53322586762153,3.53322586762153,714622.088878714,0.0,1.0
1985-11-25,39.0,39.25,38.75,39.25,4587,3.80126369206178,3.82563076701089,3.77689661711266,3.82563076701089,47061.4549507797,0.0,1.0
1985-11-26,38.0,38.75,38.0,38.75,6987,3.70379539226532,3.77689661711266,3.70379539226532,3.77689661711266,71684.8453763022,0.0,1.0
1985-11-27,38.5,38.75,38.0,38.0,22560,3.75252954216355,3.77689661711266,3.70379539226532,3.70379539226532,231459.869999911,0.0,1.0
1985-11-29,39.25,39.25,38.25,38.5,21173,3.82563076701089,3.82563076701089,3.72816246721444,3.75252954216355,217229.602283161,0.0,1.0
1985-12-02,39.0,39.5,38.75,39.25,31360,3.80126369206178,3.84999784196001,3.77689661711266,3.82563076701089,321745.634893493,0.0,1.0
1985-12-03,39.5,39.5,39.0,39.0,55787,3.84999784196001,3.84999784196001,3.80126369206178,3.80126369206178,572360.450695258,0.0,1.0
1985-12-04,39.5,39.5,39.0,39.5,32587,3.84999784196001,3.84999784196001,3.80126369206178,3.84999784196001,334334.343248541,0.0,1.0
1985-12-05,39.5,39.5,39.0,39.5,22667,3.84999784196001,3.84999784196001,3.80126369206178,3.84999784196001,232557.662823048,0.0,1.0
1985-12-06,39.5,39.5,39.0,39.5,28053,3.84999784196001,3.84999784196001,3.80126369206178,3.84999784196001,287816.654836325,0.0,1.0
1985-12-09,39.0,39.5,39.0,39.5,17173,3.80126369206178,3.84999784196001,3.80126369206178,3.84999784196001,176190.618240623,0.0,1.0
1985-12-10,39.25,39.25,39.0,39.0,28587,3.82563076701089,3.82563076701089,3.80126369206178,3.80126369206178,293295.359206004,0.0,1.0
1985-12-11,39.25,39.25,39.0,39.25,25173,3.82563076701089,3.82563076701089,3.80126369206178,3.82563076701089,258268.586325698,0.0,1.0
1985-12-12,39.0,39.25,39.0,39.25,20000,3.80126369206178,3.82563076701089,3.80126369206178,3.82563076701089,205194.920212687,0.0,1.0
1985-12-13,39.25,39.25,39.0,39.0,59573,3.82563076701089,3.82563076701089,3.80126369206178,3.80126369206178,611203.84909152,0.0,1.0
1985-12-16,39.25,39.25,39.0,39.25,6187,3.82563076701089,3.82563076701089,3.80126369206178,3.82563076701089,63477.0485677947,0.0,1.0
1985-12-17,38.25,39.25,37.75,39.25,24267,3.72816246721444,3.82563076701089,3.67942831731621,3.82563076701089,248973.256440063,0.0,1.0
1985-12-18,38.25,38.25,37.75,38.25,4853,3.72816246721444,3.72816246721444,3.67942831731621,3.72816246721444,49790.5473896084,0.0,1.0
1985-12-19,38.5,38.5,38.25,38.25,8373,3.75252954216355,3.75252954216355,3.72816246721444,3.72816246721444,85904.8533470414,0.0,1.0
1985-12-20,38.75,38.75,38.25,38.5,22400,3.77689661711266,3.77689661711266,3.72816246721444,3.75252954216355,229818.31063821,0.0,1.0
1985-12-23,39.25,39.25,38.75,38.75,26987,3.82563076701089,3.82563076701089,3.77689661711266,3.77689661711266,276879.765588989,0.0,1.0
1985-12-24,39.0,39.25,39.0,39.25,4853,3.80126369206178,3.82563076701089,3.80126369206178,3.82563076701089,49790.5473896084,0.0,1.0
1985-12-26,39.25,39.25,39.0,39.0,5387,3.82563076701089,3.82563076701089,3.80126369206178,3.80126369206178,55269.2517592872,0.0,1.0
1985-12-27,39.25,39.25,39.0,39.25,7253,3.82563076701089,3.82563076701089,3.80126369206178,3.82563076701089,74413.9378151309,0.0,1.0
1985-12-30,39.25,39.25,39.0,39.25,3787,3.82563076701089,3.82563076701089,3.80126369206178,3.82563076701089,38853.6581422723,0.0,1.0
1985-12-31,39.13,39.25,39.0,39.25,5653,3.81393457103532,3.82563076701089,3.80126369206178,3.82563076701089,57998.3441981159,0.0,1.0
1986-01-02,39.0,39.25,39.0,39.13,1867,3.80126369206178,3.82563076701089,3.80126369206178,3.81393457103532,19154.9458018543,0.0,1.0
1986-01-03,39.25,39.25,39.0,39.0,18187,3.82563076701089,3.82563076701089,3.80126369206178,3.80126369206178,186594.000695407,0.0,1.0
1986-01-06,38.75,39.25,38.75,39.25,8373,3.77689661711266,3.82563076701089,3.77689661711266,3.82563076701089,85904.8533470414,0.0,1.0
1986-01-07,39.25,39.25,39.0,39.0,8373,3.82563076701089,3.82563076701089,3.80126369206178,3.80126369206178,85904.8533470414,0.0,1.0
1986-01-08,39.0,39.25,39.0,39.25,10453,3.80126369206178,3.82563076701089,3.80126369206178,3.82563076701089,107245.125049161,0.0,1.0
1986-01-09,38.25,39.25,38.25,39.0,74667,3.72816246721444,3.82563076701089,3.72816246721444,3.80126369206178,766064.455376034,0.0,1.0
1986-01-10,38.75,38.75,38.25,38.25,7360,3.77689661711266,3.77689661711266,3.72816246721444,3.72816246721444,75511.7306382688,0.0,1.0
1986-01-13,38.5,38.75,38.25,38.75,6987,3.75252954216355,3.77689661711266,3.72816246721444,3.77689661711266,71684.8453763022,0.0,1.0
1986-01-14,38.63,38.75,38.5,38.5,54453,3.76520042113709,3.77689661711266,3.75252954216355,3.75252954216355,558673.949517072,0.0,1.0
1986-01-15,38.75,38.75,38.5,38.63,1600,3.77689661711266,3.77689661711266,3.75252954216355,3.76520042113709,16415.593617015,0.0,1.0
1986-01-16,38.75,38.75,38.5,38.75,12587,3.77689661711266,3.77689661711266,3.75252954216355,3.77689661711266,129139.423035855,0.0,1.0
1986-01-17,38.5,38.75,38.5,38.75,587,3.75252954216355,3.77689661711266,3.75252954216355,3.77689661711266,6022.47090824236,0.0,1.0
1986-01-20,38.75,38.75,38.5,38.5,3787,3.77689661711266,3.77689661711266,3.75252954216355,3.75252954216355,38853.6581422723,0.0,1.0
1986-01-21,38.5,38.75,38.5,38.75,15787,3.75252954216355,3.77689661711266,3.75252954216355,3.77689661711266,161970.610269884,0.0,1.0
1986-01-22,38.25,38.75,38.25,38.5,8373,3.72816246721444,3.77689661711266,3.72816246721444,3.75252954216355,85904.8533470413,0.0,1.0
1986-01-23,38.25,38.5,38.25,38.25,5653,3.72816246721444,3.75252954216355,3.72816246721444,3.72816246721444,57998.3441981159,0.0,1.0
1986-01-24,38.25,38.5,38.25,38.25,13067,3.72816246721444,3.75252954216355,3.72816246721444,3.72816246721444,134064.101120959,0.0,1.0
1986-01-27,37.75,38.5,37.75,38.25,5173,3.67942831731621,3.75252954216355,3.67942831731621,3.72816246721444,53073.6661130114,0.0,1.0
1986-01-28,37.75,38.25,37.5,37.75,4587,3.67942831731621,3.72816246721444,3.65506124236709,3.67942831731621,47061.4549507797,0.0,1.0
1986-01-29,36.75,37.75,36.75,37.75,8853,3.58196001751975,3.67942831731621,3.58196001751975,3.67942831731621,90829.5314321459,0.0,1.0
1986-01-30,36.25,37.5,36.25,36.75,12267,3.53322586762153,3.65506124236709,3.53322586762153,3.58196001751975,125856.304312451,0.0,1.0
1986-01-31,36.5,36.5,36.0,36.25,39200,3.55759294257064,3.55759294257064,3.50885879267241,3.53322586762153,402182.043616866,0.0,1.0
1986-02-03,37.25,37.25,36.25,36.5,58187,3.63069416741798,3.63069416741798,3.53322586762153,3.55759294257064,596983.841120781,0.0,1.0
1986-02-04,39.0,39.0,37.5,37.5,64373,3.80126369206178,3.80126369206178,3.65506124236709,3.65506124236709,660450.629942564,0.0,1.0
1986-02-05,39.25,39.25,39.0,39.0,86240,3.82563076701089,3.82563076701089,3.80126369206178,3.80126369206178,884800.495957106,0.0,1.0
1986-02-06,39.5,39.75,39.0,39.25,35573,3.84999784196001,3.87436491690912,3.80126369206178,3.82563076701089,364969.944836295,0.0,1.0
1986-02-07,40.25,40.25,39.5,39.5,30667,3.92309906680735,3.92309906680735,3.84999784196001,3.84999784196001,314635.630908123,0.0,1.0
1986-02-10,40.5,40.5,40.0,40.25,17600,3.94746614175646,3.94746614175646,3.89873199185823,3.92309906680735,180571.529787165,0.0,1.0
1986-02-11,40.25,40.75,40.0,40.5,28373,3.92309906680735,3.97183321670558,3.89873199185823,3.94746614175646,291099.773559728,0.0,1.0
1986-02-12,40.75,40.75,40.25,40.25,16853,3.97183321670558,3.97183321670558,3.92309906680735,3.92309906680735,172907.49951722,0.0,1.0
1986-02-13,41.5,41.5,40.5,40.75,46667,4.04493444155292,4.04493444155292,3.94746614175646,3.97183321670558,478791.567078273,0.0,1.0
1986-02-14,41.75,41.75,41.0,41.5,17173,4.06930151650203,4.06930151650203,3.99620029165469,4.04493444155292,176190.618240624,0.0,1.0
1986-02-18,41.75,41.75,41.25,41.75,11573,4.06930151650203,4.06930151650203,4.0205673666038,4.06930151650203,118736.040581071,0.0,1.0
1986-02-19,41.75,41.75,41.25,41.75,25387,4.06930151650203,4.06930151650203,4.0205673666038,4.06930151650203,260464.171971974,0.0,1.0
1986-02-20,41.75,41.75,41.25,41.75,13067,4.06930151650203,4.06930151650203,4.0205673666038,4.06930151650203,134064.101120959,0.0,1.0
1986-02-21,42.75,42.75,41.25,41.75,23360,4.16676981629849,4.16676981629849,4.0205673666038,4.06930151650203,239667.666808418,0.0,1.0
1986-02-24,44.5,44.5,42.5,42.75,28373,4.33733934094229,4.33733934094229,4.14240274134937,4.16676981629849,291099.773559728,0.0,1.0
1986-02-25,44.75,44.75,44.0,44.5,14773,4.3617064158914,4.3617064158914,4.28860519104406,4.33733934094229,151567.227815101,0.0,1.0
1986-02-26,44.5,44.75,44.25,44.75,22773,4.33733934094229,4.3617064158914,4.31297226599317,4.3617064158914,233645.195900176,0.0,1.0
1986-02-27,44.0,44.5,44.0,44.5,8800,4.28860519104406,4.33733934094229,4.28860519104406,4.33733934094229,90285.7648935821,0.0,1.0
1986-02-28,43.75,44.12,43.25,44.0,13867,4.26423811609494,4.30030138701963,4.21550396619672,4.28860519104406,142271.897929467,0.0,1.0
1986-03-03,43.25,44.0,43.25,43.75,6187,4.21550396619672,4.28860519104406,4.21550396619672,4.26423811609494,63477.0485677946,0.0,1.0
1986-03-04,43.25,43.75,43.25,43.25,5387,4.21550396619672,4.26423811609494,4.21550396619672,4.21550396619672,55269.2517592872,0.0,1.0
1986-03-05,43.25,43.75,43.25,43.25,8587,4.21550396619672,4.26423811609494,4.21550396619672,4.21550396619672,88100.438993317,0.0,1.0
1986-03-06,42.75,43.25,42.25,43.25,13653,4.16676981629849,4.21550396619672,4.11803566640026,4.21550396619672,140076.312283191,0.0,1.0
1986-03-07,42.75,42.75,42.25,42.75,5653,4.16676981629849,4.16676981629849,4.11803566640026,4.16676981629849,57998.3441981159,0.0,1.0
1986-03-10,43.5,43.75,42.5,42.75,39787,4.23987104114583,4.26423811609494,4.14240274134937,4.16676981629849,408204.514525109,0.0,1.0
1986-03-11,45.0,45.0,43.5,43.5,25387,4.38607349084051,4.38607349084051,4.23987104114583,4.23987104114583,260464.171971974,0.0,1.0
1986-03-12,45.25,45.5,44.5,45.0,28160,4.41044056578963,4.43480764073874,4.33733934094229,4.38607349084051,288914.447659463,0.0,1.0
1986-03-13,47.5,47.5,45.75,45.75,32000,4.62974424033165,4.62974424033165,4.45917471568786,4.45917471568786,328311.872340299,0.0,1.0
1986-03-14,48.5,48.75,46.75,47.5,47467,4.72721254012811,4.75157961507722,4.55664301548431,4.62974424033165,486999.36388678,0.0,1.0
1986-03-17,48.0,48.75,48.0,48.5,122240,4.67847839022988,4.75157961507722,4.67847839022988,4.72721254012811,1254151.35233994,0.0,1.0
1986-03-18,48.25,48.25,47.75,48.0,8587,4.702845465179,4.702845465179,4.65411131528077,4.67847839022988,88100.438993317,0.0,1.0
1986-03-19,45.75,47.75,45.0,47.75,19200,4.45917471568786,4.65411131528077,4.38607349084051,4.65411131528077,196987.123404179,0.0,1.0
1986-03-20,45.5,46.0,45.25,45.75,4587,4.43480764073874,4.48354179063697,4.41044056578963,4.45917471568786,47061.4549507797,0.0,1.0
1986-03-21,46.0,46.0,45.75,45.75,6187,4.48354179063697,4.48354179063697,4.45917471568786,4.45917471568786,63477.0485677947,0.0,1.0
1986-03-24,46.25,46.25,45.75,46.0,4053,4.50790886558608,4.50790886558608,4.45917471568786,4.48354179063697,41582.750581101,0.0,1.0
1986-03-25,45.75,46.25,45.75,46.25,12587,4.45917471568786,4.50790886558608,4.45917471568786,4.50790886558608,129139.423035854,0.0,1.0
1986-03-26,46.25,46.25,45.75,45.75,1600,4.50790886558608,4.50790886558608,4.45917471568786,4.45917471568786,16415.593617015,0.0,1.0
1986-03-27,46.75,46.75,45.75,46.25,13067,4.55664301548431,4.55664301548431,4.45917471568786,4.50790886558608,134064.101120959,0.0,1.0
1986-03-31,47.0,47.0,46.0,46.75,4000,4.58101009043343,4.58101009043343,4.48354179063697,4.55664301548431,41038.9840425373,0.0,1.0
1986-04-01,46.5,47.0,46.5,47.0,5387,4.5322759405352,4.58101009043343,4.5322759405352,4.58101009043343,55269.2517592872,0.0,1.0
1986-04-02,46.5,46.5,46.5,46.5,2560,4.5322759405352,4.5322759405352,4.5322759405352,4.5322759405352,26264.9497872239,0.0,1.0
1986-04-03,46.75,47.25,46.5,46.5,32053,4.55664301548431,4.60537716538254,4.5322759405352,4.5322759405352,328855.638878863,0.0,1.0
1986-04-04,46.75,47.25,46.75,46.75,17067,4.55664301548431,4.60537716538254,4.55664301548431,4.55664301548431,175103.085163496,0.0,1.0
1986-04-07,46.5,47.0,46.5,46.75,30773,4.5322759405352,4.58101009043343,4.5322759405352,4.55664301548431,315723.16398525,0.0,1.0
1986-04-08,46.75,46.75,46.5,46.5,13387,4.55664301548431,4.55664301548431,4.5322759405352,4.5322759405352,137347.219844362,0.0,1.0
1986-04-09,46.75,46.75,46.5,46.75,8800,4.55664301548431,4.55664301548431,4.5322759405352,4.55664301548431,90285.7648935822,0.0,1.0
1986-04-10,46.75,46.75,46.5,46.75,4587,4.55664301548431,4.55664301548431,4.5322759405352,4.55664301548431,47061.4549507797,0.0,1.0
1986-04-11,47.0,47.0,46.5,46.75,3360,4.58101009043343,4.58101009043343,4.5322759405352,4.55664301548431,34472.7465957314,0.0,1.0
1986-04-14,47.25,47.25,46.75,47.0,152587,4.60537716538254,4.60537716538254,4.55664301548431,4.58101009043343,1565503.86452466,0.0,1.0
1986-04-15,46.75,47.25,46.75,47.25,19253,4.55664301548431,4.60537716538254,4.55664301548431,4.60537716538254,197530.889942743,0.0,1.0
1986-04-16,48.5,48.5,46.75,46.75,27573,4.72721254012811,4.72721254012811,4.55664301548431,4.55664301548431,282891.976751221,0.0,1.0
1986-04-17,48.5,48.5,47.75,48.5,13973,4.72721254012811,4.72721254012811,4.65411131528077,4.72721254012811,143359.431006594,0.0,1.0
1986-04-18,49.0,49.0,48.25,48.5,12587,4.77594669002634,4.77594669002634,4.702845465179,4.72721254012811,129139.423035854,0.0,1.0
1986-04-21,48.25,49.0,48.25,49.0,5653,4.702845465179,4.77594669002634,4.702845465179,4.77594669002634,57998.3441981159,0.0,1.0
1986-04-22,49.25,49.75,48.25,48.25,11787,4.80031376497545,4.84904791487368,4.702845465179,4.702845465179,120931.626227347,0.0,1.0
1986-04-23,49.5,50.0,49.25,49.25,34987,4.82468083992457,4.87341498982279,4.80031376497545,4.80031376497545,358957.733674063,0.0,1.0
1986-04-24,50.25,50.25,49.5,49.5,42987,4.89778206477191,4.89778206477191,4.82468083992457,4.82468083992457,441035.701759138,0.0,1.0
1986-04-25,49.75,50.25,49.75,50.25,19467,4.84904791487368,4.89778206477191,4.84904791487368,4.89778206477191,199726.475589019,0.0,1.0
1986-04-28,49.25,50.25,49.25,49.75,61387,4.80031376497545,4.89778206477191,4.80031376497545,4.84904791487368,629815.02835481,0.0,1.0
1986-04-29,49.25,49.25,49.25,49.25,3467,4.80031376497545,4.80031376497545,4.80031376497545,4.80031376497545,35570.5394188693,0.0,1.0
1986-04-30,49.25,49.5,49.25,49.25,23360,4.80031376497545,4.82468083992457,4.80031376497545,4.80031376497545,239667.666808418,0.0,1.0
1986-05-01,45.25,49.25,44.5,49.25,89653,4.41044056578963,4.80031376497545,4.33733934094229,4.80031376497545,919817.0090914,0.0,1.0
1986-05-02,45.5,45.75,45.0,45.25,10560,4.43480764073874,4.45917471568786,4.38607349084051,4.41044056578963,108342.917872299,0.0,1.0
1986-05-05,45.25,45.75,45.25,45.5,2987,4.41044056578963,4.45917471568786,4.41044056578963,4.43480764073874,30645.8613337648,0.0,1.0
1986-05-06,44.75,45.25,44.75,45.25,29973,4.3617064158914,4.41044056578963,4.3617064158914,4.41044056578963,307515.367176743,0.0,1.0
1986-05-07,45.0,45.25,44.75,44.75,6987,4.38607349084051,4.41044056578963,4.3617064158914,4.3617064158914,71684.8453763022,0.0,1.0
1986-05-08,44.75,45.25,44.75,45.0,2187,4.3617064158914,4.41044056578963,4.3617064158914,4.38607349084051,22438.0645252573,0.0,1.0
1986-05-09,45.25,45.5,44.75,44.75,1973,4.41044056578963,4.43480764073874,4.3617064158914,4.3617064158914,20242.4788789815,0.0,1.0
1986-05-12,45.0,45.5,45.0,45.25,3360,4.38607349084051,4.43480764073874,4.38607349084051,4.41044056578963,34472.7465957314,0.0,1.0
1986-05-13,45.0,45.5,45.0,45.0,5973,4.38607349084051,4.43480764073874,4.38607349084051,4.38607349084051,61281.462921519,0.0,1.0
1986-05-14,45.5,45.5,45.0,45.0,2987,4.43480764073874,4.43480764073874,4.38607349084051,4.38607349084051,30645.8613337648,0.0,1.0
1986-05-15,45.0,45.5,45.0,45.5,3253,4.38607349084051,4.43480764073874,4.38607349084051,4.43480764073874,33374.9537725935,0.0,1.0
1986-05-16,44.5,45.0,44.5,45.0,11467,4.33733934094229,4.38607349084051,4.33733934094229,4.38607349084051,117648.507503944,0.0,1.0
1986-05-19,44.5,44.75,44.5,44.5,1973,4.33733934094229,4.3617064158914,4.33733934094229,4.33733934094229,20242.4788789815,0.0,1.0
1986-05-20,44.25,44.5,44.0,44.5,12373,4.31297226599317,4.33733934094229,4.28860519104406,4.33733934094229,126943.837389579,0.0,1.0
1986-05-21,44.0,44.25,44.0,44.25,1760,4.28860519104406,4.31297226599317,4.28860519104406,4.31297226599317,18057.1529787164,0.0,1.0
1986-05-22,44.75,44.75,44.25,44.25,6667,4.3617064158914,4.3617064158914,4.31297226599317,4.31297226599317,68401.7266528991,0.0,1.0
1986-05-23,45.25,45.5,45.0,45.0,10667,4.41044056578963,4.43480764073874,4.38607349084051,4.38607349084051,109440.710695436,0.0,1.0
1986-05-27,45.25,45.75,45.25,45.25,3573,4.41044056578963,4.45917471568786,4.41044056578963,4.41044056578963,36658.0724959965,0.0,1.0
1986-05-28,47.25,47.25,45.75,45.75,21760,4.60537716538254,4.60537716538254,4.45917471568786,4.45917471568786,223252.073191403,0.0,1.0
1986-05-29,47.75,48.0,47.0,47.25,7787,4.65411131528077,4.67847839022988,4.58101009043343,4.60537716538254,79892.6421848096,0.0,1.0
1986-05-30,50.0,50.0,47.5,47.75,17600,4.87341498982279,4.87341498982279,4.62974424033165,4.65411131528077,180571.529787165,0.0,1.0
1986-06-02,48.0,49.5,48.0,49.5,23253,4.67847839022988,4.82468083992457,4.67847839022988,4.82468083992457,238569.87398528,0.0,1.0
1986-06-03,47.75,48.5,47.75,48.0,16373,4.65411131528077,4.72721254012811,4.65411131528077,4.67847839022988,167982.821432116,0.0,1.0
1986-06-04,46.75,48.25,46.25,47.75,13973,4.55664301548431,4.702845465179,4.50790886558608,4.65411131528077,143359.431006594,0.0,1.0
1986-06-05,45.75,46.75,45.75,46.75,1387,4.45917471568786,4.55664301548431,4.45917471568786,4.55664301548431,14230.2677167498,0.0,1.0
1986-06-06,46.25,46.25,45.75,45.75,2667,4.50790886558608,4.50790886558608,4.45917471568786,4.45917471568786,27362.7426103618,0.0,1.0
1986-06-09,44.5,45.75,44.25,45.75,21653,4.33733934094229,4.45917471568786,4.31297226599317,4.45917471568786,222154.280368265,0.0,1.0
1986-06-10,44.75,44.75,44.25,44.5,8160,4.3617064158914,4.3617064158914,4.31297226599317,4.33733934094229,83719.5274467762,0.0,1.0
1986-06-11,44.5,45.0,44.25,44.75,8587,4.33733934094229,4.38607349084051,4.31297226599317,4.3617064158914,88100.438993317,0.0,1.0
1986-06-12,44.25,44.75,44.25,44.5,36000,4.31297226599317,4.3617064158914,4.31297226599317,4.33733934094229,369350.856382836,0.0,1.0
1986-06-13,44.5,44.5,44.0,44.25,9973,4.33733934094229,4.33733934094229,4.28860519104406,4.31297226599317,102320.446964056,0.0,1.0
1986-06-16,41.75,44.75,41.75,44.5,82453,4.06930151650203,4.3617064158914,4.06930151650203,4.33733934094229,845946.837814834,0.0,1.0
1986-06-17,42.5,42.5,41.75,41.75,6773,4.14240274134937,4.14240274134937,4.06930151650203,4.06930151650203,69489.2597300265,0.0,1.0
1986-06-18,42.75,42.75,42.0,42.5,7200,4.16676981629849,4.16676981629849,4.09366859145115,4.14240274134937,73870.1712765672,0.0,1.0
1986-06-19,43.0,43.0,42.25,42.75,85653,4.1911368912476,4.1911368912476,4.11803566640026,4.16676981629849,878778.025048863,0.0,1.0
1986-06-20,43.25,43.5,42.75,43.0,22667,4.21550396619672,4.23987104114583,4.16676981629849,4.1911368912476,232557.662823048,0.0,1.0
1986-06-23,43.0,43.5,43.0,43.25,2987,4.1911368912476,4.23987104114583,4.1911368912476,4.21550396619672,30645.8613337648,0.0,1.0
1986-06-24,43.25,43.75,43.25,43.25,12267,4.21550396619672,4.26423811609494,4.21550396619672,4.21550396619672,125856.304312451,0.0,1.0
1986-06-25,43.25,43.5,43.25,43.25,5173,4.21550396619672,4.23987104114583,4.21550396619672,4.21550396619672,53073.6661130114,0.0,1.0
1986-06-26,43.5,43.75,43.25,43.25,32800,4.23987104114583,4.26423811609494,4.21550396619672,4.21550396619672,336519.669148806,0.0,1.0
1986-06-27,43.25,43.75,43.25,43.5,7200,4.21550396619672,4.26423811609494,4.21550396619672,4.23987104114583,73870.1712765672,0.0,1.0
1986-06-30,46.0,46.0,43.25,43.25,17387,4.48354179063697,4.48354179063697,4.21550396619672,4.21550396619672,178386.203886899,0.0,1.0
1986-07-01,47.0,47.25,46.0,46.0,20373,4.58101009043343,4.60537716538254,4.48354179063697,4.48354179063697,209021.805474653,0.0,1.0
1986-07-02,46.75,47.0,46.25,47.0,10987,4.55664301548431,4.58101009043343,4.50790886558608,4.58101009043343,112723.82941884,0.0,1.0
1986-07-03,46.5,46.75,46.5,46.75,5067,4.5322759405352,4.55664301548431,4.5322759405352,4.55664301548431,51986.1330358842,0.0,1.0
1986-07-07,44.25,46.5,44.25,46.5,16000,4.31297226599317,4.5322759405352,4.31297226599317,4.5322759405352,164155.93617015,0.0,1.0
1986-07-08,42.25,44.5,42.0,44.25,28000,4.11803566640026,4.33733934094229,4.09366859145115,4.31297226599317,287272.888297762,0.0,1.0
1986-07-09,42.25,42.25,42.25,42.25,1173,4.11803566640026,4.11803566640026,4.11803566640026,4.11803566640026,12034.6820704741,0.0,1.0
1986-07-10,41.75,42.25,41.25,42.25,9867,4.06930151650203,4.11803566640026,4.0205673666038,4.11803566640026,101232.913886929,0.0,1.0
1986-07-11,41.25,41.75,41.25,41.25,4960,4.0205673666038,4.06930151650203,4.0205673666038,4.0205673666038,50888.3402127464,0.0,1.0
1986-07-14,41.25,41.25,40.75,41.25,12373,4.0205673666038,4.0205673666038,3.97183321670558,4.0205673666038,126943.837389579,0.0,1.0
1986-07-15,41.25,41.25,40.5,41.25,75040,4.0205673666038,4.0205673666038,3.94746614175646,4.0205673666038,769891.340638002,0.0,1.0
1986-07-16,41.0,41.5,40.75,41.25,13973,3.99620029165469,4.04493444155292,3.97183321670558,4.0205673666038,143359.431006594,0.0,1.0
1986-07-17,41.5,41.5,41.0,41.5,4800,4.04493444155292,4.04493444155292,3.99620029165469,4.04493444155292,49246.7808510448,0.0,1.0
1986-07-18,41.75,41.75,41.0,41.0,3467,4.06930151650203,4.06930151650203,3.99620029165469,3.99620029165469,35570.5394188693,0.0,1.0
1986-07-21,41.5,41.75,41.25,41.25,2027,4.04493444155292,4.06930151650203,4.0205673666038,4.0205673666038,20796.5051635558,0.0,1.0
1986-07-22,41.0,41.5,41.0,41.5,3573,3.99620029165469,4.04493444155292,3.99620029165469,4.04493444155292,36658.0724959965,0.0,1.0
1986-07-23,40.75,41.25,40.75,41.25,3787,3.97183321670558,4.0205673666038,3.97183321670558,4.0205673666038,38853.6581422722,0.0,1.0
1986-07-24,40.5,41.0,40.5,40.75,9653,3.94746614175646,3.99620029165469,3.94746614175646,3.97183321670558,99037.3282406534,0.0,1.0
1986-07-25,40.25,40.75,40.0,40.25,12053,3.92309906680735,3.97183321670558,3.89873199185823,3.92309906680735,123660.718666176,0.0,1.0
1986-07-28,39.25,40.5,39.25,40.5,7840,3.82563076701089,3.94746614175646,3.82563076701089,3.94746614175646,80436.4087233733,0.0,1.0
1986-07-29,38.75,39.5,38.0,39.25,32000,3.77689661711266,3.84999784196001,3.70379539226532,3.82563076701089,328311.872340299,0.0,1.0
1986-07-30,38.5,38.75,37.75,38.75,9173,3.75252954216355,3.77689661711266,3.67942831731621,3.77689661711266,94112.6501555488,0.0,1.0
1986-07-31,38.5,38.5,37.75,38.5,5173,3.75252954216355,3.75252954216355,3.67942831731621,3.75252954216355,53073.6661130115,0.0,1.0
1986-08-01,37.75,38.5,37.75,37.75,9973,3.67942831731621,3.75252954216355,3.67942831731621,3.67942831731621,102320.446964056,0.0,1.0
1986-08-04,38.25,38.25,37.75,37.75,2827,3.72816246721444,3.72816246721444,3.67942831731621,3.67942831731621,29004.3019720633,0.0,1.0
1986-08-05,38.0,38.25,37.5,37.75,13067,3.70379539226532,3.72816246721444,3.65506124236709,3.67942831731621,134064.101120959,0.0,1.0
1986-08-06,38.0,38.0,37.5,38.0,800,3.70379539226532,3.70379539226532,3.65506124236709,3.70379539226532,8207.79680850748,0.0,1.0
1986-08-07,38.0,38.5,37.75,37.75,3840,3.70379539226532,3.75252954216355,3.67942831731621,3.67942831731621,39397.4246808359,0.0,1.0
1986-08-08,38.0,38.5,37.88,38.5,34400,3.70379539226532,3.75252954216355,3.69209919628975,3.75252954216355,352935.262765822,0.0,1.0
1986-08-11,38.25,38.5,38.0,38.0,8587,3.72816246721444,3.75252954216355,3.70379539226532,3.70379539226532,88100.438993317,0.0,1.0
1986-08-12,38.5,38.75,38.25,38.25,8427,3.75252954216355,3.77689661711266,3.72816246721444,3.72816246721444,86458.8796316156,0.0,1.0
1986-08-13,38.25,38.75,38.25,38.5,26027,3.72816246721444,3.77689661711266,3.72816246721444,3.75252954216355,267030.40941878,0.0,1.0
1986-08-14,38.75,39.0,38.38,38.38,11787,3.77689661711266,3.80126369206178,3.74083334618798,3.74083334618798,120931.626227347,0.0,1.0
1986-08-15,39.0,39.0,38.5,38.5,34560,3.80126369206178,3.80126369206178,3.75252954216355,3.75252954216355,354576.822127523,0.0,1.0
1986-08-18,38.75,39.25,38.75,39.0,8160,3.77689661711266,3.82563076701089,3.77689661711266,3.80126369206178,83719.5274467763,0.0,1.0
1986-08-19,38.75,38.75,38.5,38.75,4160,3.77689661711266,3.77689661711266,3.75252954216355,3.77689661711266,42680.5434042389,0.0,1.0
1986-08-20,38.5,38.75,38.5,38.5,22187,3.75252954216355,3.77689661711266,3.75252954216355,3.75252954216355,227632.984737944,0.0,1.0
1986-08-21,39.25,39.25,38.75,39.0,33173,3.82563076701089,3.82563076701089,3.77689661711266,3.80126369206178,340346.554410773,0.0,1.0
1986-08-22,39.75,39.75,39.25,39.25,24427,3.87436491690912,3.87436491690912,3.82563076701089,3.82563076701089,250614.815801765,0.0,1.0
1986-08-25,39.0,39.5,39.0,39.5,4640,3.80126369206178,3.84999784196001,3.80126369206178,3.84999784196001,47605.2214893433,0.0,1.0
1986-08-26,39.5,39.5,39.0,39.5,32587,3.84999784196001,3.84999784196001,3.80126369206178,3.84999784196001,334334.343248541,0.0,1.0
1986-08-27,39.5,39.5,39.0,39.0,1227,3.84999784196001,3.84999784196001,3.80126369206178,3.80126369206178,12588.7083550483,0.0,1.0
1986-08-28,39.5,39.5,39.0,39.5,68587,3.84999784196001,3.84999784196001,3.80126369206178,3.84999784196001,703685.199631377,0.0,1.0
1986-08-29,39.25,39.75,39.25,39.5,1867,3.82563076701089,3.87436491690912,3.82563076701089,3.84999784196001,19154.9458018543,0.0,1.0
1986-09-02,39.25,40.0,39.25,39.25,32160,3.82563076701089,3.89873199185823,3.82563076701089,3.82563076701089,329953.431702001,0.0,1.0
1986-09-03,39.5,40.0,39.25,39.25,12640,3.84999784196001,3.89873199185823,3.82563076701089,3.82563076701089,129683.189574418,0.0,1.0
1986-09-04,40.25,40.25,39.5,39.5,34240,3.92309906680735,3.92309906680735,3.84999784196001,3.84999784196001,351293.70340412,0.0,1.0
1986-09-05,40.5,41.0,40.25,40.25,8053,3.94746614175646,3.99620029165469,3.92309906680735,3.92309906680735,82621.7346236384,0.0,1.0
1986-09-08,41.25,41.75,40.75,40.75,17760,4.0205673666038,4.06930151650203,3.97183321670558,3.97183321670558,182213.089148866,0.0,1.0
1986-09-09,41.25,41.75,41.0,41.25,25867,4.0205673666038,4.06930151650203,3.99620029165469,4.0205673666038,265388.850057079,0.0,1.0
1986-09-10,41.0,41.0,40.75,40.75,2453,3.99620029165469,3.99620029165469,3.97183321670558,3.97183321670558,25167.156964086,0.0,1.0
1986-09-11,39.5,40.5,39.5,40.5,43840,3.84999784196001,3.94746614175646,3.84999784196001,3.94746614175646,449787.265106209,0.0,1.0
1986-09-12,38.0,39.5,38.0,39.5,15360,3.70379539226532,3.84999784196001,3.70379539226532,3.84999784196001,157589.698723344,0.0,1.0
1986-09-15,35.5,38.0,35.0,37.75,17387,3.46012464277418,3.70379539226532,3.41139049287596,3.67942831731621,178386.203886899,0.0,1.0
1986-09-16,33.5,35.25,33.25,35.25,32373,3.26518804318127,3.43575756782507,3.24082096823216,3.43575756782507,332138.757602266,0.0,1.0
1986-09-17,33.75,34.25,33.25,33.5,36373,3.28955511813039,3.33828926802861,3.24082096823216,3.26518804318127,373177.741644802,0.0,1.0
1986-09-18,33.88,34.25,33.75,33.75,42987,3.30222599710392,3.33828926802861,3.28955511813039,3.28955511813039,441035.701759139,0.0,1.0
1986-09-19,35.0,35.25,33.75,33.75,35467,3.41139049287596,3.43575756782507,3.28955511813039,3.28955511813039,363882.411759168,0.0,1.0
1986-09-22,35.0,35.25,34.5,35.25,17867,3.41139049287596,3.43575756782507,3.36265634297773,3.43575756782507,183310.881972004,0.0,1.0
1986-09-23,34.75,35.0,34.75,35.0,22667,3.38702341792684,3.41139049287596,3.38702341792684,3.41139049287596,232557.662823049,0.0,1.0
1986-09-24,35.25,35.25,34.75,35.0,12800,3.43575756782507,3.43575756782507,3.38702341792684,3.41139049287596,131324.74893612,0.0,1.0
1986-09-25,35.0,35.25,35.0,35.25,29760,3.41139049287596,3.43575756782507,3.41139049287596,3.43575756782507,305330.041276478,0.0,1.0
1986-09-26,35.0,35.25,35.0,35.0,23787,3.41139049287596,3.43575756782507,3.41139049287596,3.41139049287596,244048.578354959,0.0,1.0
1986-09-29,35.0,35.25,34.5,35.0,2453,3.41139049287596,3.43575756782507,3.36265634297773,3.41139049287596,25167.156964086,0.0,1.0
1986-09-30,34.0,34.5,34.0,34.5,17653,3.3139221930795,3.36265634297773,3.3139221930795,3.36265634297773,181115.296325728,0.0,1.0
1986-10-01,34.0,34.5,34.0,34.5,4640,3.3139221930795,3.36265634297773,3.3139221930795,3.36265634297773,47605.2214893433,0.0,1.0
1986-10-02,34.5,34.5,34.0,34.0,2667,3.36265634297773,3.36265634297773,3.3139221930795,3.3139221930795,27362.7426103618,0.0,1.0
1986-10-03,34.0,34.5,34.0,34.5,7040,3.3139221930795,3.36265634297773,3.3139221930795,3.36265634297773,72228.6119148657,0.0,1.0
1986-10-06,34.75,34.75,34.0,34.5,16267,3.38702341792684,3.38702341792684,3.3139221930795,3.36265634297773,166895.288354989,0.0,1.0
1986-10-07,35.0,35.0,34.5,34.5,8960,3.41139049287596,3.41139049287596,3.36265634297773,3.36265634297773,91927.3242552836,0.0,1.0
1986-10-08,34.75,35.0,34.5,34.5,2667,3.38702341792684,3.41139049287596,3.36265634297773,3.36265634297773,27362.7426103618,0.0,1.0
1986-10-09,35.0,35.0,34.5,35.0,3200,3.41139049287596,3.41139049287596,3.36265634297773,3.41139049287596,32831.1872340298,0.0,1.0
1986-10-10,35.75,35.75,34.5,34.5,45653,3.4844917177233,3.4844917177233,3.36265634297773,3.36265634297773,468388.184623489,0.0,1.0
1986-10-13,35.75,35.75,35.25,35.25,5653,3.4844917177233,3.4844917177233,3.43575756782507,3.43575756782507,57998.3441981159,0.0,1.0
1986-10-14,35.5,35.75,35.25,35.75,2400,3.46012464277418,3.4844917177233,3.43575756782507,3.4844917177233,24623.3904255224,0.0,1.0
1986-10-15,36.75,36.75,35.5,35.75,42400,3.58196001751975,3.58196001751975,3.46012464277418,3.4844917177233,435013.230850896,0.0,1.0
1986-10-16,39.13,39.25,36.75,36.75,14827,3.81393457103532,3.82563076701089,3.58196001751975,3.58196001751975,152121.254099675,0.0,1.0
1986-10-17,38.25,39.25,38.25,38.5,5653,3.72816246721444,3.82563076701089,3.72816246721444,3.75252954216355,57998.3441981159,0.0,1.0
1986-10-20,37.5,38.25,37.25,38.0,18240,3.65506124236709,3.72816246721444,3.63069416741798,3.70379539226532,187137.767233971,0.0,1.0
1986-10-21,37.75,37.75,37.25,37.25,12053,3.67942831731621,3.67942831731621,3.63069416741798,3.63069416741798,123660.718666176,0.0,1.0
1986-10-22,37.5,37.75,37.25,37.25,15467,3.65506124236709,3.67942831731621,3.63069416741798,3.63069416741798,158687.491546482,0.0,1.0
1986-10-23,38.25,38.25,37.5,37.5,25600,3.72816246721444,3.72816246721444,3.65506124236709,3.65506124236709,262649.497872239,0.0,1.0
1986-10-24,39.25,39.25,38.25,38.25,49600,3.82563076701089,3.82563076701089,3.72816246721444,3.72816246721444,508883.402127464,0.0,1.0
1986-10-27,38.75,39.25,38.75,38.75,7253,3.77689661711266,3.82563076701089,3.77689661711266,3.77689661711266,74413.937815131,0.0,1.0
1986-10-28,38.5,39.0,38.5,39.0,9227,3.75252954216355,3.80126369206178,3.75252954216355,3.80126369206178,94666.6764401231,0.0,1.0
1986-10-29,38.75,38.75,38.5,38.75,4373,3.77689661711266,3.77689661711266,3.75252954216355,3.77689661711266,44865.869304504,0.0,1.0
1986-10-30,39.25,39.25,38.5,38.75,54240,3.82563076701089,3.82563076701089,3.75252954216355,3.77689661711266,556488.623616807,0.0,1.0
1986-10-31,39.5,39.5,38.75,38.75,2240,3.84999784196001,3.84999784196001,3.77689661711266,3.77689661711266,22981.8310638209,0.0,1.0
1986-11-03,39.25,39.25,39.0,39.25,18400,3.82563076701089,3.82563076701089,3.80126369206178,3.82563076701089,188779.326595672,0.0,1.0
1986-11-04,39.0,39.5,38.5,39.5,12640,3.80126369206178,3.84999784196001,3.75252954216355,3.84999784196001,129683.189574418,0.0,1.0
1986-11-05,39.25,39.25,38.75,39.0,19253,3.82563076701089,3.82563076701089,3.77689661711266,3.80126369206178,197530.889942743,0.0,1.0
1986-11-06,39.25,39.25,38.75,39.25,9600,3.82563076701089,3.82563076701089,3.77689661711266,3.82563076701089,98493.5617020897,0.0,1.0
1986-11-07,39.25,39.25,39.0,39.0,2560,3.82563076701089,3.82563076701089,3.80126369206178,3.80126369206178,26264.9497872239,0.0,1.0
1986-11-10,39.25,39.25,38.75,39.0,5653,3.82563076701089,3.82563076701089,3.77689661711266,3.80126369206178,57998.344198116,0.0,1.0
1986-11-11,39.25,39.25,39.0,39.25,3573,3.82563076701089,3.82563076701089,3.80126369206178,3.82563076701089,36658.0724959965,0.0,1.0
1986-11-12,39.0,39.25,38.75,38.75,45760,3.80126369206178,3.82563076701089,3.77689661711266,3.77689661711266,469485.977446627,0.0,1.0
1986-11-13,38.75,39.25,38.75,39.25,2827,3.77689661711266,3.82563076701089,3.77689661711266,3.82563076701089,29004.3019720633,0.0,1.0
1986-11-14,38.75,39.25,38.75,38.75,11040,3.77689661711266,3.82563076701089,3.77689661711266,3.77689661711266,113267.595957403,0.0,1.0
1986-11-17,39.5,39.5,38.5,38.75,85387,3.84999784196001,3.84999784196001,3.75252954216355,3.77689661711266,876048.932610034,0.0,1.0
1986-11-18,40.0,40.5,39.75,39.75,17973,3.89873199185823,3.94746614175646,3.87436491690912,3.87436491690912,184398.415049131,0.0,1.0
1986-11-19,40.25,40.25,39.75,40.0,25067,3.92309906680735,3.92309906680735,3.87436491690912,3.89873199185823,257181.053248571,0.0,1.0
1986-11-20,40.0,40.25,39.5,40.25,3467,3.89873199185823,3.92309906680735,3.84999784196001,3.92309906680735,35570.5394188693,0.0,1.0
1986-11-21,40.0,40.0,39.5,40.0,31360,3.89873199185823,3.89873199185823,3.84999784196001,3.89873199185823,321745.634893493,0.0,1.0
1986-11-24,40.25,40.25,39.75,40.0,49440,3.92309906680735,3.92309906680735,3.87436491690912,3.89873199185823,507241.842765762,0.0,1.0
1986-11-25,43.0,43.25,40.25,40.25,40853,4.1911368912476,4.21550396619672,3.92309906680735,3.92309906680735,419141.403772445,0.0,1.0
1986-11-26,44.75,44.75,42.75,43.25,30453,4.3617064158914,4.3617064158914,4.16676981629849,4.21550396619672,312440.045261848,0.0,1.0
1986-11-28,46.25,46.5,44.25,44.75,31360,4.50790886558608,4.5322759405352,4.31297226599317,4.3617064158914,321745.634893493,0.0,1.0
1986-12-01,45.0,45.75,44.5,45.75,32800,4.38607349084051,4.45917471568786,4.33733934094229,4.45917471568786,336519.669148807,0.0,1.0
1986-12-02,45.25,46.25,45.0,45.25,41173,4.41044056578963,4.50790886558608,4.38607349084051,4.41044056578963,422424.522495847,0.0,1.0
1986-12-03,45.0,45.25,44.75,44.75,6667,4.38607349084051,4.41044056578963,4.3617064158914,4.3617064158914,68401.7266528992,0.0,1.0
1986-12-04,45.0,45.25,44.75,44.75,26827,4.38607349084051,4.41044056578963,4.3617064158914,4.3617064158914,275238.206227288,0.0,1.0
1986-12-05,43.5,45.25,43.5,44.75,18187,4.23987104114583,4.41044056578963,4.23987104114583,4.3617064158914,186594.000695407,0.0,1.0
1986-12-08,42.0,43.5,41.75,43.25,15467,4.09366859145115,4.23987104114583,4.06930151650203,4.21550396619672,158687.491546481,0.0,1.0
1986-12-09,42.0,42.5,42.0,42.5,2453,4.09366859145115,4.14240274134937,4.09366859145115,4.14240274134937,25167.156964086,0.0,1.0
1986-12-10,42.25,42.5,41.75,42.5,14027,4.11803566640026,4.14240274134937,4.06930151650203,4.14240274134937,143913.457291168,0.0,1.0
1986-12-11,42.25,42.5,41.75,41.75,18187,4.11803566640026,4.14240274134937,4.06930151650203,4.06930151650203,186594.000695407,0.0,1.0
1986-12-12,41.75,42.25,41.75,41.75,853,4.06930151650203,4.11803566640026,4.06930151650203,4.06930151650203,8751.5633470711,0.0,1.0
1986-12-15,39.75,41.5,39.25,41.5,12427,3.87436491690912,4.04493444155292,3.82563076701089,4.04493444155292,127497.863674153,0.0,1.0
1986-12-16,40.0,40.0,39.5,40.0,9440,3.89873199185823,3.89873199185823,3.84999784196001,3.89873199185823,96852.0023403883,0.0,1.0
1986-12-17,39.25,40.25,39.25,39.75,13227,3.82563076701089,3.92309906680735,3.82563076701089,3.87436491690912,135705.660482661,0.0,1.0
1986-12-18,39.25,39.75,39.25,39.75,5760,3.82563076701089,3.87436491690912,3.82563076701089,3.87436491690912,59096.1370212538,0.0,1.0
1986-12-19,40.75,41.0,39.5,39.5,18453,3.97183321670558,3.99620029165469,3.84999784196001,3.84999784196001,189323.093134235,0.0,1.0
1986-12-22,40.5,40.75,40.0,40.75,16640,3.94746614175646,3.97183321670558,3.89873199185823,3.97183321670558,170722.173616956,0.0,1.0
1986-12-23,40.25,40.75,40.25,40.25,26187,3.92309906680735,3.97183321670558,3.92309906680735,3.92309906680735,268671.968780481,0.0,1.0
1986-12-24,40.25,40.75,40.0,40.25,17653,3.92309906680735,3.97183321670558,3.89873199185823,3.92309906680735,181115.296325728,0.0,1.0
1986-12-26,38.25,39.5,38.25,39.5,7253,3.72816246721444,3.84999784196001,3.72816246721444,3.84999784196001,74413.9378151308,0.0,1.0
1986-12-29,38.25,39.0,38.25,38.75,11360,3.72816246721444,3.80126369206178,3.72816246721444,3.77689661711266,116550.714680806,0.0,1.0
1986-12-30,38.25,38.5,37.75,38.5,5600,3.72816246721444,3.75252954216355,3.67942831731621,3.75252954216355,57454.5776595523,0.0,1.0
1986-12-31,37.75,38.25,37.25,37.75,9760,3.67942831731621,3.72816246721444,3.63069416741798,3.67942831731621,100135.121063791,0.0,1.0
1987-01-02,38.0,38.0,37.75,37.75,4587,3.70379539226532,3.70379539226532,3.67942831731621,3.67942831731621,47061.4549507798,0.0,1.0
1987-01-05,39.0,39.0,37.75,38.0,13440,3.80126369206178,3.80126369206178,3.67942831731621,3.70379539226532,137890.986382926,0.0,1.0
1987-01-06,39.5,40.25,39.0,39.0,14240,3.84999784196001,3.92309906680735,3.80126369206178,3.80126369206178,146098.783191433,0.0,1.0
1987-01-07,41.0,41.5,40.0,40.25,9653,3.99620029165469,4.04493444155292,3.89873199185823,3.92309906680735,99037.3282406533,0.0,1.0
1987-01-08,41.0,42.0,41.0,41.0,2240,3.99620029165469,4.09366859145115,3.99620029165469,3.99620029165469,22981.8310638209,0.0,1.0
1987-01-09,44.25,44.25,41.25,41.25,39360,4.31297226599317,4.31297226599317,4.0205673666038,4.0205673666038,403823.602978568,0.0,1.0
1987-01-12,42.5,44.0,42.5,43.75,16160,4.14240274134937,4.28860519104406,4.14240274134937,4.26423811609494,165797.495531851,0.0,1.0
1987-01-13,42.5,43.0,42.25,42.25,3360,4.14240274134937,4.1911368912476,4.11803566640026,4.11803566640026,34472.7465957314,0.0,1.0
1987-01-14,43.5,43.5,42.75,43.0,10453,4.23987104114583,4.23987104114583,4.16676981629849,4.1911368912476,107245.125049161,0.0,1.0
1987-01-15,43.25,43.5,42.75,43.5,2240,4.21550396619672,4.23987104114583,4.16676981629849,4.23987104114583,22981.8310638209,0.0,1.0
1987-01-16,43.0,43.25,42.75,43.25,7360,4.1911368912476,4.21550396619672,4.16676981629849,4.21550396619672,75511.7306382688,0.0,1.0
1987-01-19,43.0,43.0,42.75,42.75,8427,4.1911368912476,4.1911368912476,4.16676981629849,4.16676981629849,86458.8796316156,0.0,1.0
1987-01-20,43.25,43.25,42.75,42.75,12587,4.21550396619672,4.21550396619672,4.16676981629849,4.16676981629849,129139.423035854,0.0,1.0
1987-01-21,44.0,44.0,42.75,43.25,12053,4.28860519104406,4.28860519104406,4.16676981629849,4.21550396619672,123660.718666176,0.0,1.0
1987-01-22,45.5,45.5,43.5,44.0,20960,4.43480764073874,4.43480764073874,4.23987104114583,4.28860519104406,215044.276382896,0.0,1.0
1987-01-23,45.25,45.5,45.0,45.0,52160,4.41044056578963,4.43480764073874,4.38607349084051,4.38607349084051,535148.351914687,0.0,1.0
1987-01-26,43.25,44.75,42.75,44.5,13440,4.21550396619672,4.3617064158914,4.16676981629849,4.33733934094229,137890.986382925,0.0,1.0
1987-01-27,43.0,43.25,42.5,43.25,5440,4.1911368912476,4.21550396619672,4.14240274134937,4.21550396619672,55813.0182978508,0.0,1.0
1987-01-28,42.0,43.0,42.0,42.5,6240,4.09366859145115,4.1911368912476,4.09366859145115,4.14240274134937,64020.8151063582,0.0,1.0
1987-01-29,41.5,42.5,41.5,42.5,2667,4.04493444155292,4.14240274134937,4.04493444155292,4.14240274134937,27362.7426103618,0.0,1.0
1987-01-30,41.25,41.5,40.75,41.5,4960,4.0205673666038,4.04493444155292,3.97183321670558,4.04493444155292,50888.3402127464,0.0,1.0
1987-02-02,41.25,41.25,40.75,41.25,13653,4.0205673666038,4.0205673666038,3.97183321670558,4.0205673666038,140076.312283191,0.0,1.0
1987-02-03,40.75,41.25,40.75,40.75,9867,3.97183321670558,4.0205673666038,3.97183321670558,3.97183321670558,101232.913886929,0.0,1.0
1987-02-04,41.5,41.5,40.75,40.75,48373,4.04493444155292,4.04493444155292,3.97183321670558,3.97183321670558,496294.693772415,0.0,1.0
1987-02-05,43.0,43.0,41.75,42.0,33600,4.1911368912476,4.1911368912476,4.06930151650203,4.09366859145115,344727.465957314,0.0,1.0
1987-02-06,42.25,42.75,42.25,42.5,42187,4.11803566640026,4.16676981629849,4.11803566640026,4.14240274134937,432827.904950631,0.0,1.0
1987-02-09,42.75,42.75,42.25,42.75,8053,4.16676981629849,4.16676981629849,4.11803566640026,4.16676981629849,82621.7346236383,0.0,1.0
1987-02-10,42.0,42.75,42.0,42.75,7467,4.09366859145115,4.16676981629849,4.09366859145115,4.16676981629849,76609.5234614065,0.0,1.0
1987-02-11,41.75,42.5,41.75,42.5,2987,4.06930151650203,4.14240274134937,4.06930151650203,4.14240274134937,30645.8613337648,0.0,1.0
1987-02-12,41.87,42.5,41.75,42.5,7840,4.08099771247761,4.14240274134937,4.06930151650203,4.14240274134937,80436.4087233732,0.0,1.0
1987-02-13,43.0,43.0,42.0,42.5,19040,4.1911368912476,4.1911368912476,4.09366859145115,4.14240274134937,195345.564042478,0.0,1.0
1987-02-17,42.75,43.25,42.25,42.25,16640,4.16676981629849,4.21550396619672,4.11803566640026,4.11803566640026,170722.173616955,0.0,1.0
1987-02-18,43.25,43.25,42.5,43.25,33067,4.21550396619672,4.21550396619672,4.14240274134937,4.21550396619672,339259.021333645,0.0,1.0
1987-02-19,42.25,43.25,42.25,42.5,1227,4.11803566640026,4.21550396619672,4.11803566640026,4.14240274134937,12588.7083550483,0.0,1.0
1987-02-20,43.0,43.0,42.25,43.0,3467,4.1911368912476,4.1911368912476,4.11803566640026,4.1911368912476,35570.5394188693,0.0,1.0
1987-02-23,43.0,43.25,42.5,42.5,9227,4.1911368912476,4.21550396619672,4.14240274134937,4.14240274134937,94666.6764401231,0.0,1.0
1987-02-24,42.5,43.25,42.5,42.5,4000,4.14240274134937,4.21550396619672,4.14240274134937,4.14240274134937,41038.9840425374,0.0,1.0
1987-02-25,42.88,43.0,42.5,43.0,4053,4.17944069527203,4.1911368912476,4.14240274134937,4.1911368912476,41582.750581101,0.0,1.0
1987-02-26,43.0,43.0,42.5,43.0,3787,4.1911368912476,4.1911368912476,4.14240274134937,4.1911368912476,38853.6581422723,0.0,1.0
1987-02-27,43.25,43.25,42.5,43.0,25600,4.21550396619672,4.21550396619672,4.14240274134937,4.1911368912476,262649.497872239,0.0,1.0
1987-03-02,43.0,43.5,42.75,42.75,12053,4.1911368912476,4.23987104114583,4.16676981629849,4.16676981629849,123660.718666176,0.0,1.0
1987-03-03,43.75,43.75,43.0,43.5,4800,4.26423811609494,4.26423811609494,4.1911368912476,4.23987104114583,49246.7808510449,0.0,1.0
1987-03-04,43.25,43.75,43.25,43.25,5440,4.21550396619672,4.26423811609494,4.21550396619672,4.21550396619672,55813.0182978508,0.0,1.0
1987-03-05,43.75,44.0,43.25,43.25,20427,4.26423811609494,4.28860519104406,4.21550396619672,4.21550396619672,209575.831759228,0.0,1.0
1987-03-06,43.5,44.0,43.5,43.5,6400,4.23987104114583,4.28860519104406,4.23987104114583,4.23987104114583,65662.3744680598,0.0,1.0
1987-03-09,44.38,44.38,43.5,43.75,36053,4.32564314496671,4.32564314496671,4.23987104114583,4.26423811609494,369894.6229214,0.0,1.0
1987-03-10,44.5,44.5,44.0,44.25,7627,4.33733934094229,4.33733934094229,4.28860519104406,4.31297226599317,78251.0828231081,0.0,1.0
1987-03-11,44.25,44.75,44.25,44.25,5867,4.31297226599317,4.3617064158914,4.31297226599317,4.31297226599317,60193.9298443917,0.0,1.0
1987-03-12,44.5,44.75,44.25,44.25,7573,4.33733934094229,4.3617064158914,4.31297226599317,4.31297226599317,77697.0565385338,0.0,1.0
1987-03-13,44.5,45.0,44.5,44.5,14187,4.33733934094229,4.38607349084051,4.33733934094229,4.33733934094229,145555.016652869,0.0,1.0
1987-03-16,44.25,45.0,44.25,44.5,2187,4.31297226599317,4.38607349084051,4.31297226599317,4.33733934094229,22438.0645252573,0.0,1.0
1987-03-17,45.0,45.0,44.25,45.0,3840,4.38607349084051,4.38607349084051,4.31297226599317,4.38607349084051,39397.4246808359,0.0,1.0
1987-03-18,45.0,45.25,44.25,44.25,13600,4.38607349084051,4.41044056578963,4.31297226599317,4.31297226599317,139532.545744627,0.0,1.0
1987-03-19,45.25,46.0,44.75,44.75,13173,4.41044056578963,4.48354179063697,4.3617064158914,4.3617064158914,135151.634198086,0.0,1.0
1987-03-20,45.75,46.0,45.25,46.0,38453,4.45917471568786,4.48354179063697,4.41044056578963,4.48354179063697,394518.013346922,0.0,1.0
1987-03-23,46.0,46.0,45.75,45.75,8960,4.48354179063697,4.48354179063697,4.45917471568786,4.45917471568786,91927.3242552837,0.0,1.0
1987-03-24,46.0,46.25,45.75,45.75,6560,4.48354179063697,4.50790886558608,4.45917471568786,4.45917471568786,67303.9338297613,0.0,1.0
1987-03-25,46.5,46.75,46.0,46.75,3200,4.5322759405352,4.55664301548431,4.48354179063697,4.55664301548431,32831.1872340299,0.0,1.0
1987-03-26,46.0,46.75,46.0,46.0,10240,4.48354179063697,4.55664301548431,4.48354179063697,4.48354179063697,105059.799148896,0.0,1.0
1987-03-27,43.75,46.5,43.75,46.5,49760,4.26423811609494,4.5322759405352,4.26423811609494,4.5322759405352,510524.961489165,0.0,1.0
1987-03-30,43.5,44.0,43.5,43.5,18560,4.23987104114583,4.28860519104406,4.23987104114583,4.23987104114583,190420.885957373,0.0,1.0
1987-03-31,43.25,43.75,43.25,43.25,15627,4.21550396619672,4.26423811609494,4.21550396619672,4.21550396619672,160329.050908183,0.0,1.0
1987-04-01,42.75,43.0,42.5,42.75,8640,4.16676981629849,4.1911368912476,4.14240274134937,4.16676981629849,88644.2055318807,0.0,1.0
1987-04-02,43.0,43.5,42.75,42.75,2453,4.1911368912476,4.23987104114583,4.16676981629849,4.16676981629849,25167.156964086,0.0,1.0
1987-04-03,43.5,43.5,43.0,43.5,5387,4.23987104114583,4.23987104114583,4.1911368912476,4.23987104114583,55269.2517592872,0.0,1.0
1987-04-06,43.5,43.5,43.5,43.5,1067,4.23987104114583,4.23987104114583,4.23987104114583,4.23987104114583,10947.1489933468,0.0,1.0
1987-04-07,43.0,43.75,43.0,43.5,5067,4.1911368912476,4.26423811609494,4.1911368912476,4.23987104114583,51986.1330358842,0.0,1.0
1987-04-08,43.75,43.75,43.0,43.0,5173,4.26423811609494,4.26423811609494,4.1911368912476,4.1911368912476,53073.6661130115,0.0,1.0
1987-04-09,43.75,43.75,43.25,43.75,9440,4.26423811609494,4.26423811609494,4.21550396619672,4.26423811609494,96852.0023403883,0.0,1.0
1987-04-10,43.25,43.75,43.25,43.25,14667,4.21550396619672,4.26423811609494,4.21550396619672,4.21550396619672,150479.694737974,0.0,1.0
1987-04-13,43.0,43.5,42.75,43.5,5653,4.1911368912476,4.23987104114583,4.16676981629849,4.23987104114583,57998.3441981159,0.0,1.0
1987-04-14,42.0,43.5,41.25,42.75,26400,4.09366859145115,4.23987104114583,4.0205673666038,4.16676981629849,270857.294680746,0.0,1.0
1987-04-15,40.0,42.0,40.0,41.25,16160,3.89873199185823,4.09366859145115,3.89873199185823,4.0205673666038,165797.495531851,0.0,1.0
1987-04-16,40.25,40.25,39.5,39.75,6187,3.92309906680735,3.92309906680735,3.84999784196001,3.87436491690912,63477.0485677946,0.0,1.0
1987-04-20,40.0,40.5,39.5,40.25,46773,3.89873199185823,3.94746614175646,3.84999784196001,3.92309906680735,479879.100155401,0.0,1.0
1987-04-21,40.5,40.5,39.5,39.5,20427,3.94746614175646,3.94746614175646,3.84999784196001,3.84999784196001,209575.831759228,0.0,1.0
1987-04-22,40.0,40.5,40.0,40.5,4160,3.89873199185823,3.94746614175646,3.89873199185823,3.94746614175646,42680.5434042389,0.0,1.0
1987-04-23,40.0,40.5,40.0,40.0,5867,3.89873199185823,3.94746614175646,3.89873199185823,3.89873199185823,60193.9298443918,0.0,1.0
1987-04-24,39.75,40.25,39.75,40.0,14400,3.87436491690912,3.92309906680735,3.87436491690912,3.89873199185823,147740.342553135,0.0,1.0
1987-04-27,40.0,40.0,39.5,39.75,14560,3.89873199185823,3.89873199185823,3.84999784196001,3.87436491690912,149381.901914836,0.0,1.0
1987-04-28,39.25,40.0,39.25,40.0,8960,3.82563076701089,3.89873199185823,3.82563076701089,3.89873199185823,91927.3242552838,0.0,1.0
1987-04-29,39.25,39.75,39.25,39.25,2453,3.82563076701089,3.87436491690912,3.82563076701089,3.82563076701089,25167.1569640861,0.0,1.0
1987-04-30,40.0,40.0,39.5,39.75,5227,3.89873199185823,3.89873199185823,3.84999784196001,3.87436491690912,53627.6923975858,0.0,1.0
1987-05-01,40.25,40.25,39.5,40.0,13600,3.92309906680735,3.92309906680735,3.84999784196001,3.89873199185823,139532.545744627,0.0,1.0
1987-05-04,39.75,40.25,39.25,40.25,5867,3.87436491690912,3.92309906680735,3.82563076701089,3.92309906680735,60193.9298443917,0.0,1.0
1987-05-05,39.5,39.75,39.25,39.25,3787,3.84999784196001,3.87436491690912,3.82563076701089,3.82563076701089,38853.6581422722,0.0,1.0
1987-05-06,39.5,39.5,39.25,39.5,5760,3.84999784196001,3.84999784196001,3.82563076701089,3.84999784196001,59096.1370212538,0.0,1.0
1987-05-07,39.25,40.0,39.25,39.25,317760,3.82563076701089,3.89873199185823,3.82563076701089,3.82563076701089,3260136.89233917,0.0,1.0
1987-05-08,39.25,40.0,39.25,39.25,8960,3.82563076701089,3.89873199185823,3.82563076701089,3.82563076701089,91927.3242552838,0.0,1.0
1987-05-11,40.75,41.25,39.25,40.0,19467,3.97183321670558,4.0205673666038,3.82563076701089,3.89873199185823,199726.475589019,0.0,1.0
1987-05-12,40.25,41.0,40.25,40.5,2827,3.92309906680735,3.99620029165469,3.92309906680735,3.94746614175646,29004.3019720633,0.0,1.0
1987-05-13,40.75,40.75,40.25,40.25,7360,3.97183321670558,3.97183321670558,3.92309906680735,3.92309906680735,75511.7306382687,0.0,1.0
1987-05-14,40.25,40.75,40.25,40.25,4267,3.92309906680735,3.97183321670558,3.92309906680735,3.92309906680735,43778.3362273767,0.0,1.0
1987-05-15,39.5,40.25,39.5,40.25,10187,3.84999784196001,3.92309906680735,3.84999784196001,3.92309906680735,104516.032610332,0.0,1.0
1987-05-18,39.5,39.75,39.0,39.5,4373,3.84999784196001,3.87436491690912,3.80126369206178,3.84999784196001,44865.8693045039,0.0,1.0
1987-05-19,38.5,39.0,38.5,39.0,11573,3.75252954216355,3.80126369206178,3.75252954216355,3.80126369206178,118736.040581071,0.0,1.0
1987-05-20,37.5,38.25,37.5,38.0,15787,3.65506124236709,3.72816246721444,3.65506124236709,3.70379539226532,161970.610269885,0.0,1.0
1987-05-21,37.75,38.25,37.5,38.25,5440,3.67942831731621,3.72816246721444,3.65506124236709,3.72816246721444,55813.0182978508,0.0,1.0
1987-05-22,38.25,38.25,37.75,37.75,15200,3.72816246721444,3.72816246721444,3.67942831731621,3.67942831731621,155948.139361642,0.0,1.0
1987-05-26,38.75,38.75,38.0,38.0,12053,3.77689661711266,3.77689661711266,3.70379539226532,3.70379539226532,123660.718666176,0.0,1.0
1987-05-27,38.25,38.75,38.25,38.25,3840,3.72816246721444,3.77689661711266,3.72816246721444,3.72816246721444,39397.4246808358,0.0,1.0
1987-05-28,38.25,38.5,38.0,38.25,10027,3.72816246721444,3.75252954216355,3.70379539226532,3.72816246721444,102874.47324863,0.0,1.0
1987-05-29,39.0,39.5,38.5,38.5,11200,3.80126369206178,3.84999784196001,3.75252954216355,3.75252954216355,114909.155319105,0.0,1.0
1987-06-01,39.0,39.5,39.0,39.5,16427,3.80126369206178,3.84999784196001,3.80126369206178,3.84999784196001,168536.84771669,0.0,1.0
1987-06-02,39.0,39.5,39.0,39.0,7360,3.80126369206178,3.84999784196001,3.80126369206178,3.80126369206178,75511.7306382687,0.0,1.0
1987-06-03,39.0,39.5,39.0,39.5,6240,3.80126369206178,3.84999784196001,3.80126369206178,3.84999784196001,64020.8151063583,0.0,1.0
1987-06-04,39.75,40.0,39.0,39.0,11627,3.87436491690912,3.89873199185823,3.80126369206178,3.80126369206178,119290.066865646,0.0,1.0
1987-06-05,39.75,40.5,39.75,39.75,1387,3.87436491690912,3.94746614175646,3.87436491690912,3.87436491690912,14230.2677167498,0.0,1.0
1987-06-08,39.75,40.5,39.5,39.75,30400,3.87436491690912,3.94746614175646,3.84999784196001,3.87436491690912,311896.278723284,0.0,1.0
1987-06-09,39.62,39.88,39.5,39.75,4053,3.86169403793558,3.88703579588266,3.84999784196001,3.87436491690912,41582.750581101,0.0,1.0
1987-06-10,39.75,40.0,39.5,39.5,1867,3.87436491690912,3.89873199185823,3.84999784196001,3.84999784196001,19154.9458018543,0.0,1.0
1987-06-11,39.5,39.5,39.5,39.5,1387,3.84999784196001,3.84999784196001,3.84999784196001,3.84999784196001,14230.2677167498,0.0,1.0
1987-06-12,39.5,39.75,39.5,39.5,3467,3.84999784196001,3.87436491690912,3.84999784196001,3.84999784196001,35570.5394188692,0.0,1.0
1987-06-15,40.0,40.0,39.5,40.0,4640,3.89873199185823,3.89873199185823,3.84999784196001,3.89873199185823,47605.2214893434,0.0,1.0
1987-06-16,40.25,40.25,39.5,39.5,105387,3.92309906680735,3.92309906680735,3.84999784196001,3.84999784196001,1081243.85282272,0.0,1.0
1987-06-17,40.5,40.75,40.0,40.25,2827,3.94746614175646,3.97183321670558,3.89873199185823,3.92309906680735,29004.3019720633,0.0,1.0
1987-06-18,40.5,40.5,40.0,40.0,50987,3.94746614175646,3.94746614175646,3.89873199185823,3.89873199185823,523113.669844214,0.0,1.0
1987-06-19,39.75,40.5,39.75,40.5,16853,3.87436491690912,3.94746614175646,3.87436491690912,3.94746614175646,172907.499517221,0.0,1.0
1987-06-22,40.25,40.5,39.75,40.5,13173,3.92309906680735,3.94746614175646,3.87436491690912,3.94746614175646,135151.634198086,0.0,1.0
1987-06-23,39.5,40.0,39.25,40.0,21600,3.84999784196001,3.89873199185823,3.82563076701089,3.89873199185823,221610.513829702,0.0,1.0
1987-06-24,38.75,39.75,38.75,39.25,4800,3.77689661711266,3.87436491690912,3.77689661711266,3.82563076701089,49246.7808510449,0.0,1.0
1987-06-25,39.25,39.5,38.75,39.25,41227,3.82563076701089,3.84999784196001,3.77689661711266,3.82563076701089,422978.548780422,0.0,1.0
1987-06-26,38.75,39.25,38.75,38.75,2827,3.77689661711266,3.82563076701089,3.77689661711266,3.77689661711266,29004.3019720633,0.0,1.0
1987-06-29,39.75,40.0,39.0,39.25,244800,3.87436491690912,3.89873199185823,3.80126369206178,3.82563076701089,2511585.82340329,0.0,1.0
1987-06-30,40.5,41.5,39.25,39.25,31040,3.94746614175646,4.04493444155292,3.82563076701089,3.82563076701089,318462.51617009,0.0,1.0
1987-07-01,40.25,41.0,40.25,41.0,10027,3.92309906680735,3.99620029165469,3.92309906680735,3.99620029165469,102874.473248631,0.0,1.0
1987-07-02,40.5,41.0,40.5,40.75,6560,3.94746614175646,3.99620029165469,3.94746614175646,3.97183321670558,67303.9338297613,0.0,1.0
1987-07-06,40.75,41.0,40.5,40.5,17067,3.97183321670558,3.99620029165469,3.94746614175646,3.94746614175646,175103.085163496,0.0,1.0
1987-07-07,41.0,41.0,40.75,41.0,13227,3.99620029165469,3.99620029165469,3.97183321670558,3.99620029165469,135705.66048266,0.0,1.0
1987-07-08,41.0,41.0,40.75,41.0,9760,3.99620029165469,3.99620029165469,3.97183321670558,3.99620029165469,100135.121063791,0.0,1.0
1987-07-09,41.0,41.5,40.75,40.75,10987,3.99620029165469,4.04493444155292,3.97183321670558,3.97183321670558,112723.82941884,0.0,1.0
1987-07-10,41.0,41.5,41.0,41.5,12000,3.99620029165469,4.04493444155292,3.99620029165469,4.04493444155292,123116.952127612,0.0,1.0
1987-07-13,41.5,41.5,41.0,41.0,5760,4.04493444155292,4.04493444155292,3.99620029165469,3.99620029165469,59096.1370212538,0.0,1.0
1987-07-14,43.5,44.0,41.38,41.38,19840,4.23987104114583,4.28860519104406,4.03323824557734,4.03323824557734,203553.360850985,0.0,1.0
1987-07-15,43.75,44.25,43.5,43.5,16373,4.26423811609494,4.31297226599317,4.23987104114583,4.23987104114583,167982.821432116,0.0,1.0
1987-07-16,45.0,45.25,43.75,44.25,36587,4.38607349084051,4.41044056578963,4.26423811609494,4.31297226599317,375373.327291079,0.0,1.0
1987-07-17,45.75,45.75,44.75,44.75,38240,4.45917471568786,4.45917471568786,4.3617064158914,4.3617064158914,392332.687446657,0.0,1.0
1987-07-20,45.25,46.0,45.25,45.25,39787,4.41044056578963,4.48354179063697,4.41044056578963,4.41044056578963,408204.514525108,0.0,1.0
1987-07-21,44.75,46.0,44.75,45.25,52640,4.3617064158914,4.48354179063697,4.3617064158914,4.41044056578963,540073.029999792,0.0,1.0
1987-07-22,44.75,45.25,44.75,44.75,27040,4.3617064158914,4.41044056578963,4.3617064158914,4.3617064158914,277423.532127553,0.0,1.0
1987-07-23,44.75,45.25,44.75,45.25,27467,4.3617064158914,4.41044056578963,4.3617064158914,4.41044056578963,281804.443674093,0.0,1.0
1987-07-24,44.75,45.0,44.5,45.0,6827,4.3617064158914,4.38607349084051,4.33733934094229,4.38607349084051,70043.2860146006,0.0,1.0
1987-07-27,45.25,45.25,44.75,44.75,31253,4.41044056578963,4.41044056578963,4.3617064158914,4.3617064158914,320647.842070355,0.0,1.0
1987-07-28,46.0,46.0,44.75,44.75,48640,4.48354179063697,4.48354179063697,4.3617064158914,4.3617064158914,499034.045957254,0.0,1.0
1987-07-29,46.25,46.5,45.5,45.5,6667,4.50790886558608,4.5322759405352,4.43480764073874,4.43480764073874,68401.7266528992,0.0,1.0
1987-07-30,47.25,47.75,46.0,46.0,22667,4.60537716538254,4.65411131528077,4.48354179063697,4.48354179063697,232557.662823049,0.0,1.0
1987-07-31,47.25,47.25,46.5,47.25,5867,4.60537716538254,4.60537716538254,4.5322759405352,4.60537716538254,60193.9298443917,0.0,1.0
1987-08-03,45.5,47.0,45.5,46.5,23627,4.43480764073874,4.58101009043343,4.43480764073874,4.5322759405352,242407.018993258,0.0,1.0
1987-08-04,46.75,46.75,45.75,45.75,10400,4.55664301548431,4.55664301548431,4.45917471568786,4.45917471568786,106701.358510597,0.0,1.0
1987-08-05,47.75,48.5,46.75,47.25,13653,4.65411131528077,4.72721254012811,4.55664301548431,4.60537716538254,140076.312283191,0.0,1.0
1987-08-06,48.5,49.0,47.75,47.75,11573,4.72721254012811,4.77594669002634,4.65411131528077,4.65411131528077,118736.040581071,0.0,1.0
1987-08-07,49.25,49.25,48.75,49.25,19467,4.80031376497545,4.80031376497545,4.75157961507722,4.80031376497545,199726.475589019,0.0,1.0
1987-08-10,49.5,49.75,48.75,49.25,35840,4.82468083992457,4.84904791487368,4.75157961507722,4.80031376497545,367709.297021134,0.0,1.0
1987-08-11,50.75,50.75,49.0,49.0,60373,4.94651621467013,4.94651621467013,4.77594669002634,4.77594669002634,619411.645900028,0.0,1.0
1987-08-12,51.25,51.25,50.25,50.25,59467,4.99525036456836,4.99525036456836,4.89778206477191,4.89778206477191,610116.316014393,0.0,1.0
1987-08-13,50.5,52.0,50.5,50.5,25653,4.92214913972102,5.0683515894157,4.92214913972102,4.92214913972102,263193.264410803,0.0,1.0
1987-08-14,50.0,51.0,49.75,50.5,115573,4.87341498982279,4.97088328961925,4.84904791487368,4.92214913972102,1185749.62568704,0.0,1.0
1987-08-17,50.5,50.75,49.75,50.0,10667,4.92214913972102,4.94651621467013,4.84904791487368,4.87341498982279,109440.710695437,0.0,1.0
1987-08-18,50.0,50.5,49.75,50.5,35467,4.87341498982279,4.92214913972102,4.84904791487368,4.92214913972102,363882.411759168,0.0,1.0
1987-08-19,49.75,50.0,49.75,50.0,19787,4.84904791487368,4.87341498982279,4.84904791487368,4.87341498982279,203009.594312422,0.0,1.0
1987-08-20,50.25,50.75,49.75,50.0,19573,4.89778206477191,4.94651621467013,4.84904791487368,4.87341498982279,200814.008666146,0.0,1.0
1987-08-21,51.0,51.0,50.25,50.25,15627,4.97088328961925,4.97088328961925,4.89778206477191,4.89778206477191,160329.050908183,0.0,1.0
1987-08-24,50.25,50.62,50.25,50.25,9440,4.89778206477191,4.9338453356966,4.89778206477191,4.89778206477191,96852.0023403881,0.0,1.0
1987-08-25,50.25,51.0,50.25,50.75,5760,4.89778206477191,4.97088328961925,4.89778206477191,4.94651621467013,59096.1370212538,0.0,1.0
1987-08-26,49.75,51.0,49.75,50.25,50987,4.84904791487368,4.97088328961925,4.84904791487368,4.89778206477191,523113.669844213,0.0,1.0
1987-08-27,50.0,50.0,49.75,49.75,9227,4.87341498982279,4.87341498982279,4.84904791487368,4.84904791487368,94666.6764401231,0.0,1.0
1987-08-28,49.5,50.0,49.5,49.75,19840,4.82468083992457,4.87341498982279,4.82468083992457,4.84904791487368,203553.360850985,0.0,1.0
1987-08-31,50.0,50.0,49.5,49.5,57173,4.87341498982279,4.87341498982279,4.82468083992457,4.82468083992457,586580.458665997,0.0,1.0
1987-09-01,50.5,50.5,49.5,49.5,22400,4.92214913972102,4.92214913972102,4.82468083992457,4.82468083992457,229818.310638209,0.0,1.0
1987-09-02,49.75,50.38,49.5,50.38,26667,4.84904791487368,4.91045294374545,4.82468083992457,4.91045294374545,273596.646865586,0.0,1.0
1987-09-03,51.0,51.0,50.0,50.25,20000,4.97088328961925,4.97088328961925,4.87341498982279,4.89778206477191,205194.920212687,0.0,1.0
1987-09-04,51.25,51.75,50.75,51.25,25653,4.99525036456836,5.04398451446659,4.94651621467013,4.99525036456836,263193.264410803,0.0,1.0
1987-09-08,50.25,51.5,50.25,51.25,28000,4.89778206477191,5.01961743951748,4.89778206477191,4.99525036456836,287272.888297761,0.0,1.0
1987-09-09,50.0,51.0,50.0,50.75,16853,4.87341498982279,4.97088328961925,4.87341498982279,4.94651621467013,172907.499517221,0.0,1.0
1987-09-10,49.25,50.25,49.25,49.75,14827,4.80031376497545,4.89778206477191,4.80031376497545,4.84904791487368,152121.254099675,0.0,1.0
1987-09-11,49.25,50.0,49.25,49.25,5867,4.80031376497545,4.87341498982279,4.80031376497545,4.80031376497545,60193.9298443917,0.0,1.0
1987-09-14,49.5,49.75,48.75,49.75,6827,4.82468083992457,4.84904791487368,4.75157961507722,4.84904791487368,70043.2860146006,0.0,1.0
1987-09-15,47.25,49.0,47.25,48.75,20373,4.60537716538254,4.77594669002634,4.60537716538254,4.75157961507722,209021.805474653,0.0,1.0
1987-09-16,46.75,47.5,46.5,47.5,12160,4.55664301548431,4.62974424033165,4.5322759405352,4.62974424033165,124758.511489314,0.0,1.0
1987-09-17,47.25,47.25,46.75,46.75,2187,4.60537716538254,4.60537716538254,4.55664301548431,4.55664301548431,22438.0645252573,0.0,1.0
1987-09-18,47.25,47.5,46.75,46.75,9067,4.60537716538254,4.62974424033165,4.55664301548431,4.55664301548431,93025.1170784216,0.0,1.0
1987-09-21,45.75,47.25,45.75,47.25,5973,4.45917471568786,4.60537716538254,4.45917471568786,4.60537716538254,61281.4629215189,0.0,1.0
1987-09-22,46.25,46.25,45.0,46.0,28640,4.50790886558608,4.50790886558608,4.38607349084051,4.48354179063697,293839.125744568,0.0,1.0
1987-09-23,46.5,47.0,45.75,46.25,17440,4.5322759405352,4.58101009043343,4.45917471568786,4.50790886558608,178929.970425463,0.0,1.0
1987-09-24,46.25,46.5,46.25,46.25,4427,4.50790886558608,4.5322759405352,4.50790886558608,4.50790886558608,45419.8955890783,0.0,1.0
1987-09-25,46.5,46.5,46.5,46.5,3360,4.5322759405352,4.5322759405352,4.5322759405352,4.5322759405352,34472.7465957314,0.0,1.0
1987-09-28,46.25,46.5,46.25,46.5,8640,4.50790886558608,4.5322759405352,4.50790886558608,4.5322759405352,88644.2055318808,0.0,1.0
1987-09-29,46.25,46.5,46.25,46.5,1173,4.50790886558608,4.5322759405352,4.50790886558608,4.5322759405352,12034.6820704741,0.0,1.0
1987-09-30,46.25,46.5,46.25,46.25,3467,4.50790886558608,4.5322759405352,4.50790886558608,4.50790886558608,35570.5394188693,0.0,1.0
1987-10-01,46.5,46.5,46.25,46.5,17760,4.5322759405352,4.5322759405352,4.50790886558608,4.5322759405352,182213.089148866,0.0,1.0
1987-10-02,46.0,46.5,46.0,46.5,1173,4.48354179063697,4.5322759405352,4.48354179063697,4.5322759405352,12034.6820704741,0.0,1.0
1987-10-05,46.0,46.5,46.0,46.0,2400,4.48354179063697,4.5322759405352,4.48354179063697,4.48354179063697,24623.3904255224,0.0,1.0
1987-10-06,45.75,46.5,45.75,46.0,8960,4.45917471568786,4.5322759405352,4.45917471568786,4.48354179063697,91927.3242552836,0.0,1.0
1987-10-07,45.0,45.5,45.0,45.5,5440,4.38607349084051,4.43480764073874,4.38607349084051,4.43480764073874,55813.0182978509,0.0,1.0
1987-10-08,44.75,45.0,44.75,45.0,5227,4.3617064158914,4.38607349084051,4.3617064158914,4.38607349084051,53627.6923975857,0.0,1.0
1987-10-09,44.62,45.25,44.62,44.75,2560,4.34903553691786,4.41044056578963,4.34903553691786,4.3617064158914,26264.9497872239,0.0,1.0
1987-10-12,43.0,45.0,42.0,45.0,24853,4.1911368912476,4.38607349084051,4.09366859145115,4.38607349084051,254985.467602295,0.0,1.0
1987-10-13,43.25,43.5,42.75,43.25,5600,4.21550396619672,4.23987104114583,4.16676981629849,4.21550396619672,57454.5776595523,0.0,1.0
1987-10-14,40.0,42.5,40.0,42.5,16267,3.89873199185823,4.14240274134937,3.89873199185823,4.14240274134937,166895.288354989,0.0,1.0
1987-10-15,40.25,41.0,40.0,40.25,14773,3.92309906680735,3.99620029165469,3.89873199185823,3.92309906680735,151567.227815101,0.0,1.0
1987-10-16,38.25,40.25,37.75,40.25,37973,3.72816246721444,3.92309906680735,3.67942831731621,3.92309906680735,389593.335261817,0.0,1.0
1987-10-19,36.25,38.0,36.0,37.75,23787,3.53322586762153,3.70379539226532,3.50885879267241,3.67942831731621,244048.578354959,0.0,1.0
1987-10-20,35.0,36.25,34.25,35.75,14560,3.41139049287596,3.53322586762153,3.33828926802861,3.4844917177233,149381.901914836,0.0,1.0
1987-10-21,34.0,35.5,34.0,35.0,26773,3.3139221930795,3.46012464277418,3.3139221930795,3.41139049287596,274684.179942713,0.0,1.0
1987-10-22,33.5,34.25,33.5,34.25,17600,3.26518804318127,3.33828926802861,3.26518804318127,3.33828926802861,180571.529787165,0.0,1.0
1987-10-23,34.0,34.0,33.5,33.5,24800,3.3139221930795,3.3139221930795,3.26518804318127,3.26518804318127,254441.701063732,0.0,1.0
1987-10-26,32.5,33.75,32.0,33.25,124373,3.16771974338482,3.28955511813039,3.11898559348659,3.24082096823216,1276035.39058062,0.0,1.0
1987-10-27,32.75,33.5,32.62,33.0,46987,3.19208681833393,3.26518804318127,3.17941593936039,3.21645389328304,482074.685801676,0.0,1.0
1987-10-28,32.75,33.0,32.0,32.75,64427,3.19208681833393,3.21645389328304,3.11898559348659,3.19208681833393,661004.656227139,0.0,1.0
1987-10-29,34.0,34.0,32.25,32.75,12000,3.3139221930795,3.3139221930795,3.1433526684357,3.19208681833393,123116.952127612,0.0,1.0
1987-10-30,35.5,36.0,33.75,34.25,23467,3.46012464277418,3.50885879267241,3.28955511813039,3.33828926802861,240765.459631556,0.0,1.0
1987-11-02,35.25,35.5,34.75,35.0,8053,3.43575756782507,3.46012464277418,3.38702341792684,3.41139049287596,82621.7346236383,0.0,1.0
1987-11-03,34.75,35.5,34.75,34.75,13600,3.38702341792684,3.46012464277418,3.38702341792684,3.38702341792684,139532.545744627,0.0,1.0
1987-11-04,35.0,35.25,34.25,34.75,16053,3.41139049287596,3.43575756782507,3.33828926802861,3.38702341792684,164699.702708713,0.0,1.0
1987-11-05,34.5,34.5,34.0,34.5,8373,3.36265634297773,3.36265634297773,3.3139221930795,3.36265634297773,85904.8533470413,0.0,1.0
1987-11-06,33.25,34.25,33.25,33.75,14027,3.24082096823216,3.33828926802861,3.24082096823216,3.28955511813039,143913.457291168,0.0,1.0
1987-11-09,32.75,33.5,32.75,33.0,15360,3.19208681833393,3.26518804318127,3.19208681833393,3.21645389328304,157589.698723343,0.0,1.0
1987-11-10,31.75,32.5,31.0,32.25,157760,3.09461851853747,3.16771974338482,3.02151729369013,3.1433526684357,1618577.53063768,0.0,1.0
1987-11-11,31.75,32.5,31.0,31.5,7200,3.09461851853747,3.16771974338482,3.02151729369013,3.07025144358836,73870.1712765673,0.0,1.0
1987-11-12,31.5,31.75,31.0,31.25,14240,3.07025144358836,3.09461851853747,3.02151729369013,3.04588436863925,146098.783191433,0.0,1.0
1987-11-13,31.5,31.5,31.0,31.5,36053,3.07025144358836,3.07025144358836,3.02151729369013,3.07025144358836,369894.6229214,0.0,1.0
1987-11-16,31.5,31.5,31.0,31.5,24160,3.07025144358836,3.07025144358836,3.02151729369013,3.07025144358836,247875.463616926,0.0,1.0
1987-11-17,30.88,31.0,30.75,31.0,92373,3.00982109771456,3.02151729369013,2.99715021874102,3.02151729369013,947723.518240325,0.0,1.0
1987-11-18,30.5,31.25,30.5,30.75,6560,2.9727831437919,3.04588436863925,2.9727831437919,2.99715021874102,67303.9338297614,0.0,1.0
1987-11-19,30.5,31.0,30.5,31.0,19573,2.9727831437919,3.02151729369013,2.9727831437919,3.02151729369013,200814.008666146,0.0,1.0
1987-11-20,31.25,31.25,30.5,31.25,4800,3.04588436863925,3.04588436863925,2.9727831437919,3.04588436863925,49246.7808510448,0.0,1.0
1987-11-23,31.25,31.25,30.5,30.5,9760,3.04588436863925,3.04588436863925,2.9727831437919,2.9727831437919,100135.121063791,0.0,1.0
1987-11-24,31.75,31.75,31.0,31.5,3840,3.09461851853747,3.09461851853747,3.02151729369013,3.07025144358836,39397.4246808359,0.0,1.0
1987-11-25,31.75,31.75,31.0,31.75,16267,3.09461851853747,3.09461851853747,3.02151729369013,3.09461851853747,166895.288354989,0.0,1.0
1987-11-27,31.75,31.75,31.25,31.25,373,3.09461851853747,3.09461851853747,3.04588436863925,3.04588436863925,3826.88526196661,0.0,1.0
1987-11-30,31.5,31.5,30.5,31.25,9173,3.07025144358836,3.07025144358836,2.9727831437919,3.04588436863925,94112.6501555488,0.0,1.0
1987-12-01,30.75,31.5,30.75,30.75,13867,2.99715021874102,3.07025144358836,2.99715021874102,2.99715021874102,142271.897929466,0.0,1.0
1987-12-02,30.75,31.5,30.75,30.75,11573,2.99715021874102,3.07025144358836,2.99715021874102,2.99715021874102,118736.040581071,0.0,1.0
1987-12-03,31.25,31.25,30.75,30.75,13973,3.04588436863925,3.04588436863925,2.99715021874102,2.99715021874102,143359.431006593,0.0,1.0
1987-12-04,30.88,31.25,30.75,30.75,27200,3.00982109771456,3.04588436863925,2.99715021874102,2.99715021874102,279065.091489254,0.0,1.0
1987-12-07,31.0,31.0,30.25,31.0,5387,3.02151729369013,3.02151729369013,2.94841606884279,3.02151729369013,55269.2517592872,0.0,1.0
1987-12-08,31.0,31.0,30.25,31.0,3627,3.02151729369013,3.02151729369013,2.94841606884279,3.02151729369013,37212.0987805708,0.0,1.0
1987-12-09,30.5,30.5,30.25,30.38,28640,2.9727831437919,2.9727831437919,2.94841606884279,2.96108694781633,293839.125744568,0.0,1.0
1987-12-10,30.25,30.75,30.25,30.25,3253,2.94841606884279,2.99715021874102,2.94841606884279,2.94841606884279,33374.9537725935,0.0,1.0
1987-12-11,30.5,31.25,30.25,30.25,9440,2.9727831437919,3.04588436863925,2.94841606884279,2.94841606884279,96852.0023403883,0.0,1.0
1987-12-14,30.75,30.75,30.25,30.25,9760,2.99715021874102,2.99715021874102,2.94841606884279,2.94841606884279,100135.121063791,0.0,1.0
1987-12-15,32.5,32.5,30.25,30.75,11573,3.16771974338482,3.16771974338482,2.94841606884279,2.99715021874102,118736.040581071,0.0,1.0
1987-12-16,32.75,32.75,32.0,32.5,7040,3.19208681833393,3.19208681833393,3.11898559348659,3.16771974338482,72228.6119148657,0.0,1.0
1987-12-17,32.25,33.0,32.25,32.25,19253,3.1433526684357,3.21645389328304,3.1433526684357,3.1433526684357,197530.889942743,0.0,1.0
1987-12-18,32.25,32.75,32.0,32.25,33653,3.1433526684357,3.19208681833393,3.11898559348659,3.1433526684357,345271.232495878,0.0,1.0
1987-12-21,33.0,33.0,32.25,32.25,3360,3.24569438322198,3.24569438322198,3.17192860178512,3.17192860178512,34162.1813110852,0.3,1.0
1987-12-22,34.75,35.75,32.62,32.62,19573,3.41781453990799,3.51616891515715,3.2083197206273,3.2083197206273,199004.873452938,0.0,1.0
1987-12-23,36.5,36.5,35.0,36.0,7253,3.58993469659401,3.58993469659401,3.44240313372028,3.54075750896943,73743.5419789585,0.0,1.0
1987-12-24,35.25,36.25,35.0,36.0,13440,3.46699172753257,3.56534610278172,3.44240313372028,3.54075750896943,136648.725244341,0.0,1.0
1987-12-28,35.0,36.0,34.0,35.0,20800,3.44240313372028,3.54075750896943,3.34404875847113,3.44240313372028,211480.170021003,0.0,1.0
1987-12-29,33.5,35.0,33.5,34.88,9227,3.29487157084656,3.44240313372028,3.29487157084656,3.43060060869038,93813.8234992209,0.0,1.0
1987-12-30,34.5,34.5,33.0,33.5,24427,3.39322594609571,3.39322594609571,3.24569438322198,3.29487157084656,248357.024668416,0.0,1.0
1987-12-31,33.0,34.5,33.0,33.0,10560,3.24569438322198,3.39322594609571,3.24569438322198,3.24569438322198,107366.855549125,0.0,1.0
1988-01-04,34.5,34.5,33.5,34.5,8373,3.39322594609571,3.39322594609571,3.29487157084656,3.39322594609571,85130.9357493202,0.0,1.0
1988-01-05,34.0,35.0,34.0,34.5,27360,3.34404875847113,3.44240313372028,3.34404875847113,3.39322594609571,278177.762104551,0.0,1.0
1988-01-06,33.0,35.5,33.0,35.5,12053,3.24569438322198,3.49158032134486,3.24569438322198,3.49158032134486,122546.658137652,0.0,1.0
1988-01-07,33.5,33.5,32.0,33.0,4000,3.29487157084656,3.29487157084656,3.14734000797283,3.24569438322198,40669.2634655775,0.0,1.0
1988-01-08,30.0,33.5,30.0,33.5,4853,2.95063125747453,3.29487157084656,2.95063125747453,3.29487157084656,49341.9838996119,0.0,1.0
1988-01-11,31.75,32.0,30.0,30.5,17173,3.12275141416054,3.14734000797283,2.95063125747453,2.9998084450991,174603.315373591,0.0,1.0
1988-01-12,31.5,31.5,30.5,31.0,6773,3.09816282034825,3.09816282034825,2.9998084450991,3.04898563272368,68863.2303630893,0.0,1.0
1988-01-13,31.0,32.0,31.0,31.5,5600,3.04898563272368,3.14734000797283,3.04898563272368,3.09816282034825,56936.9688518086,0.0,1.0
1988-01-14,31.0,32.0,31.0,31.0,960,3.04898563272368,3.14734000797283,3.04898563272368,3.04898563272368,9760.62323173861,0.0,1.0
1988-01-15,32.0,32.5,32.0,32.5,4587,3.14734000797283,3.1965171955974,3.14734000797283,3.1965171955974,46637.4778791511,0.0,1.0
1988-01-18,32.5,32.5,32.0,32.0,1440,3.1965171955974,3.1965171955974,3.14734000797283,3.14734000797283,14640.9348476079,0.0,1.0
1988-01-19,32.5,33.5,32.0,32.0,8267,3.1965171955974,3.29487157084656,3.14734000797283,3.14734000797283,84053.2002674826,0.0,1.0
1988-01-20,31.0,32.5,31.0,32.5,4640,3.04898563272368,3.1965171955974,3.04898563272368,3.1965171955974,47176.34562007,0.0,1.0
1988-01-21,31.25,32.0,31.0,32.0,3627,3.07357422653597,3.14734000797283,3.04898563272368,3.14734000797283,36876.8546474124,0.0,1.0
1988-01-22,32.0,32.0,31.25,31.25,2187,3.14734000797283,3.14734000797283,3.07357422653597,3.07357422653597,22235.9197998045,0.0,1.0
1988-01-25,32.5,32.5,31.5,32.0,7627,3.1965171955974,3.1965171955974,3.09816282034825,3.14734000797283,77546.1181129901,0.0,1.0
1988-01-26,31.5,32.5,31.5,31.5,2400,3.09816282034825,3.1965171955974,3.09816282034825,3.09816282034825,24401.5580793466,0.0,1.0
1988-01-27,30.75,31.75,30.75,31.75,7840,3.02439703891139,3.12275141416054,3.02439703891139,3.12275141416054,79711.7563925321,0.0,1.0
1988-01-28,32.0,32.0,31.0,31.75,11787,3.14734000797283,3.14734000797283,3.04898563272368,3.12275141416054,119842.152117191,0.0,1.0
1988-01-29,32.5,32.5,31.25,32.0,7627,3.1965171955974,3.1965171955974,3.07357422653597,3.14734000797283,77546.1181129901,0.0,1.0
1988-02-01,32.0,32.75,31.5,32.5,6400,3.14734000797283,3.22110578940969,3.09816282034825,3.1965171955974,65070.8215449241,0.0,1.0
1988-02-02,32.5,32.5,31.5,32.5,5227,3.1965171955974,3.1965171955974,3.09816282034825,3.1965171955974,53144.5600336436,0.0,1.0
1988-02-03,32.5,33.0,31.5,32.5,12587,3.1965171955974,3.24569438322198,3.09816282034825,3.1965171955974,127976.004810306,0.0,1.0
1988-02-04,32.5,32.5,31.5,32.5,2773,3.1965171955974,3.1965171955974,3.09816282034825,3.1965171955974,28193.9668975117,0.0,1.0
1988-02-05,33.0,33.0,31.5,32.5,1973,3.24569438322198,3.24569438322198,3.09816282034825,3.1965171955974,20060.1142043961,0.0,1.0
1988-02-08,31.5,32.25,31.5,31.5,1173,3.09816282034825,3.17192860178512,3.09816282034825,3.09816282034825,11926.2615112806,0.0,1.0
1988-02-09,32.25,32.25,31.5,32.25,1387,3.1965171955974,3.1965171955974,3.12217958639746,3.1965171955974,13993.5896674068,0.25,1.0
1988-02-10,33.0,33.0,32.0,32.5,3360,3.27085480479734,3.27085480479734,3.17173799253076,3.22129639866405,33899.3953009999,0.0,1.0
1988-02-11,32.0,33.0,32.0,33.0,2187,3.17173799253076,3.27085480479734,3.17173799253076,3.27085480479734,22064.8742628829,0.0,1.0
1988-02-12,32.0,33.0,32.0,32.0,1440,3.17173799253076,3.27085480479734,3.17173799253076,3.17173799253076,14528.3122718571,0.0,1.0
1988-02-16,33.0,33.0,33.0,33.0,3040,3.27085480479734,3.27085480479734,3.27085480479734,3.27085480479734,30670.8814628095,0.0,1.0
1988-02-17,32.5,33.5,32.0,33.5,2560,3.22129639866405,3.32041321093064,3.17173799253076,3.32041321093064,25828.1107055237,0.0,1.0
1988-02-18,32.5,33.5,32.5,32.5,1867,3.22129639866405,3.32041321093064,3.22129639866405,3.22129639866405,18836.3604246925,0.0,1.0
1988-02-19,33.5,33.5,32.5,32.5,6453,3.32041321093064,3.32041321093064,3.22129639866405,3.22129639866405,65104.9993682596,0.0,1.0
1988-02-22,34.5,34.5,33.0,34.0,6187,3.41953002319722,3.41953002319722,3.27085480479734,3.36997161706393,62421.2972402638,0.0,1.0
1988-02-23,35.0,35.0,34.0,34.5,11360,3.46908842933052,3.46908842933052,3.36997161706393,3.41953002319722,114612.241255761,0.0,1.0
1988-02-24,34.25,35.5,34.25,35.5,1227,3.39475082013058,3.51864683546381,3.39475082013058,3.51864683546381,12379.3327483116,0.0,1.0
1988-02-25,34.5,35.25,34.25,34.25,7040,3.41953002319722,3.49386763239716,3.39475082013058,3.39475082013058,71027.3044401903,0.0,1.0
1988-02-26,35.0,35.25,34.5,35.25,3040,3.46908842933052,3.49386763239716,3.41953002319722,3.49386763239716,30670.8814628094,0.0,1.0
1988-02-29,35.0,35.0,34.5,35.0,2400,3.46908842933052,3.46908842933052,3.41953002319722,3.46908842933052,24213.8537864285,0.0,1.0
1988-03-01,35.25,35.25,34.5,34.5,2027,3.49386763239716,3.49386763239716,3.41953002319722,3.41953002319722,20450.6173437878,0.0,1.0
1988-03-02,35.0,35.5,34.5,35.25,18240,3.46908842933052,3.51864683546381,3.41953002319722,3.49386763239716,184025.288776856,0.0,1.0
1988-03-03,35.5,35.5,35.0,35.5,1760,3.51864683546381,3.51864683546381,3.46908842933052,3.51864683546381,17756.8261100476,0.0,1.0
1988-03-04,34.5,35.5,34.5,35.5,15040,3.41953002319722,3.51864683546381,3.41953002319722,3.51864683546381,151740.150394952,0.0,1.0
1988-03-07,35.5,35.5,34.5,34.5,2240,3.51864683546381,3.51864683546381,3.41953002319722,3.41953002319722,22599.5968673333,0.0,1.0
1988-03-08,35.0,35.5,34.5,35.5,25440,3.46908842933052,3.51864683546381,3.41953002319722,3.51864683546381,256666.850136142,0.0,1.0
1988-03-09,35.5,35.5,34.5,34.5,5440,3.51864683546381,3.51864683546381,3.41953002319722,3.41953002319722,54884.7352492379,0.0,1.0
1988-03-10,34.75,35.5,34.5,34.5,8640,3.44430922626387,3.51864683546381,3.41953002319722,3.41953002319722,87169.8736311426,0.0,1.0
1988-03-11,35.5,35.5,34.75,34.75,2240,3.51864683546381,3.51864683546381,3.44430922626387,3.44430922626387,22599.5968673333,0.0,1.0
1988-03-14,36.0,36.0,34.75,34.75,15787,3.5682052415971,3.5682052415971,3.44430922626387,3.44430922626387,159276.712385978,0.0,1.0
1988-03-15,35.0,36.0,35.0,36.0,2187,3.46908842933052,3.5682052415971,3.46908842933052,3.5682052415971,22064.8742628829,0.0,1.0
1988-03-16,36.5,36.5,35.0,35.0,6560,3.6177636477304,3.6177636477304,3.46908842933052,3.46908842933052,66184.5336829045,0.0,1.0
1988-03-17,36.75,37.5,35.5,36.5,8853,3.64254285079704,3.71688045999698,3.51864683546381,3.6177636477304,89318.8531546882,0.0,1.0
1988-03-18,38.75,39.5,36.25,37.5,27467,3.84077647533021,3.91511408453015,3.59298444466375,3.71688045999698,277117.46747993,0.0,1.0
1988-03-21,38.0,39.25,38.0,38.75,6400,3.76643886613028,3.89033488146351,3.76643886613028,3.84077647533021,64570.2767638092,0.0,1.0
1988-03-22,38.0,39.0,38.0,38.0,10027,3.76643886613028,3.86555567839686,3.76643886613028,3.76643886613028,101163.463298549,0.0,1.0
1988-03-23,37.25,38.0,37.25,38.0,3627,3.69210125693034,3.76643886613028,3.69210125693034,3.76643886613028,36593.18653474,0.0,1.0
1988-03-24,36.75,37.25,36.75,37.25,13440,3.64254285079704,3.69210125693034,3.64254285079704,3.69210125693034,135597.581204,0.0,1.0
1988-03-25,36.5,37.5,36.5,36.75,6773,3.6177636477304,3.71688045999698,3.6177636477304,3.64254285079704,68333.51320645,0.0,1.0
1988-03-28,37.5,37.5,36.5,36.5,1173,3.71688045999698,3.71688045999698,3.6177636477304,3.6177636477304,11834.5210381169,0.0,1.0
1988-03-29,36.5,37.75,36.5,36.5,3787,3.6177636477304,3.74165966306363,3.6177636477304,3.6177636477304,38207.4434538353,0.0,1.0
1988-03-30,36.5,37.0,36.5,36.5,5600,3.6177636477304,3.66732205386369,3.6177636477304,3.6177636477304,56498.9921683331,0.0,1.0
1988-03-31,36.5,37.5,36.5,36.5,91573,3.6177636477304,3.71688045999698,3.6177636477304,3.6177636477304,923889.680326922,0.0,1.0
1988-04-04,36.5,37.25,36.5,36.5,2027,3.6177636477304,3.69210125693034,3.6177636477304,3.6177636477304,20450.6173437877,0.0,1.0
1988-04-05,37.25,37.25,36.5,36.5,3360,3.69210125693034,3.69210125693034,3.6177636477304,3.6177636477304,33899.3953009998,0.0,1.0
1988-04-06,37.25,37.25,36.5,36.75,8160,3.69210125693034,3.69210125693034,3.6177636477304,3.64254285079704,82327.1028738568,0.0,1.0
1988-04-07,37.25,37.5,36.75,37.25,3787,3.69210125693034,3.71688045999698,3.64254285079704,3.69210125693034,38207.4434538352,0.0,1.0
1988-04-08,37.25,37.25,36.75,37.25,10027,3.69210125693034,3.69210125693034,3.64254285079704,3.69210125693034,101163.463298549,0.0,1.0
1988-04-11,36.75,37.25,36.75,36.75,1867,3.64254285079704,3.69210125693034,3.64254285079704,3.64254285079704,18836.3604246925,0.0,1.0
1988-04-12,37.25,37.25,36.75,36.75,4853,3.69210125693034,3.69210125693034,3.64254285079704,3.64254285079704,48962.4301773072,0.0,1.0
1988-04-13,36.75,37.25,36.75,36.75,3253,3.64254285079704,3.69210125693034,3.64254285079704,3.64254285079704,32819.860986355,0.0,1.0
1988-04-14,36.75,37.25,36.75,36.75,33600,3.64254285079704,3.69210125693034,3.64254285079704,3.64254285079704,338993.953009999,0.0,1.0
1988-04-15,36.75,37.25,36.75,36.75,13867,3.64254285079704,3.69210125693034,3.64254285079704,3.64254285079704,139905.629356835,0.0,1.0
1988-04-18,36.75,37.0,36.75,36.75,11840,3.64254285079704,3.66732205386369,3.64254285079704,3.64254285079704,119455.012013047,0.0,1.0
1988-04-19,36.75,37.25,36.5,36.75,12053,3.64254285079704,3.69210125693034,3.6177636477304,3.64254285079704,121603.991536593,0.0,1.0
1988-04-20,36.5,36.88,36.5,36.5,14987,3.6177636477304,3.6554280363917,3.6177636477304,3.6177636477304,151205.427790501,0.0,1.0
1988-04-21,36.0,37.0,36.0,36.5,7787,3.5682052415971,3.66732205386369,3.5682052415971,3.6177636477304,78563.8664312162,0.0,1.0
1988-04-22,37.0,37.0,36.0,36.0,4800,3.66732205386369,3.66732205386369,3.5682052415971,3.5682052415971,48427.707572857,0.0,1.0
1988-04-25,36.0,37.0,36.0,37.0,1173,3.5682052415971,3.66732205386369,3.5682052415971,3.66732205386369,11834.5210381169,0.0,1.0
1988-04-26,37.0,37.0,36.0,37.0,2560,3.66732205386369,3.66732205386369,3.5682052415971,3.66732205386369,25828.1107055237,0.0,1.0
1988-04-27,37.0,37.0,36.0,37.0,800,3.66732205386369,3.66732205386369,3.5682052415971,3.66732205386369,8071.28459547616,0.0,1.0
1988-04-28,35.75,36.25,35.75,36.0,19467,3.54342603853046,3.59298444466375,3.54342603853046,3.5682052415971,196404.621525168,0.0,1.0
1988-04-29,35.5,36.0,35.5,35.5,8427,3.51864683546381,3.5682052415971,3.51864683546381,3.51864683546381,85020.894107597,0.0,1.0
1988-05-02,36.5,36.5,35.5,36.0,4587,3.6177636477304,3.6177636477304,3.51864683546381,3.5682052415971,46278.7280493114,0.0,1.0
1988-05-03,35.5,35.75,35.5,35.75,5600,3.51864683546381,3.54342603853046,3.51864683546381,3.54342603853046,56498.9921683331,0.0,1.0
1988-05-04,34.25,35.5,34.25,35.5,8853,3.39475082013058,3.51864683546381,3.39475082013058,3.51864683546381,89318.853154688,0.0,1.0
1988-05-05,35.0,35.25,34.0,34.25,12587,3.46908842933052,3.49386763239716,3.36997161706393,3.39475082013058,126991.574004073,0.0,1.0
1988-05-06,34.0,34.5,33.75,34.25,7360,3.36997161706393,3.41953002319722,3.34519241399728,3.39475082013058,74255.8182783807,0.0,1.0
1988-05-09,35.0,35.0,34.0,34.0,160,3.46908842933052,3.46908842933052,3.36997161706393,3.36997161706393,1614.25691909523,0.0,1.0
1988-05-10,35.0,35.0,34.0,35.0,1600,3.46908842933052,3.46908842933052,3.36997161706393,3.46908842933052,16142.5691909523,0.0,1.0
1988-05-11,33.0,34.0,32.0,34.0,13867,3.29563400786399,3.39550170507199,3.19576631065599,3.39550170507199,138853.707331596,0.25,1.0
1988-05-12,32.0,33.0,32.0,33.0,4373,3.19576631065599,3.29563400786399,3.19576631065599,3.29563400786399,43787.932657465,0.0,1.0
1988-05-13,33.0,33.0,32.0,33.0,800,3.29563400786399,3.29563400786399,3.19576631065599,3.29563400786399,8010.59824513424,0.0,1.0
1988-05-16,34.0,34.0,32.5,33.0,7627,3.39550170507199,3.39550170507199,3.24570015925999,3.29563400786399,76371.0410195485,0.0,1.0
1988-05-17,33.25,34.25,33.25,34.0,3200,3.32060093216599,3.42046862937399,3.32060093216599,3.39550170507199,32042.392980537,0.0,1.0
1988-05-18,33.25,33.25,33.25,33.25,5067,3.32060093216599,3.32060093216599,3.32060093216599,3.32060093216599,50737.126635119,0.0,1.0
1988-05-19,33.13,33.75,33.13,33.25,7467,3.30861680850103,3.37053478076999,3.30861680850103,3.32060093216599,74768.9213705217,0.0,1.0
1988-05-20,33.25,33.75,33.25,33.75,1760,3.32060093216599,3.37053478076999,3.32060093216599,3.37053478076999,17623.3161392953,0.0,1.0
1988-05-23,33.25,33.75,33.25,33.25,6240,3.32060093216599,3.37053478076999,3.32060093216599,3.32060093216599,62482.6663120471,0.0,1.0
1988-05-24,33.75,33.75,33.25,33.25,8000,3.37053478076999,3.37053478076999,3.32060093216599,3.32060093216599,80105.9824513424,0.0,1.0
1988-05-25,33.25,33.75,33.25,33.75,4053,3.32060093216599,3.37053478076999,3.32060093216599,3.37053478076999,40583.6933594113,0.0,1.0
1988-05-26,33.5,34.0,33.5,33.75,13600,3.34556785646799,3.39550170507199,3.34556785646799,3.37053478076999,136180.170167282,0.0,1.0
1988-05-27,33.5,33.5,33.25,33.5,10667,3.34556785646799,3.34556785646799,3.32060093216599,3.34556785646799,106811.314351059,0.0,1.0
1988-05-31,33.75,33.75,33.75,33.75,1653,3.37053478076999,3.37053478076999,3.37053478076999,3.37053478076999,16551.8986240086,0.0,1.0
1988-06-01,34.5,34.5,33.5,34.25,6987,3.44543555367599,3.44543555367599,3.34556785646799,3.42046862937399,69962.5624234412,0.0,1.0
1988-06-02,34.75,34.75,33.5,34.5,2560,3.47040247797799,3.47040247797799,3.34556785646799,3.44543555367599,25633.9143844296,0.0,1.0
1988-06-03,34.75,34.75,34.0,34.75,4427,3.47040247797799,3.47040247797799,3.39550170507199,3.47040247797799,44328.6480390116,0.0,1.0
1988-06-06,34.75,34.75,34.0,34.0,4373,3.47040247797799,3.47040247797799,3.39550170507199,3.39550170507199,43787.932657465,0.0,1.0
1988-06-07,35.5,35.5,34.0,34.0,2453,3.54530325088399,3.54530325088399,3.39550170507199,3.39550170507199,24562.4968691429,0.0,1.0
1988-06-08,34.5,35.5,34.25,34.25,7787,3.44543555367599,3.54530325088399,3.42046862937399,3.42046862937399,77973.1606685754,0.0,1.0
1988-06-09,34.5,35.0,34.5,34.5,16800,3.44543555367599,3.49536940227999,3.44543555367599,3.44543555367599,168222.563147819,0.0,1.0
1988-06-10,34.5,34.75,34.5,34.5,16853,3.44543555367599,3.47040247797799,3.44543555367599,3.44543555367599,168753.265281559,0.0,1.0
1988-06-13,34.75,34.75,34.75,34.75,640,3.47040247797799,3.47040247797799,3.47040247797799,3.47040247797799,6408.47859610739,0.0,1.0
1988-06-14,34.5,34.75,34.5,34.75,12000,3.44543555367599,3.47040247797799,3.44543555367599,3.47040247797799,120158.973677014,0.0,1.0
1988-06-15,34.75,34.75,34.5,34.5,2987,3.47040247797799,3.47040247797799,3.44543555367599,3.44543555367599,29909.57119777,0.0,1.0
1988-06-16,34.5,34.75,34.5,34.5,11360,3.44543555367599,3.47040247797799,3.44543555367599,3.44543555367599,113750.495080906,0.0,1.0
1988-06-17,34.25,34.75,34.25,34.25,36853,3.42046862937399,3.47040247797799,3.42046862937399,3.42046862937399,369018.221409915,0.0,1.0
1988-06-20,34.25,34.75,34.25,34.75,4053,3.42046862937399,3.47040247797799,3.42046862937399,3.47040247797799,40583.6933594113,0.0,1.0
1988-06-21,34.5,34.75,34.0,34.75,31627,3.44543555367599,3.47040247797799,3.39550170507199,3.47040247797799,316688.988373576,0.0,1.0
1988-06-22,34.5,34.75,34.13,34.5,20373,3.44543555367599,3.47040247797799,3.40848450570903,3.44543555367599,203999.89756015,0.0,1.0
1988-06-23,34.25,34.75,34.25,34.75,4053,3.42046862937399,3.47040247797799,3.42046862937399,3.47040247797799,40583.6933594113,0.0,1.0
1988-06-24,34.25,34.75,34.25,34.75,960,3.42046862937399,3.47040247797799,3.42046862937399,3.47040247797799,9612.71789416109,0.0,1.0
1988-06-27,34.0,34.75,34.0,34.25,13440,3.39550170507199,3.47040247797799,3.39550170507199,3.42046862937399,134578.050518255,0.0,1.0
1988-06-28,34.5,34.5,33.75,33.75,3040,3.44543555367599,3.44543555367599,3.37053478076999,3.37053478076999,30440.2733315101,0.0,1.0
1988-06-29,34.0,34.0,34.0,34.0,2240,3.39550170507199,3.39550170507199,3.39550170507199,3.39550170507199,22429.6750863759,0.0,1.0
1988-06-30,34.75,34.75,34.25,34.25,9173,3.47040247797799,3.47040247797799,3.42046862937399,3.42046862937399,91851.5221282705,0.0,1.0
1988-07-01,34.5,35.0,34.5,34.5,16853,3.44543555367599,3.49536940227999,3.44543555367599,3.44543555367599,168753.265281559,0.0,1.0
1988-07-05,35.0,35.0,34.25,34.25,15840,3.49536940227999,3.49536940227999,3.42046862937399,3.42046862937399,158609.845253658,0.0,1.0
1988-07-06,34.5,35.75,34.5,35.0,6453,3.44543555367599,3.57027017518599,3.44543555367599,3.49536940227999,64615.488094814,0.0,1.0
1988-07-07,34.5,35.5,34.5,34.5,5600,3.44543555367599,3.54530325088399,3.44543555367599,3.44543555367599,56074.1877159397,0.0,1.0
1988-07-08,34.25,35.0,34.25,34.5,29067,3.42046862937399,3.49536940227999,3.42046862937399,3.44543555367599,291055.073989146,0.0,1.0
1988-07-11,34.63,35.0,34.25,35.0,12853,3.45841835431303,3.49536940227999,3.42046862937399,3.49536940227999,128700.274055888,0.0,1.0
1988-07-12,34.0,34.25,34.0,34.25,10987,3.39550170507199,3.42046862937399,3.39550170507199,3.42046862937399,110015.553649112,0.0,1.0
1988-07-13,34.5,34.5,34.0,34.5,5387,3.44543555367599,3.44543555367599,3.39550170507199,3.44543555367599,53941.3659331727,0.0,1.0
1988-07-14,34.5,34.5,34.0,34.5,4587,3.44543555367599,3.44543555367599,3.39550170507199,3.44543555367599,45930.7676880384,0.0,1.0
1988-07-15,34.5,34.5,34.0,34.5,7627,3.44543555367599,3.44543555367599,3.39550170507199,3.44543555367599,76371.0410195485,0.0,1.0
1988-07-18,34.5,35.25,34.0,34.0,9653,3.44543555367599,3.52033632658199,3.39550170507199,3.39550170507199,96657.881075351,0.0,1.0
1988-07-19,35.25,35.25,34.5,35.0,5973,3.52033632658199,3.52033632658199,3.44543555367599,3.49536940227999,59809.1291477335,0.0,1.0
1988-07-20,35.0,36.0,34.75,35.25,13600,3.49536940227999,3.59523709948799,3.47040247797799,3.52033632658199,136180.170167282,0.0,1.0
1988-07-21,35.0,35.75,35.0,35.0,17600,3.49536940227999,3.57027017518599,3.49536940227999,3.49536940227999,176233.161392953,0.0,1.0
1988-07-22,34.5,35.0,34.25,34.75,19627,3.44543555367599,3.49536940227999,3.42046862937399,3.47040247797799,196530.014696562,0.0,1.0
1988-07-25,34.25,35.0,34.25,34.5,2667,3.42046862937399,3.49536940227999,3.42046862937399,3.44543555367599,26705.3318997163,0.0,1.0
1988-07-26,35.0,35.0,34.25,35.0,3627,3.49536940227999,3.49536940227999,3.42046862937399,3.49536940227999,36318.0497938774,0.0,1.0
1988-07-27,34.0,35.0,34.0,35.0,50560,3.39550170507199,3.49536940227999,3.39550170507199,3.49536940227999,506269.809092484,0.0,1.0
1988-07-28,34.5,34.5,34.0,34.0,960,3.44543555367599,3.44543555367599,3.39550170507199,3.39550170507199,9612.71789416109,0.0,1.0
1988-07-29,37.0,37.5,34.5,34.5,41653,3.69510479669599,3.74503864529999,3.44543555367599,3.44543555367599,417081.81088072,0.0,1.0
1988-08-01,36.5,37.5,36.25,37.5,17760,3.64517094809199,3.74503864529999,3.62020402378999,3.74503864529999,177835.28104198,0.0,1.0
1988-08-02,37.5,37.5,36.0,36.75,27573,3.74503864529999,3.74503864529999,3.59523709948799,3.67013787239399,276095.281766358,0.0,1.0
1988-08-03,37.5,38.0,37.0,37.5,22987,3.74503864529999,3.79497249390399,3.69510479669599,3.74503864529999,230174.527326126,0.0,1.0
1988-08-04,38.0,38.5,37.5,37.75,55573,3.79497249390399,3.84490634250799,3.74503864529999,3.77000556960199,556466.220346056,0.0,1.0
1988-08-05,37.75,37.75,37.25,37.25,3253,3.77000556960199,3.77000556960199,3.72007172099799,3.72007172099799,32573.0951142771,0.0,1.0
1988-08-08,37.25,37.75,37.25,37.75,1653,3.72007172099799,3.77000556960199,3.72007172099799,3.77000556960199,16551.8986240086,0.0,1.0
1988-08-09,36.5,37.5,36.5,37.25,20640,3.64517094809199,3.74503864529999,3.64517094809199,3.72007172099799,206673.434724463,0.0,1.0
1988-08-10,36.5,36.75,36.25,36.5,12053,3.67013787239399,3.69527580302682,3.64499994176115,3.67013787239399,119868.657607959,0.25,1.0
1988-08-11,36.25,36.75,36.25,36.75,11787,3.64499994176115,3.69527580302682,3.64499994176115,3.69527580302682,117223.252901769,0.0,1.0
1988-08-12,36.25,36.75,36.25,36.25,3253,3.64499994176115,3.69527580302682,3.64499994176115,3.64499994176115,32351.5094332276,0.0,1.0
1988-08-15,36.25,36.75,36.25,36.5,3627,3.64499994176115,3.69527580302682,3.64499994176115,3.67013787239399,36070.9882306537,0.0,1.0
1988-08-16,36.5,37.0,36.25,36.25,12373,3.67013787239399,3.72041373365966,3.64499994176115,3.64499994176115,123051.099359768,0.0,1.0
1988-08-17,36.5,36.5,36.5,36.5,267,3.67013787239399,3.67013787239399,3.67013787239399,3.67013787239399,2655.34983666516,0.0,1.0
1988-08-18,37.5,37.5,36.5,36.5,121867,3.77068959492533,3.77068959492533,3.67013787239399,3.67013787239399,1211983.21552387,0.0,1.0
1988-08-19,38.0,38.0,37.0,37.5,26240,3.820965456191,3.820965456191,3.72041373365966,3.77068959492533,260960.223648292,0.0,1.0
1988-08-22,37.5,37.75,37.0,37.0,14240,3.77068959492533,3.79582752555817,3.72041373365966,3.72041373365966,141618.657955475,0.0,1.0
1988-08-23,37.25,37.5,37.0,37.0,6827,3.7455516642925,3.77068959492533,3.72041373365966,3.72041373365966,67895.4057487379,0.0,1.0
1988-08-24,37.75,37.75,37.0,37.0,4373,3.79582752555817,3.79582752555817,3.72041373365966,3.72041373365966,43490.0555645571,0.0,1.0
1988-08-25,37.0,37.75,37.0,37.0,15573,3.72041373365966,3.79582752555817,3.72041373365966,3.72041373365966,154875.516877852,0.0,1.0
1988-08-26,38.25,38.25,37.0,37.25,19360,3.84610338682384,3.84610338682384,3.72041373365966,3.7455516642925,192537.72598441,0.0,1.0
1988-08-29,39.0,39.25,37.75,38.25,28267,3.92151717872234,3.94665510935518,3.79582752555817,3.84610338682384,281119.003119903,0.0,1.0
1988-08-30,38.5,39.0,38.0,38.5,9227,3.87124131745667,3.92151717872234,3.820965456191,3.87124131745667,91763.7188873014,0.0,1.0
1988-08-31,39.25,39.25,38.0,38.0,22027,3.94665510935518,3.94665510935518,3.820965456191,3.820965456191,219061.388959639,0.0,1.0
1988-09-01,39.25,39.5,38.5,38.75,21227,3.94665510935518,3.97179303998802,3.87124131745667,3.89637924808951,211105.284580117,0.0,1.0
1988-09-02,41.0,41.5,38.75,39.25,49760,4.12262062378503,4.1728964850507,3.89637924808951,3.94665510935518,494869.692406211,0.0,1.0
1988-09-06,43.5,43.5,41.5,41.5,113173,4.37399993011338,4.37399993011338,4.1728964850507,4.1728964850507,1125520.25117943,0.0,1.0
1988-09-07,42.0,44.0,41.25,44.0,62240,4.22317234631637,4.42427579137906,4.14775855441787,4.42427579137906,618984.92072674,0.0,1.0
1988-09-08,41.0,41.25,40.25,41.25,32960,4.12262062378503,4.14775855441787,4.04720683188652,4.14775855441787,327791.500436268,0.0,1.0
1988-09-09,40.0,40.75,39.0,40.75,29067,4.02206890125369,4.09748269315219,3.92151717872234,4.09748269315219,289075.107499424,0.0,1.0
1988-09-12,40.75,40.75,39.5,39.5,11200,4.09748269315219,4.09748269315219,3.97179303998802,3.97179303998802,111385.461313295,0.0,1.0
1988-09-13,42.0,42.25,40.75,41.25,19627,4.22317234631637,4.24831027694921,4.09748269315219,4.14775855441787,195193.075821075,0.0,1.0
1988-09-14,41.5,42.5,41.0,42.5,5973,4.1728964850507,4.27344820758204,4.12262062378503,4.27344820758204,59402.2643235993,0.0,1.0
1988-09-15,41.0,41.75,41.0,41.75,7573,4.12262062378503,4.19803441568354,4.12262062378503,4.19803441568354,75314.4730826414,0.0,1.0
1988-09-16,40.25,41.25,40.25,41.25,23467,4.04720683188652,4.14775855441787,4.04720683188652,4.14775855441787,233382.376842777,0.0,1.0
1988-09-19,39.5,40.75,39.5,40.25,23467,3.97179303998802,4.09748269315219,3.97179303998802,4.04720683188652,233382.376842776,0.0,1.0
1988-09-20,41.5,41.5,39.25,39.5,43360,4.1728964850507,4.1728964850507,3.94665510935518,3.97179303998802,431220.857370043,0.0,1.0
1988-09-21,41.0,41.5,40.5,41.5,4373,4.12262062378503,4.1728964850507,4.07234476251936,4.1728964850507,43490.0555645571,0.0,1.0
1988-09-22,40.75,41.25,40.75,41.12,8427,4.09748269315219,4.14775855441787,4.09748269315219,4.13468683048879,83807.6145077803,0.0,1.0
1988-09-23,40.75,41.25,40.75,41.25,4960,4.09748269315219,4.14775855441787,4.09748269315219,4.14775855441787,49327.8471530307,0.0,1.0
1988-09-26,40.5,41.0,40.5,40.75,3040,4.07234476251936,4.12262062378503,4.07234476251936,4.09748269315219,30233.1966421801,0.0,1.0
1988-09-27,40.63,41.0,40.5,41.0,7627,4.08541648644843,4.12262062378503,4.07234476251936,4.12262062378503,75851.5101282591,0.0,1.0
1988-09-28,41.0,41.0,40.5,40.5,4000,4.12262062378503,4.12262062378503,4.07234476251936,4.07234476251936,39780.5218976054,0.0,1.0
1988-09-29,40.75,40.75,40.0,40.25,17600,4.09748269315219,4.09748269315219,4.02206890125369,4.04720683188652,175034.296349464,0.0,1.0
1988-09-30,41.25,41.5,40.75,41.0,19253,4.14775855441787,4.1728964850507,4.09748269315219,4.12262062378503,191473.597023649,0.0,1.0
1988-10-03,39.88,41.0,39.75,40.75,61387,4.01000269454993,4.12262062378503,3.99693097062085,4.09748269315219,610501.724432075,0.0,1.0
1988-10-04,39.5,39.75,39.5,39.5,37387,3.97179303998802,3.99693097062085,3.97179303998802,3.97179303998802,371818.593046443,0.0,1.0
1988-10-05,39.5,39.75,39.5,39.5,1173,3.97179303998802,3.99693097062085,3.97179303998802,3.97179303998802,11665.6380464728,0.0,1.0
1988-10-06,40.0,40.0,39.5,39.75,104427,4.02206890125369,4.02206890125369,3.97179303998802,3.99693097062085,1038540.14005031,0.0,1.0
1988-10-07,40.0,40.5,39.5,40.0,23573,4.02206890125369,4.07234476251936,3.97179303998802,4.02206890125369,234436.560673063,0.0,1.0
1988-10-10,39.75,40.5,39.75,40.5,8427,3.99693097062085,4.07234476251936,3.99693097062085,4.07234476251936,83807.6145077802,0.0,1.0
1988-10-11,40.5,40.5,39.62,40.37,5973,4.07234476251936,4.07234476251936,3.98385924669178,4.05927303859028,59402.2643235993,0.0,1.0
1988-10-12,40.5,40.5,39.5,39.5,4640,4.07234476251936,4.07234476251936,3.97179303998802,3.97179303998802,46145.4054012223,0.0,1.0
1988-10-13,41.0,41.0,39.5,39.5,10027,4.12262062378503,4.12262062378503,3.97179303998802,3.97179303998802,99719.8232668223,0.0,1.0
1988-10-14,41.0,41.0,40.25,41.0,5760,4.12262062378503,4.12262062378503,4.04720683188652,4.12262062378503,57283.9515325518,0.0,1.0
1988-10-17,41.0,41.0,40.25,40.25,427,4.12262062378503,4.12262062378503,4.04720683188652,4.04720683188652,4246.57071256938,0.0,1.0
1988-10-18,41.5,41.5,40.25,41.0,3840,4.1728964850507,4.1728964850507,4.04720683188652,4.12262062378503,38189.3010217012,0.0,1.0
1988-10-19,41.0,42.0,41.0,42.0,23040,4.12262062378503,4.22317234631637,4.12262062378503,4.22317234631637,229135.806130207,0.0,1.0
1988-10-20,42.0,42.0,41.0,42.0,12427,4.22317234631637,4.22317234631637,4.12262062378503,4.22317234631637,123588.136405386,0.0,1.0
1988-10-21,42.25,43.5,41.0,42.0,16427,4.24831027694921,4.37399993011338,4.12262062378503,4.22317234631637,163368.658302991,0.0,1.0
1988-10-24,42.25,42.5,42.0,42.0,11627,4.24831027694921,4.27344820758204,4.22317234631637,4.22317234631637,115632.032025864,0.0,1.0
1988-10-25,41.5,42.25,41.5,42.25,1227,4.1728964850507,4.24831027694921,4.1728964850507,4.24831027694921,12202.6750920905,0.0,1.0
1988-10-26,41.5,41.5,41.5,41.5,5653,4.1728964850507,4.1728964850507,4.1728964850507,4.1728964850507,56219.8225717908,0.0,1.0
1988-10-27,41.5,42.0,41.0,42.0,16000,4.1728964850507,4.22317234631637,4.12262062378503,4.22317234631637,159122.087590422,0.0,1.0
1988-10-28,41.0,41.75,41.0,41.75,853,4.12262062378503,4.19803441568354,4.12262062378503,4.19803441568354,8483.19629466435,0.0,1.0
1988-10-31,41.5,41.75,41.0,41.75,1760,4.1728964850507,4.19803441568354,4.12262062378503,4.19803441568354,17503.4296349464,0.0,1.0
1988-11-01,41.75,41.75,41.0,41.0,5973,4.19803441568354,4.19803441568354,4.12262062378503,4.12262062378503,59402.2643235992,0.0,1.0
1988-11-02,40.0,41.25,40.0,41.0,15787,4.02206890125369,4.14775855441787,4.02206890125369,4.12262062378503,157003.774799374,0.0,1.0
1988-11-03,40.0,40.5,40.0,40.25,4267,4.02206890125369,4.07234476251936,4.02206890125369,4.04720683188652,42435.8717342705,0.0,1.0
1988-11-04,39.5,40.25,39.5,40.0,16800,3.97179303998802,4.04720683188652,3.97179303998802,4.02206890125369,167078.191969943,0.0,1.0
1988-11-07,39.25,39.75,39.25,39.5,10187,3.97179303998802,4.02238912966939,3.97179303998802,3.9970910848287,100669.835002583,0.25,1.0
1988-11-08,39.25,40.0,39.25,39.25,587,3.97179303998802,4.04768717451008,3.97179303998802,3.97179303998802,5800.84354044527,0.0,1.0
1988-11-09,39.0,39.5,39.0,39.25,15573,3.94649499514733,3.9970910848287,3.94649499514733,3.97179303998802,153895.292087486,0.0,1.0
1988-11-10,39.0,39.5,39.0,39.0,1173,3.94649499514733,3.9970910848287,3.94649499514733,3.94649499514733,11591.8048942799,0.0,1.0
1988-11-11,38.5,39.25,38.5,39.0,24800,3.89589890546595,3.97179303998802,3.89589890546595,3.94649499514733,245078.227943855,0.0,1.0
1988-11-14,38.5,38.5,38.5,38.5,2240,3.89589890546595,3.89589890546595,3.89589890546595,3.89589890546595,22136.0980078321,0.0,1.0
1988-11-15,38.5,38.5,38.5,38.5,2773,3.89589890546595,3.89589890546595,3.89589890546595,3.89589890546595,27403.3034713028,0.0,1.0
1988-11-16,37.63,38.5,37.5,38.5,16427,3.80786170942036,3.89589890546595,3.7947067261032,3.89589890546595,162334.679452972,0.0,1.0
1988-11-17,37.75,37.75,37.0,37.5,4267,3.82000477094389,3.82000477094389,3.74411063642182,3.7947067261032,42167.2902675979,0.0,1.0
1988-11-18,36.75,37.25,36.5,37.0,20587,3.71881259158114,3.76940868126251,3.69351454674045,3.74411063642182,203444.575753231,0.0,1.0
1988-11-21,37.25,37.25,36.75,36.75,12640,3.76940868126251,3.76940868126251,3.71881259158114,3.71881259158114,124910.838758481,0.0,1.0
1988-11-22,38.0,38.0,36.75,36.75,18987,3.84530281578458,3.84530281578458,3.71881259158114,3.71881259158114,187633.077176209,0.0,1.0
1988-11-23,38.0,39.0,38.0,38.5,8267,3.84530281578458,3.94649499514733,3.84530281578458,3.89589890546595,81696.0367101552,0.0,1.0
1988-11-25,37.75,38.12,37.75,38.0,11573,3.82000477094389,3.85744587730811,3.82000477094389,3.84530281578458,114366.545644929,0.0,1.0
1988-11-28,38.0,38.25,37.75,37.75,40800,3.84530281578458,3.87060086062526,3.82000477094389,3.82000477094389,403193.213714084,0.0,1.0
1988-11-29,37.75,38.25,37.75,38.0,30240,3.82000477094389,3.87060086062526,3.82000477094389,3.84530281578458,298837.323105733,0.0,1.0
1988-11-30,38.12,38.5,37.75,38.5,4960,3.85744587730811,3.89589890546595,3.82000477094389,3.89589890546595,49015.645588771,0.0,1.0
1988-12-01,38.25,38.75,37.75,37.75,7360,3.87060086062526,3.92119695030664,3.82000477094389,3.82000477094389,72732.8934543054,0.0,1.0
1988-12-02,37.75,38.25,37.75,37.75,7040,3.82000477094389,3.87060086062526,3.82000477094389,3.82000477094389,69570.5937389008,0.0,1.0
1988-12-05,38.75,39.0,37.75,37.75,9973,3.92119695030664,3.94649499514733,3.82000477094389,3.82000477094389,98555.0470679059,0.0,1.0
1988-12-06,39.25,39.5,38.63,39.0,5973,3.97179303998802,3.9970910848287,3.90905388878311,3.94649499514733,59026.3006253486,0.0,1.0
1988-12-07,39.5,39.75,38.75,39.25,12160,3.9970910848287,4.02238912966939,3.92119695030664,3.97179303998802,120167.389185374,0.0,1.0
1988-12-08,39.5,40.25,39.25,39.75,10827,3.9970910848287,4.07298521935077,3.97179303998802,4.02238912966939,106994.434433392,0.0,1.0
1988-12-09,39.25,40.5,39.25,40.25,9227,3.97179303998802,4.09828326419146,3.97179303998802,4.07298521935077,91182.9358563689,0.0,1.0
1988-12-12,39.25,39.75,39.25,39.25,3467,3.97179303998802,4.02238912966939,3.97179303998802,3.97179303998802,34261.5409790865,0.0,1.0
1988-12-13,39.0,39.75,39.0,39.75,5973,3.94649499514733,4.02238912966939,3.94649499514733,4.02238912966939,59026.3006253486,0.0,1.0
1988-12-14,39.0,39.5,39.0,39.0,8587,3.94649499514733,3.9970910848287,3.94649499514733,3.94649499514733,84858.3364255598,0.0,1.0
1988-12-15,39.0,39.5,39.0,39.0,3627,3.94649499514733,3.9970910848287,3.94649499514733,3.94649499514733,35842.6908367888,0.0,1.0
1988-12-16,39.25,39.5,39.0,39.0,19840,3.97179303998802,3.9970910848287,3.94649499514733,3.94649499514733,196062.582355084,0.0,1.0
1988-12-19,39.0,39.5,39.0,39.0,16267,3.94649499514733,3.9970910848287,3.94649499514733,3.94649499514733,160753.52959527,0.0,1.0
1988-12-20,39.25,40.0,39.25,39.5,29387,3.97179303998802,4.04768717451008,3.97179303998802,3.9970910848287,290407.817926857,0.0,1.0
1988-12-21,39.25,39.75,39.25,39.25,36960,3.97179303998802,4.02238912966939,3.97179303998802,3.97179303998802,365245.617129229,0.0,1.0
1988-12-22,39.25,39.5,39.25,39.25,1173,3.97179303998802,3.9970910848287,3.97179303998802,3.97179303998802,11591.8048942799,0.0,1.0
1988-12-23,39.0,39.5,39.0,39.25,7360,3.94649499514733,3.9970910848287,3.94649499514733,3.97179303998802,72732.8934543053,0.0,1.0
1988-12-27,38.75,39.5,38.75,39.25,9867,3.92119695030664,3.9970910848287,3.92119695030664,3.97179303998802,97507.5352871781,0.0,1.0
1988-12-28,39.5,39.5,38.75,38.75,20427,3.9970910848287,3.9970910848287,3.92119695030664,3.92119695030664,201863.42589553,0.0,1.0
1988-12-29,39.5,39.5,39.0,39.5,960,3.9970910848287,3.9970910848287,3.94649499514733,3.9970910848287,9486.89914621375,0.0,1.0
1988-12-30,39.0,39.5,39.0,39.0,17973,3.94649499514733,3.9970910848287,3.94649499514733,3.94649499514733,177612.53995302,0.0,1.0
1989-01-03,39.0,39.5,38.75,39.0,35467,3.94649499514733,3.9970910848287,3.92119695030664,3.94649499514733,350491.512519545,0.0,1.0
1989-01-04,40.0,40.0,39.0,39.0,49173,4.04768717451008,4.04768717451008,3.94649499514733,3.94649499514733,485936.762204967,0.0,1.0
1989-01-05,39.5,40.0,39.0,39.0,8587,3.9970910848287,4.04768717451008,3.94649499514733,3.94649499514733,84858.3364255599,0.0,1.0
1989-01-06,39.5,40.0,39.25,40.0,4960,3.9970910848287,4.04768717451008,3.97179303998802,4.04768717451008,49015.6455887711,0.0,1.0
1989-01-09,39.25,40.0,39.25,40.0,42400,3.97179303998802,4.04768717451008,3.97179303998802,4.04768717451008,419004.712291107,0.0,1.0
1989-01-10,39.25,40.0,39.25,40.0,960,3.97179303998802,4.04768717451008,3.97179303998802,4.04768717451008,9486.89914621373,0.0,1.0
1989-01-11,40.0,40.0,39.25,39.25,30187,4.04768717451008,4.04768717451008,3.97179303998802,3.97179303998802,298313.567215369,0.0,1.0
1989-01-12,39.5,40.0,39.5,39.5,11573,3.9970910848287,4.04768717451008,3.9970910848287,3.9970910848287,114366.545644929,0.0,1.0
1989-01-13,39.75,39.75,39.5,39.75,5067,4.02238912966939,4.02238912966939,3.9970910848287,4.02238912966939,50073.0395561094,0.0,1.0
1989-01-16,39.75,39.75,39.5,39.5,7040,4.02238912966939,4.02238912966939,3.9970910848287,3.9970910848287,69570.5937389008,0.0,1.0
1989-01-17,39.5,40.0,39.5,40.0,81173,3.9970910848287,4.04768717451008,3.9970910848287,4.04768717451008,802166.733745426,0.0,1.0
1989-01-18,39.5,40.0,39.5,39.75,5760,3.9970910848287,4.04768717451008,3.9970910848287,4.02238912966939,56921.3948772825,0.0,1.0
1989-01-19,39.5,40.0,39.5,39.5,2827,3.9970910848287,4.04768717451008,3.9970910848287,3.9970910848287,27936.9415482774,0.0,1.0
1989-01-20,39.75,40.0,39.0,40.0,8000,4.02238912966939,4.04768717451008,3.94649499514733,4.04768717451008,79057.4928851146,0.0,1.0
1989-01-23,39.0,39.75,39.0,39.75,2453,3.94649499514733,4.02238912966939,3.94649499514733,4.02238912966939,24241.0037558982,0.0,1.0
1989-01-24,38.75,39.5,38.75,39.0,19627,3.92119695030664,3.9970910848287,3.92119695030664,3.94649499514733,193957.676607018,0.0,1.0
1989-01-25,39.25,39.25,38.75,39.25,3840,3.97179303998802,3.97179303998802,3.92119695030664,3.97179303998802,37947.5965848549,0.0,1.0
1989-01-26,39.25,39.25,38.75,38.75,5600,3.97179303998802,3.97179303998802,3.92119695030664,3.92119695030664,55340.2450195801,0.0,1.0
1989-01-27,40.0,40.0,39.0,39.25,4587,4.04768717451008,4.04768717451008,3.94649499514733,3.97179303998802,45329.5899830025,0.0,1.0
1989-01-30,39.0,40.0,39.0,40.0,640,3.94649499514733,4.04768717451008,3.94649499514733,4.04768717451008,6324.59943080916,0.0,1.0
1989-01-31,39.0,40.0,39.0,39.0,1067,3.94649499514733,4.04768717451008,3.94649499514733,3.94649499514733,10544.2931135521,0.0,1.0
1989-02-01,40.0,40.0,39.0,40.0,4587,4.04768717451008,4.04768717451008,3.94649499514733,4.04768717451008,45329.5899830025,0.0,1.0
1989-02-02,40.0,40.0,39.0,40.0,1227,4.04768717451008,4.04768717451008,3.94649499514733,4.04768717451008,12125.4429712544,0.0,1.0
1989-02-03,39.25,39.5,39.0,39.0,7360,3.97179303998802,3.9970910848287,3.94649499514733,3.94649499514733,72732.8934543053,0.0,1.0
1989-02-06,39.0,40.0,39.0,40.0,18400,3.94649499514733,4.04768717451008,3.94649499514733,4.04768717451008,181832.233635763,0.0,1.0
1989-02-07,38.75,39.25,38.75,39.0,13387,3.92119695030664,3.97179303998802,3.92119695030664,3.94649499514733,132292.832156629,0.0,1.0
1989-02-08,38.75,39.25,38.75,38.75,800,3.92119695030664,3.97179303998802,3.92119695030664,3.92119695030664,7905.74928851145,0.0,1.0
1989-02-09,39.25,39.25,38.75,39.25,1973,3.9970910848287,3.9970910848287,3.94617272706019,3.9970910848287,19374.1519411282,0.25,1.0
1989-02-10,38.75,39.25,38.75,39.25,22560,3.94617272706019,3.9970910848287,3.94617272706019,3.9970910848287,221531.103797187,0.0,1.0
1989-02-13,38.75,39.25,38.5,38.75,16427,3.94617272706019,3.9970910848287,3.92071354817593,3.94617272706019,161307.24477289,0.0,1.0
1989-02-14,38.25,39.0,38.0,39.0,39627,3.89525436929167,3.97163190594444,3.86979519040741,3.97163190594444,389122.918890565,0.0,1.0
1989-02-15,38.25,38.25,38.0,38.25,2827,3.89525436929167,3.89525436929167,3.86979519040741,3.89525436929167,27760.1254625287,0.0,1.0
1989-02-16,38.0,38.25,38.0,38.25,20000,3.86979519040741,3.89525436929167,3.86979519040741,3.89525436929167,196392.822515237,0.0,1.0
1989-02-17,38.25,38.25,38.0,38.0,2027,3.89525436929167,3.89525436929167,3.86979519040741,3.86979519040741,19904.4125619193,0.0,1.0
1989-02-21,38.0,38.25,38.0,38.25,1653,3.86979519040741,3.89525436929167,3.86979519040741,3.89525436929167,16231.8667808843,0.0,1.0
1989-02-22,37.5,38.12,37.5,38.0,12000,3.81887683263889,3.88201559627185,3.81887683263889,3.86979519040741,117835.693509142,0.0,1.0
1989-02-23,37.63,38.0,37.5,37.5,9600,3.8321156056587,3.86979519040741,3.81887683263889,3.81887683263889,94268.5548073139,0.0,1.0
1989-02-24,37.25,37.5,37.25,37.25,12160,3.79341765375463,3.81887683263889,3.79341765375463,3.79341765375463,119406.836089264,0.0,1.0
1989-02-27,37.25,37.5,37.0,37.25,10400,3.79341765375463,3.81887683263889,3.76795847487037,3.79341765375463,102124.267707923,0.0,1.0
1989-02-28,37.0,37.75,37.0,37.0,4160,3.76795847487037,3.84433601152315,3.76795847487037,3.76795847487037,40849.7070831693,0.0,1.0
1989-03-01,38.0,38.0,37.0,37.75,5440,3.86979519040741,3.86979519040741,3.76795847487037,3.84433601152315,53418.8477241444,0.0,1.0
1989-03-02,37.75,37.75,37.25,37.25,800,3.84433601152315,3.84433601152315,3.79341765375463,3.79341765375463,7855.71290060948,0.0,1.0
1989-03-03,37.25,37.5,37.0,37.0,6027,3.79341765375463,3.81887683263889,3.76795847487037,3.76795847487037,59182.9770649667,0.0,1.0
1989-03-06,37.5,37.5,37.0,37.0,267,3.81887683263889,3.81887683263889,3.76795847487037,3.76795847487037,2621.84418057841,0.0,1.0
1989-03-07,37.0,37.5,37.0,37.0,1867,3.76795847487037,3.81887683263889,3.76795847487037,3.76795847487037,18333.2699817974,0.0,1.0
1989-03-08,36.5,37.0,36.5,36.75,7840,3.71704011710185,3.76795847487037,3.71704011710185,3.74249929598611,76985.986425973,0.0,1.0
1989-03-09,36.75,37.0,36.25,37.0,21227,3.74249929598611,3.76795847487037,3.69158093821759,3.76795847487037,208441.522176547,0.0,1.0
1989-03-10,36.0,36.75,36.0,36.25,6827,3.66612175933333,3.74249929598611,3.66612175933333,3.69158093821759,67038.6899655762,0.0,1.0
1989-03-13,36.0,36.5,36.0,36.5,8587,3.66612175933333,3.71704011710185,3.66612175933333,3.71704011710185,84321.2583469171,0.0,1.0
1989-03-14,36.0,36.5,36.0,36.13,1173,3.66612175933333,3.71704011710185,3.66612175933333,3.67936053235315,11518.4390405187,0.0,1.0
1989-03-15,35.75,36.13,35.75,36.0,8587,3.64066258044907,3.67936053235315,3.64066258044907,3.66612175933333,84321.2583469171,0.0,1.0
1989-03-16,35.75,36.25,35.75,35.75,11573,3.64066258044907,3.69158093821759,3.64066258044907,3.64066258044907,113642.706748442,0.0,1.0
1989-03-17,34.75,36.0,34.75,35.5,20960,3.53882586491204,3.66612175933333,3.53882586491204,3.61520340156481,205819.677995968,0.0,1.0
1989-03-20,35.0,35.75,34.75,35.75,13867,3.5642850437963,3.64066258044907,3.53882586491204,3.64066258044907,136168.963490939,0.0,1.0
1989-03-21,35.5,35.5,34.75,34.75,853,3.61520340156481,3.61520340156481,3.53882586491204,3.53882586491204,8376.15388027487,0.0,1.0
1989-03-22,35.0,35.5,34.75,34.75,5173,3.5642850437963,3.61520340156481,3.53882586491204,3.53882586491204,50797.003543566,0.0,1.0
1989-03-23,35.0,35.5,34.75,34.75,158027,3.5642850437963,3.61520340156481,3.53882586491204,3.53882586491204,1551768.42818077,0.0,1.0
1989-03-27,35.5,35.75,34.75,35.75,1600,3.61520340156481,3.64066258044907,3.53882586491204,3.64066258044907,15711.425801219,0.0,1.0
1989-03-28,35.0,35.75,35.0,35.5,6027,3.5642850437963,3.64066258044907,3.5642850437963,3.61520340156481,59182.9770649666,0.0,1.0
1989-03-29,35.0,35.75,35.0,35.75,640,3.5642850437963,3.64066258044907,3.5642850437963,3.64066258044907,6284.57032048758,0.0,1.0
1989-03-30,35.0,35.5,35.0,35.38,4427,3.5642850437963,3.61520340156481,3.5642850437963,3.60298299570037,43471.5512637477,0.0,1.0
1989-03-31,35.5,35.5,35.5,35.5,1067,3.61520340156481,3.61520340156481,3.61520340156481,3.61520340156481,10477.5570811879,0.0,1.0
1989-04-03,35.5,35.5,35.0,35.5,3840,3.61520340156481,3.61520340156481,3.5642850437963,3.61520340156481,37707.4219229256,0.0,1.0
1989-04-04,35.25,35.5,35.0,35.0,2400,3.58974422268056,3.61520340156481,3.5642850437963,3.5642850437963,23567.1387018284,0.0,1.0
1989-04-05,35.5,35.5,35.25,35.5,5227,3.61520340156481,3.61520340156481,3.58974422268056,3.61520340156481,51327.2641643573,0.0,1.0
1989-04-06,35.25,36.0,35.25,35.5,10027,3.58974422268056,3.66612175933333,3.58974422268056,3.61520340156481,98461.541568014,0.0,1.0
1989-04-07,35.5,35.75,35.5,35.75,4373,3.61520340156481,3.64066258044907,3.61520340156481,3.64066258044907,42941.2906429566,0.0,1.0
1989-04-10,36.0,36.0,35.5,35.5,12853,3.66612175933333,3.66612175933333,3.61520340156481,3.61520340156481,126211.847389417,0.0,1.0
1989-04-11,35.5,36.0,35.5,35.5,3573,3.61520340156481,3.66612175933333,3.61520340156481,3.61520340156481,35085.5777423471,0.0,1.0
1989-04-12,35.5,36.0,35.5,36.0,267,3.61520340156481,3.66612175933333,3.61520340156481,3.66612175933333,2621.84418057842,0.0,1.0
1989-04-13,35.5,35.75,35.5,35.5,1227,3.61520340156481,3.64066258044907,3.61520340156481,3.61520340156481,12048.6996613098,0.0,1.0
1989-04-14,36.5,36.5,36.0,36.0,640,3.71704011710185,3.71704011710185,3.66612175933333,3.66612175933333,6284.57032048759,0.0,1.0
1989-04-17,35.5,36.5,35.5,35.5,1387,3.61520340156481,3.71704011710185,3.61520340156481,3.61520340156481,13619.8422414317,0.0,1.0
1989-04-18,35.5,36.5,35.5,36.5,1173,3.61520340156481,3.71704011710185,3.61520340156481,3.71704011710185,11518.4390405187,0.0,1.0
1989-04-19,35.5,36.5,35.5,36.0,3627,3.61520340156481,3.71704011710185,3.61520340156481,3.66612175933333,35615.8383631383,0.0,1.0
1989-04-20,36.25,36.25,35.5,35.5,9387,3.69158093821759,3.69158093821759,3.61520340156481,3.61520340156481,92176.9712475266,0.0,1.0
1989-04-21,37.0,37.0,35.75,36.5,3040,3.76795847487037,3.76795847487037,3.64066258044907,3.71704011710185,29851.709022316,0.0,1.0
1989-04-24,37.0,37.0,37.0,37.0,373,3.76795847487037,3.76795847487037,3.76795847487037,3.76795847487037,3662.72613990917,0.0,1.0
1989-04-25,36.5,37.25,36.5,37.25,1867,3.71704011710185,3.79341765375463,3.71704011710185,3.79341765375463,18333.2699817974,0.0,1.0
1989-04-26,36.62,37.0,36.5,36.88,3627,3.7292605229663,3.76795847487037,3.71704011710185,3.75573806900593,35615.8383631382,0.0,1.0
1989-04-27,37.25,37.25,36.75,37.25,1227,3.79341765375463,3.79341765375463,3.74249929598611,3.79341765375463,12048.6996613098,0.0,1.0
1989-04-28,37.0,37.25,36.75,37.25,9173,3.76795847487037,3.79341765375463,3.74249929598611,3.79341765375463,90075.5680466135,0.0,1.0
1989-05-01,37.25,37.25,36.75,36.75,853,3.79341765375463,3.79341765375463,3.74249929598611,3.74249929598611,8376.15388027486,0.0,1.0
1989-05-02,37.25,37.25,36.75,37.25,5067,3.79341765375463,3.79341765375463,3.74249929598611,3.79341765375463,49756.1215842353,0.0,1.0
1989-05-03,36.75,37.25,36.75,36.75,12960,3.74249929598611,3.79341765375463,3.74249929598611,3.74249929598611,127262.548989874,0.0,1.0
1989-05-04,37.25,37.25,36.75,36.75,2453,3.79341765375463,3.79341765375463,3.74249929598611,3.74249929598611,24087.5796814938,0.0,1.0
1989-05-05,37.0,37.25,36.75,37.25,6400,3.76795847487037,3.79341765375463,3.74249929598611,3.79341765375463,62845.7032048759,0.0,1.0
1989-05-08,37.12,37.12,36.75,37.12,11360,3.78017888073481,3.78017888073481,3.74249929598611,3.78017888073481,111551.123188655,0.0,1.0
1989-05-09,37.12,37.12,36.75,37.12,373,3.78017888073481,3.78017888073481,3.74249929598611,3.78017888073481,3662.72613990918,0.0,1.0
1989-05-10,36.75,37.0,36.75,37.0,33067,3.76795847487037,3.79359084544772,3.76795847487037,3.79359084544772,322512.113152151,0.25,1.0
1989-05-11,36.25,36.75,36.25,36.75,2400,3.71669373371567,3.76795847487037,3.71669373371567,3.76795847487037,23407.9012781675,0.0,1.0
1989-05-12,36.5,37.0,35.5,37.0,31200,3.74232610429302,3.79359084544772,3.63979662198362,3.79359084544772,304302.716616177,0.0,1.0
1989-05-15,36.5,36.5,36.5,36.5,373,3.74232610429302,3.74232610429302,3.74232610429302,3.74232610429302,3637.97799031519,0.0,1.0
1989-05-16,35.5,36.5,35.5,36.5,1653,3.63979662198362,3.74232610429302,3.63979662198362,3.74232610429302,16122.1920053378,0.0,1.0
1989-05-17,36.5,36.5,35.5,35.5,2027,3.74232610429302,3.74232610429302,3.63979662198362,3.63979662198362,19769.9232878523,0.0,1.0
1989-05-18,35.5,36.5,35.5,35.5,853,3.63979662198362,3.74232610429302,3.63979662198362,3.63979662198362,8319.55824594868,0.0,1.0
1989-05-19,36.25,36.5,35.5,36.5,8960,3.71669373371567,3.74232610429302,3.63979662198362,3.74232610429302,87389.4981051585,0.0,1.0
1989-05-22,36.25,36.25,35.75,36.25,2240,3.71669373371567,3.71669373371567,3.66542899256097,3.71669373371567,21847.3745262896,0.0,1.0
1989-05-23,36.0,36.25,35.5,36.25,12267,3.69106136313832,3.71669373371567,3.63979662198362,3.71669373371567,119643.635408033,0.0,1.0
1989-05-24,36.25,36.25,35.5,36.0,3200,3.71669373371567,3.71669373371567,3.63979662198362,3.69106136313832,31210.5350375566,0.0,1.0
1989-05-25,35.5,36.25,35.5,35.5,4053,3.63979662198362,3.71669373371567,3.63979662198362,3.63979662198362,39530.0932835053,0.0,1.0
1989-05-26,35.75,36.0,35.0,36.0,3467,3.66542899256097,3.69106136313832,3.58853188082892,3.69106136313832,33814.6640547527,0.0,1.0
1989-05-30,35.0,35.75,35.0,35.75,1973,3.58853188082892,3.66542899256097,3.58853188082892,3.66542899256097,19243.2455090935,0.0,1.0
1989-05-31,35.0,35.5,35.0,35.0,1067,3.58853188082892,3.63979662198362,3.58853188082892,3.58853188082892,10406.7627765853,0.0,1.0
1989-06-01,35.5,35.5,35.0,35.0,427,3.63979662198362,3.63979662198362,3.58853188082892,3.58853188082892,4164.65576907396,0.0,1.0
1989-06-02,35.0,35.5,35.0,35.5,5600,3.58853188082892,3.63979662198362,3.58853188082892,3.63979662198362,54618.4363157241,0.0,1.0
1989-06-05,35.25,35.5,35.0,35.0,5600,3.61416425140627,3.63979662198362,3.58853188082892,3.58853188082892,54618.4363157241,0.0,1.0
1989-06-06,35.75,36.0,35.25,36.0,6987,3.66542899256097,3.69106136313832,3.61416425140627,3.69106136313832,68146.252596065,0.0,1.0
1989-06-07,35.25,35.75,35.25,35.75,14773,3.61416425140627,3.66542899256097,3.61416425140627,3.66542899256097,144085.38565932,0.0,1.0
1989-06-08,35.75,35.75,35.25,35.25,640,3.66542899256097,3.66542899256097,3.61416425140627,3.61416425140627,6242.10700751132,0.0,1.0
1989-06-09,36.0,36.0,35.25,35.75,6187,3.69106136313832,3.69106136313832,3.61416425140627,3.66542899256097,60343.6188366759,0.0,1.0
1989-06-12,35.5,36.0,35.5,36.0,2827,3.63979662198362,3.69106136313832,3.63979662198362,3.69106136313832,27572.5570472414,0.0,1.0
1989-06-13,36.5,36.5,35.5,35.5,2560,3.74232610429302,3.74232610429302,3.63979662198362,3.63979662198362,24968.4280300453,0.0,1.0
1989-06-14,36.25,36.75,35.75,36.5,7200,3.71669373371567,3.76795847487037,3.66542899256097,3.74232610429302,70223.7038345024,0.0,1.0
1989-06-15,36.0,36.5,35.75,35.75,21760,3.69106136313832,3.74232610429302,3.66542899256097,3.66542899256097,212231.638255385,0.0,1.0
1989-06-16,36.75,36.75,36.0,36.0,34187,3.76795847487037,3.76795847487037,3.69106136313832,3.69106136313832,333435.800415296,0.0,1.0
1989-06-19,36.75,36.75,36.75,36.75,1173,3.76795847487037,3.76795847487037,3.76795847487037,3.76795847487037,11440.6117497043,0.0,1.0
1989-06-20,36.75,36.75,36.0,36.75,640,3.76795847487037,3.76795847487037,3.69106136313832,3.76795847487037,6242.10700751132,0.0,1.0
1989-06-21,36.0,36.75,36.0,36.0,7840,3.69106136313832,3.76795847487037,3.69106136313832,3.69106136313832,76465.8108420137,0.0,1.0
1989-06-22,36.75,36.75,36.0,36.75,1600,3.76795847487037,3.76795847487037,3.69106136313832,3.76795847487037,15605.2675187783,0.0,1.0
1989-06-23,38.5,38.5,36.75,37.0,40267,3.94738506891182,3.94738506891182,3.76795847487037,3.79359084544772,392735.816986653,0.0,1.0
1989-06-26,38.75,38.75,38.0,38.5,1653,3.97301743948917,3.97301743948917,3.89612032775712,3.94738506891182,16122.1920053378,0.0,1.0
1989-06-27,38.75,38.75,38.0,38.75,1653,3.97301743948917,3.97301743948917,3.89612032775712,3.97301743948917,16122.1920053378,0.0,1.0
1989-06-28,38.25,38.25,37.5,38.0,10560,3.92175269833447,3.92175269833447,3.84485558660242,3.89612032775712,102994.765623937,0.0,1.0
1989-06-29,37.25,38.0,37.25,37.5,23787,3.81922321602507,3.89612032775712,3.81922321602507,3.84485558660242,232001.561543237,0.0,1.0
1989-06-30,38.0,38.0,35.75,37.25,44000,3.89612032775712,3.89612032775712,3.66542899256097,3.81922321602507,429144.856766403,0.0,1.0
1989-07-03,37.25,37.25,37.25,37.25,267,3.81922321602507,3.81922321602507,3.81922321602507,3.81922321602507,2604.12901719613,0.0,1.0
1989-07-05,37.25,38.0,37.0,37.25,2453,3.81922321602507,3.89612032775712,3.79359084544772,3.81922321602507,23924.825764727,0.0,1.0
1989-07-06,38.0,38.5,37.25,37.25,5067,3.89612032775712,3.94738506891182,3.81922321602507,3.81922321602507,49419.931573531,0.0,1.0
1989-07-07,38.5,38.5,37.5,37.5,1973,3.94738506891182,3.94738506891182,3.84485558660242,3.84485558660242,19243.2455090935,0.0,1.0
1989-07-10,38.0,38.0,37.5,37.5,1440,3.89612032775712,3.89612032775712,3.84485558660242,3.84485558660242,14044.7407669005,0.0,1.0
1989-07-11,38.5,39.25,38.0,38.5,13173,3.94738506891182,4.02428218064386,3.89612032775712,3.94738506891182,128480.118140541,0.0,1.0
1989-07-12,38.5,38.5,38.25,38.25,1067,3.94738506891182,3.94738506891182,3.92175269833447,3.92175269833447,10406.7627765853,0.0,1.0
1989-07-13,38.0,38.5,38.0,38.5,1173,3.89612032775712,3.94738506891182,3.89612032775712,3.94738506891182,11440.6117497043,0.0,1.0
1989-07-14,38.75,38.75,38.0,38.25,14400,3.97301743948917,3.97301743948917,3.89612032775712,3.92175269833447,140447.407669005,0.0,1.0
1989-07-17,38.75,38.75,38.25,38.75,4373,3.97301743948917,3.97301743948917,3.92175269833447,3.97301743948917,42651.1467872609,0.0,1.0
1989-07-18,38.75,38.75,38.25,38.25,1600,3.97301743948917,3.97301743948917,3.92175269833447,3.92175269833447,15605.2675187783,0.0,1.0
1989-07-19,38.5,38.5,38.25,38.5,2187,3.94738506891182,3.94738506891182,3.92175269833447,3.94738506891182,21330.4500397301,0.0,1.0
1989-07-20,38.25,39.25,38.25,38.25,4800,3.92175269833447,4.02428218064386,3.92175269833447,3.92175269833447,46815.8025563349,0.0,1.0
1989-07-21,39.25,39.25,39.25,39.25,2453,4.02428218064386,4.02428218064386,4.02428218064386,4.02428218064386,23924.825764727,0.0,1.0
1989-07-24,38.25,39.25,38.25,39.25,800,3.92175269833447,4.02428218064386,3.92175269833447,4.02428218064386,7802.63375938914,0.0,1.0
1989-07-25,38.25,39.25,38.25,39.25,1440,3.92175269833447,4.02428218064386,3.92175269833447,4.02428218064386,14044.7407669005,0.0,1.0
1989-07-26,39.25,39.25,38.25,39.25,960,4.02428218064386,4.02428218064386,3.92175269833447,4.02428218064386,9363.16051126699,0.0,1.0
1989-07-27,39.75,39.75,38.25,38.25,12000,4.07554692179856,4.07554692179856,3.92175269833447,3.92175269833447,117039.506390837,0.0,1.0
1989-07-28,39.0,40.0,39.0,40.0,6560,3.99864981006652,4.10117929237591,3.99864981006652,4.10117929237591,63981.5968269909,0.0,1.0
1989-07-31,39.5,39.5,39.0,39.5,5973,4.04991455122121,4.04991455122121,3.99864981006652,4.04991455122121,58256.4143060393,0.0,1.0
1989-08-01,39.5,39.75,39.0,39.5,12373,4.04991455122121,4.07554692179856,3.99864981006652,4.04991455122121,120677.484381153,0.0,1.0
1989-08-02,39.25,39.25,38.75,39.25,8053,4.02428218064386,4.02428218064386,3.97301743948917,4.02428218064386,78543.2620804511,0.0,1.0
1989-08-03,39.0,39.25,38.75,39.25,18560,3.99864981006652,4.02428218064386,3.97301743948917,4.02428218064386,181021.103217828,0.0,1.0
1989-08-04,38.0,39.0,38.0,38.0,853,3.89612032775712,3.99864981006652,3.89612032775712,3.89612032775712,8319.55824594867,0.0,1.0
1989-08-07,39.0,39.0,38.0,39.0,5173,3.99864981006652,3.99864981006652,3.89612032775712,3.99864981006652,50453.78054665,0.0,1.0
1989-08-08,39.0,39.0,38.25,39.0,1387,3.99864981006652,3.99864981006652,3.92175269833447,3.99864981006652,13527.8162803409,0.0,1.0
1989-08-09,38.5,39.0,38.5,38.5,1600,3.94738506891182,3.99864981006652,3.94738506891182,3.94738506891182,15605.2675187783,0.0,1.0
1989-08-10,39.0,39.0,38.25,38.25,1973,4.02428218064386,4.02428218064386,3.94689213870841,3.94689213870841,19120.6770663604,0.25,1.0
1989-08-11,38.5,39.5,38.5,39.0,13067,3.97268881935356,4.07587554193417,3.97268881935356,4.02428218064386,126634.509491197,0.0,1.0
1989-08-14,39.0,39.25,38.25,38.5,4800,4.02428218064386,4.05007886128902,3.94689213870841,3.97268881935356,46517.6127311354,0.0,1.0
1989-08-15,38.25,39.0,38.25,39.0,1973,3.94689213870841,4.02428218064386,3.94689213870841,4.02428218064386,19120.6770663604,0.0,1.0
1989-08-16,38.25,39.0,38.25,39.0,14027,3.94689213870841,4.02428218064386,3.94689213870841,4.02428218064386,135938.032037424,0.0,1.0
1989-08-17,37.75,38.75,37.75,38.75,1067,3.8952987774181,3.99848549999871,3.8952987774181,3.99848549999871,10340.4776633586,0.0,1.0
1989-08-18,37.75,38.5,37.75,38.5,1600,3.8952987774181,3.97268881935356,3.8952987774181,3.97268881935356,15505.8709103784,0.0,1.0
1989-08-21,37.5,38.5,37.5,38.5,7360,3.86950209677295,3.97268881935356,3.86950209677295,3.97268881935356,71327.0061877407,0.0,1.0
1989-08-22,37.25,37.5,36.5,37.5,11787,3.84370541612779,3.86950209677295,3.76631537419233,3.86950209677295,114229.812762894,0.0,1.0
1989-08-23,37.25,37.25,36.5,37.25,1387,3.84370541612779,3.84370541612779,3.76631537419233,3.84370541612779,13441.6518454343,0.0,1.0
1989-08-24,37.75,37.75,37.0,37.25,5227,3.8952987774181,3.8952987774181,3.81790873548264,3.84370541612779,50655.7420303425,0.0,1.0
1989-08-25,37.0,37.75,37.0,37.75,960,3.81790873548264,3.8952987774181,3.81790873548264,3.8952987774181,9303.52254622706,0.0,1.0
1989-08-28,37.5,37.75,36.5,37.0,3360,3.86950209677295,3.8952987774181,3.76631537419233,3.81790873548264,32562.3289117947,0.0,1.0
1989-08-29,37.5,37.5,36.5,37.5,3787,3.86950209677295,3.86950209677295,3.76631537419233,3.86950209677295,36700.4582110019,0.0,1.0
1989-08-30,36.5,37.5,36.5,36.5,16853,3.76631537419233,3.86950209677295,3.76631537419233,3.76631537419233,163325.27653288,0.0,1.0
1989-08-31,37.5,37.5,36.5,37.0,6827,3.86950209677295,3.86950209677295,3.76631537419233,3.81790873548264,66161.6129407209,0.0,1.0
1989-09-01,36.5,37.5,36.5,37.5,2027,3.76631537419233,3.86950209677295,3.76631537419233,3.86950209677295,19644.0002095857,0.0,1.0
1989-09-05,37.5,37.5,36.5,37.12,2400,3.86950209677295,3.86950209677295,3.76631537419233,3.83029114219231,23258.8063655676,0.0,1.0
1989-09-06,37.0,37.5,36.5,36.5,4427,3.81790873548264,3.86950209677295,3.76631537419233,3.76631537419233,42902.8065751533,0.0,1.0
1989-09-07,36.5,37.25,36.5,37.25,2827,3.76631537419233,3.84370541612779,3.76631537419233,3.84370541612779,27396.9356647749,0.0,1.0
1989-09-08,37.0,37.25,36.5,37.25,17600,3.81790873548264,3.84370541612779,3.76631537419233,3.84370541612779,170564.580014163,0.0,1.0
1989-09-11,35.75,36.75,35.5,36.5,7467,3.68892533225688,3.79211205483749,3.66312865161172,3.76631537419233,72363.9613048723,0.0,1.0
1989-09-12,35.5,36.75,35.5,36.5,8267,3.66312865161172,3.79211205483749,3.66312865161172,3.76631537419233,80116.8967600616,0.0,1.0
1989-09-13,35.5,36.75,35.5,35.5,2240,3.66312865161172,3.79211205483749,3.66312865161172,3.66312865161172,21708.2192745298,0.0,1.0
1989-09-14,35.5,36.5,35.5,35.5,3467,3.66312865161172,3.76631537419233,3.66312865161172,3.66312865161172,33599.2840289263,0.0,1.0
1989-09-15,36.25,36.25,35.5,35.5,27467,3.74051869354718,3.74051869354718,3.66312865161172,3.66312865161172,266187.347684603,0.0,1.0
1989-09-18,36.25,36.25,36.0,36.25,640,3.74051869354718,3.74051869354718,3.71472201290203,3.74051869354718,6202.34836415138,0.0,1.0
1989-09-19,35.5,36.25,35.5,35.62,1760,3.66312865161172,3.74051869354718,3.66312865161172,3.6755110583214,17056.4580014163,0.0,1.0
1989-09-20,35.62,36.25,35.5,35.5,2560,3.6755110583214,3.74051869354718,3.66312865161172,3.66312865161172,24809.3934566055,0.0,1.0
1989-09-21,35.5,36.25,35.5,36.25,853,3.66312865161172,3.74051869354718,3.66312865161172,3.74051869354718,8266.56742909551,0.0,1.0
1989-09-22,36.25,36.25,35.5,35.5,8267,3.74051869354718,3.74051869354718,3.66312865161172,3.66312865161172,80116.8967600616,0.0,1.0
1989-09-25,36.0,36.5,36.0,36.0,2400,3.71472201290203,3.76631537419233,3.71472201290203,3.71472201290203,23258.8063655676,0.0,1.0
1989-09-26,36.0,36.5,35.75,36.5,11360,3.71472201290203,3.76631537419233,3.68892533225688,3.76631537419233,110091.683463687,0.0,1.0
1989-09-27,36.0,36.0,35.5,35.62,23627,3.71472201290203,3.71472201290203,3.66312865161172,3.6755110583214,228973.257499695,0.0,1.0
1989-09-28,36.0,36.0,35.5,35.5,14560,3.71472201290203,3.71472201290203,3.66312865161172,3.66312865161172,141103.425284444,0.0,1.0
1989-09-29,35.5,36.0,35.5,35.5,2400,3.66312865161172,3.71472201290203,3.66312865161172,3.66312865161172,23258.8063655677,0.0,1.0
1989-10-02,36.0,36.0,35.5,35.5,20853,3.71472201290203,3.71472201290203,3.66312865161172,3.66312865161172,202089.953808826,0.0,1.0
1989-10-03,36.0,36.0,35.5,35.5,1867,3.71472201290203,3.71472201290203,3.66312865161172,3.66312865161172,18093.4131185478,0.0,1.0
1989-10-04,36.0,36.0,35.5,35.5,10667,3.71472201290203,3.71472201290203,3.66312865161172,3.66312865161172,103375.703125629,0.0,1.0
1989-10-05,35.5,36.0,35.5,35.5,7467,3.66312865161172,3.71472201290203,3.66312865161172,3.66312865161172,72363.9613048724,0.0,1.0
1989-10-06,36.0,36.0,35.5,35.5,15573,3.71472201290203,3.71472201290203,3.66312865161172,3.66312865161172,150920.579804577,0.0,1.0
1989-10-09,35.87,35.87,35.75,35.75,9973,3.70130773896655,3.70130773896655,3.68892533225688,3.68892533225688,96650.0316182526,0.0,1.0
1989-10-10,36.0,36.0,35.5,36.0,2667,3.71472201290203,3.71472201290203,3.66312865161172,3.71472201290203,25846.348573737,0.0,1.0
1989-10-11,36.0,36.0,35.5,36.0,25600,3.71472201290203,3.71472201290203,3.66312865161172,3.71472201290203,248093.934566055,0.0,1.0
1989-10-12,35.62,36.0,35.5,35.5,5173,3.6755110583214,3.71472201290203,3.66312865161172,3.66312865161172,50132.4188871172,0.0,1.0
1989-10-13,35.5,36.0,35.5,36.0,2827,3.66312865161172,3.71472201290203,3.66312865161172,3.71472201290203,27396.9356647749,0.0,1.0
1989-10-16,36.0,36.0,35.25,35.5,35573,3.71472201290203,3.71472201290203,3.63733197096657,3.66312865161172,344743.966184307,0.0,1.0
1989-10-17,36.0,36.0,35.5,35.5,4960,3.71472201290203,3.71472201290203,3.66312865161172,3.66312865161172,48068.1998221731,0.0,1.0
1989-10-18,35.75,36.0,35.5,35.5,6400,3.68892533225688,3.71472201290203,3.66312865161172,3.66312865161172,62023.4836415137,0.0,1.0
1989-10-19,36.5,36.5,35.75,36.5,960,3.76631537419233,3.76631537419233,3.68892533225688,3.76631537419233,9303.52254622707,0.0,1.0
1989-10-20,36.5,36.5,36.0,36.0,2560,3.76631537419233,3.76631537419233,3.71472201290203,3.71472201290203,24809.3934566055,0.0,1.0
1989-10-23,36.5,36.5,36.0,36.5,2240,3.76631537419233,3.76631537419233,3.71472201290203,3.76631537419233,21708.2192745298,0.0,1.0
1989-10-24,36.5,36.5,35.5,36.5,3573,3.76631537419233,3.76631537419233,3.66312865161172,3.76631537419233,34626.5479767389,0.0,1.0
1989-10-25,36.25,36.5,35.75,36.5,4427,3.74051869354718,3.76631537419233,3.68892533225688,3.76631537419233,42902.8065751534,0.0,1.0
1989-10-26,35.5,36.25,35.5,35.75,1173,3.66312865161172,3.74051869354718,3.66312865161172,3.68892533225688,11367.7416111712,0.0,1.0
1989-10-27,36.25,36.25,35.5,36.25,960,3.74051869354718,3.74051869354718,3.66312865161172,3.74051869354718,9303.52254622707,0.0,1.0
1989-10-30,35.5,36.25,35.5,36.25,20373,3.66312865161172,3.74051869354718,3.66312865161172,3.74051869354718,197438.192535713,0.0,1.0
1989-10-31,37.0,37.0,35.5,35.5,8800,3.81790873548264,3.81790873548264,3.66312865161172,3.66312865161172,85282.2900070814,0.0,1.0
1989-11-01,36.62,37.0,36.0,36.0,2987,3.77869778090201,3.81790873548264,3.71472201290203,3.71472201290203,28947.5227558127,0.0,1.0
1989-11-02,37.0,37.75,37.0,37.0,6187,3.81790873548264,3.8952987774181,3.81790873548264,3.81790873548264,59959.2645765696,0.0,1.0
1989-11-03,37.0,37.5,37.0,37.5,2827,3.81790873548264,3.86950209677295,3.81790873548264,3.86950209677295,27396.9356647749,0.0,1.0
1989-11-06,36.0,37.0,36.0,37.0,11467,3.71472201290203,3.81790873548264,3.71472201290203,3.81790873548264,111128.638580818,0.0,1.0
1989-11-07,36.25,37.0,36.0,36.0,5067,3.74051869354718,3.81790873548264,3.71472201290203,3.71472201290203,49105.1549393047,0.0,1.0
1989-11-08,35.0,36.25,35.0,36.25,1973,3.74051869354718,3.87410864688815,3.74051869354718,3.87410864688815,18461.343374417,1.25,1.0
1989-11-09,35.25,36.0,35.25,35.25,122827,3.76723668421538,3.84739065621996,3.76723668421538,3.76723668421538,1149291.14173822,0.0,1.0
1989-11-10,36.0,36.0,35.25,35.25,1227,3.84739065621996,3.84739065621996,3.76723668421538,3.76723668421538,11481.0280387276,0.0,1.0
1989-11-13,36.0,36.0,36.0,36.0,587,3.84739065621996,3.84739065621996,3.84739065621996,3.84739065621996,5492.5537560987,0.0,1.0
1989-11-14,35.25,36.0,35.25,36.0,3253,3.76723668421538,3.84739065621996,3.76723668421538,3.84739065621996,30438.2919396747,0.0,1.0
1989-11-15,36.0,36.0,35.25,36.0,12587,3.84739065621996,3.84739065621996,3.76723668421538,3.84739065621996,117776.446555391,0.0,1.0
1989-11-16,36.0,36.0,35.25,36.0,2187,3.84739065621996,3.84739065621996,3.76723668421538,3.84739065621996,20463.739462671,0.0,1.0
1989-11-17,35.5,35.5,35.5,35.5,1440,3.79395467488357,3.79395467488357,3.79395467488357,3.79395467488357,13474.0671359151,0.0,1.0
1989-11-20,35.5,35.75,35.5,35.5,2400,3.79395467488357,3.82067266555176,3.79395467488357,3.79395467488357,22456.7785598584,0.0,1.0
1989-11-21,36.0,36.0,35.5,35.5,1973,3.84739065621996,3.84739065621996,3.79395467488357,3.79395467488357,18461.3433744169,0.0,1.0
1989-11-22,35.5,36.0,35.5,35.5,7253,3.79395467488357,3.84739065621996,3.79395467488357,3.79395467488357,67866.2562061055,0.0,1.0
1989-11-24,35.5,36.0,35.5,36.0,267,3.79395467488357,3.84739065621996,3.79395467488357,3.84739065621996,2498.31661478425,0.0,1.0
1989-11-27,36.0,36.0,35.5,36.0,1173,3.84739065621996,3.84739065621996,3.79395467488357,3.84739065621996,10975.7505211308,0.0,1.0
1989-11-28,35.5,36.0,35.5,35.5,1440,3.79395467488357,3.84739065621996,3.79395467488357,3.79395467488357,13474.0671359151,0.0,1.0
1989-11-29,35.5,35.5,35.5,35.5,1760,3.79395467488357,3.79395467488357,3.79395467488357,3.79395467488357,16468.3042772295,0.0,1.0
1989-11-30,36.0,36.0,35.5,35.5,3360,3.84739065621996,3.84739065621996,3.79395467488357,3.79395467488357,31439.4899838018,0.0,1.0
1989-12-01,36.0,36.0,35.5,36.0,3467,3.84739065621996,3.84739065621996,3.79395467488357,3.84739065621996,32440.6880279288,0.0,1.0
1989-12-04,35.87,36.0,35.5,35.5,1867,3.8334973010725,3.84739065621996,3.79395467488357,3.79395467488357,17469.5023213565,0.0,1.0
1989-12-05,36.0,36.0,35.5,35.5,853,3.84739065621996,3.84739065621996,3.79395467488357,3.79395467488357,7981.51337981635,0.0,1.0
1989-12-06,35.75,36.25,35.5,35.5,8427,3.82067266555176,3.87410864688815,3.79395467488357,3.79395467488357,78851.363718303,0.0,1.0
1989-12-07,35.75,35.75,35.75,35.75,960,3.82067266555176,3.82067266555176,3.82067266555176,3.82067266555176,8982.71142394338,0.0,1.0
1989-12-08,36.0,36.25,35.75,36.25,7840,3.84739065621996,3.87410864688815,3.82067266555176,3.87410864688815,73358.8099622042,0.0,1.0
1989-12-11,36.25,36.25,35.75,36.25,4000,3.87410864688815,3.87410864688815,3.82067266555176,3.87410864688815,37427.9642664307,0.0,1.0
1989-12-12,36.25,36.25,35.75,35.75,1600,3.87410864688815,3.87410864688815,3.82067266555176,3.82067266555176,14971.1857065723,0.0,1.0
1989-12-13,36.25,36.5,35.75,36.0,6240,3.87410864688815,3.90082663755635,3.82067266555176,3.84739065621996,58387.6242556319,0.0,1.0
1989-12-14,35.75,36.25,35.75,35.75,1867,3.82067266555176,3.87410864688815,3.82067266555176,3.82067266555176,17469.5023213566,0.0,1.0
1989-12-15,36.0,36.25,35.75,36.25,16640,3.84739065621996,3.87410864688815,3.82067266555176,3.87410864688815,155700.331348352,0.0,1.0
1989-12-18,35.75,36.25,35.75,35.75,1973,3.82067266555176,3.87410864688815,3.82067266555176,3.82067266555176,18461.343374417,0.0,1.0
1989-12-19,36.0,36.25,35.75,35.75,4960,3.84739065621996,3.87410864688815,3.82067266555176,3.82067266555176,46410.6756903741,0.0,1.0
1989-12-20,36.25,36.25,35.75,35.75,6027,3.87410864688815,3.87410864688815,3.82067266555176,3.82067266555176,56394.5851584445,0.0,1.0
1989-12-21,36.5,36.75,35.75,36.25,6027,3.90082663755635,3.92754462822454,3.82067266555176,3.87410864688815,56394.5851584444,0.0,1.0
1989-12-22,36.5,36.5,36.0,36.5,1387,3.90082663755635,3.90082663755635,3.84739065621996,3.90082663755635,12978.1466093848,0.0,1.0
1989-12-26,36.0,36.5,36.0,36.5,1653,3.84739065621996,3.90082663755635,3.84739065621996,3.90082663755635,15467.1062331025,0.0,1.0
1989-12-27,36.5,36.5,36.0,36.0,7467,3.90082663755635,3.90082663755635,3.84739065621996,3.84739065621996,69868.6522943595,0.0,1.0
1989-12-28,36.0,36.5,36.0,36.0,1067,3.84739065621996,3.90082663755635,3.84739065621996,3.84739065621996,9983.90946807039,0.0,1.0
1989-12-29,36.25,36.5,36.0,36.5,5227,3.87410864688815,3.90082663755635,3.84739065621996,3.90082663755635,48908.9923051584,0.0,1.0
1990-01-02,36.5,36.5,36.0,36.0,7573,3.90082663755635,3.90082663755635,3.84739065621996,3.84739065621996,70860.4933474199,0.0,1.0
1990-01-03,37.0,37.0,36.0,36.0,5867,3.95426261889274,3.95426261889274,3.84739065621996,3.84739065621996,54897.4665877872,0.0,1.0
1990-01-04,37.0,37.5,36.37,37.5,82240,3.95426261889274,4.00769860022912,3.88693328240889,4.00769860022912,769518.945317814,0.0,1.0
1990-01-05,37.0,37.0,36.5,36.5,3627,3.95426261889274,3.95426261889274,3.90082663755635,3.90082663755635,33937.806598586,0.0,1.0
1990-01-08,37.25,37.25,36.5,36.5,2240,3.98098060956093,3.98098060956093,3.90082663755635,3.90082663755635,20959.6599892012,0.0,1.0
1990-01-09,36.5,37.25,36.5,36.75,5600,3.90082663755635,3.98098060956093,3.90082663755635,3.92754462822454,52399.1499730029,0.0,1.0
1990-01-10,37.0,37.0,36.5,36.5,2827,3.95426261889274,3.95426261889274,3.90082663755635,3.90082663755635,26452.2137452999,0.0,1.0
1990-01-11,36.5,37.0,36.5,37.0,1653,3.90082663755635,3.95426261889274,3.90082663755635,3.95426261889274,15467.1062331025,0.0,1.0
1990-01-12,36.5,36.5,36.5,36.5,1600,3.90082663755635,3.90082663755635,3.90082663755635,3.90082663755635,14971.1857065723,0.0,1.0
1990-01-15,37.0,37.0,36.5,36.5,4587,3.95426261889274,3.95426261889274,3.90082663755635,3.90082663755635,42920.5180225294,0.0,1.0
1990-01-16,37.0,37.0,36.25,36.5,13973,3.95426261889274,3.95426261889274,3.87410864688815,3.90082663755635,130745.236173709,0.0,1.0
1990-01-17,36.25,37.0,36.25,37.0,4373,3.87410864688815,3.95426261889274,3.87410864688815,3.95426261889274,40918.1219342754,0.0,1.0
1990-01-18,36.75,37.0,36.0,36.75,8267,3.92754462822454,3.95426261889274,3.84739065621996,3.92754462822454,77354.2451476457,0.0,1.0
1990-01-19,36.0,37.0,36.0,37.0,4160,3.84739065621996,3.95426261889274,3.84739065621996,3.95426261889274,38925.0828370879,0.0,1.0
1990-01-22,36.0,37.0,36.0,36.25,7787,3.84739065621996,3.95426261889274,3.84739065621996,3.87410864688815,72862.8894356739,0.0,1.0
1990-01-23,36.0,36.75,36.0,36.0,14773,3.84739065621996,3.92754462822454,3.84739065621996,3.84739065621996,138230.829026995,0.0,1.0
1990-01-24,36.5,36.5,36.0,36.0,17440,3.90082663755635,3.90082663755635,3.84739065621996,3.84739065621996,163185.924201638,0.0,1.0
1990-01-25,35.75,36.25,35.5,36.25,5173,3.82067266555176,3.87410864688815,3.79395467488357,3.87410864688815,48403.7147875616,0.0,1.0
1990-01-26,36.25,36.25,35.75,36.25,3200,3.87410864688815,3.87410864688815,3.82067266555176,3.87410864688815,29942.3714131446,0.0,1.0
1990-01-29,36.25,36.25,35.75,36.25,6027,3.87410864688815,3.87410864688815,3.82067266555176,3.87410864688815,56394.5851584445,0.0,1.0
1990-01-30,36.25,36.25,35.75,36.25,3200,3.87410864688815,3.87410864688815,3.82067266555176,3.87410864688815,29942.3714131446,0.0,1.0
1990-01-31,36.0,36.5,35.75,36.25,12053,3.84739065621996,3.90082663755635,3.82067266555176,3.87410864688815,112779.813325822,0.0,1.0
1990-02-01,35.75,36.25,35.75,35.75,960,3.82067266555176,3.87410864688815,3.82067266555176,3.82067266555176,8982.71142394338,0.0,1.0
1990-02-02,35.75,36.25,35.75,35.75,3360,3.82067266555176,3.87410864688815,3.82067266555176,3.82067266555176,31439.4899838018,0.0,1.0
1990-02-05,35.75,36.25,35.75,35.75,2027,3.82067266555176,3.87410864688815,3.82067266555176,3.82067266555176,18966.6208920138,0.0,1.0
1990-02-06,36.0,36.25,35.5,35.75,5653,3.84739065621996,3.87410864688815,3.79395467488357,3.82067266555176,52895.0704995332,0.0,1.0
1990-02-07,35.75,36.0,35.0,35.5,14560,3.82067266555176,3.84739065621996,3.74051869354718,3.79395467488357,136237.789929808,0.0,1.0
1990-02-08,35.12,36.0,35.0,35.75,3573,3.75334332906791,3.84739065621996,3.74051869354718,3.82067266555176,33432.5290809893,0.0,1.0
1990-02-09,35.5,36.0,34.75,36.0,11840,3.79395467488357,3.84739065621996,3.71380070287899,3.84739065621996,110786.774228635,0.0,1.0
1990-02-12,34.25,35.25,34.25,34.75,25440,3.68708271221079,3.79473476220235,3.68708271221079,3.74090873720657,236316.911772655,0.25,1.0
1990-02-13,35.0,35.0,34.25,34.25,4373,3.76782174970446,3.76782174970446,3.68708271221079,3.68708271221079,40621.6138043169,0.0,1.0
1990-02-14,35.0,35.0,34.25,35.0,2027,3.76782174970446,3.76782174970446,3.68708271221079,3.76782174970446,18829.1816101876,0.0,1.0
1990-02-15,34.25,35.0,34.25,35.0,1867,3.68708271221079,3.76782174970446,3.68708271221079,3.76782174970446,17342.911724825,0.0,1.0
1990-02-16,34.25,35.0,34.25,34.37,6027,3.68708271221079,3.76782174970446,3.68708271221079,3.70000095820978,55985.9287442529,0.0,1.0
1990-02-20,34.25,34.37,34.25,34.25,4053,3.68708271221079,3.70000095820978,3.68708271221079,3.68708271221079,37649.0740335917,0.0,1.0
1990-02-21,35.0,35.0,34.25,35.0,8853,3.76782174970446,3.76782174970446,3.68708271221079,3.76782174970446,82237.17059447,0.0,1.0
1990-02-22,34.25,35.0,34.25,34.25,2187,3.68708271221079,3.76782174970446,3.68708271221079,3.68708271221079,20315.4514955502,0.0,1.0
1990-02-23,34.25,34.75,34.25,34.63,1067,3.68708271221079,3.74090873720657,3.68708271221079,3.72799049120759,9911.56229801192,0.0,1.0
1990-02-26,34.75,34.75,34.75,34.75,1387,3.74090873720657,3.74090873720657,3.74090873720657,3.74090873720657,12884.1020687371,0.0,1.0
1990-02-27,35.0,35.0,34.25,34.75,2827,3.76782174970446,3.76782174970446,3.68708271221079,3.74090873720657,26260.5310370006,0.0,1.0
1990-02-28,35.0,35.0,34.25,35.0,2827,3.76782174970446,3.76782174970446,3.68708271221079,3.76782174970446,26260.5310370006,0.0,1.0
1990-03-01,35.25,35.25,34.5,35.0,4587,3.79473476220235,3.79473476220235,3.71399572470868,3.76782174970446,42609.4997759893,0.0,1.0
1990-03-02,35.12,35.5,34.5,34.5,3467,3.78073999570345,3.82164777470024,3.71399572470868,3.71399572470868,32205.610578451,0.0,1.0
1990-03-05,34.75,35.75,34.75,34.75,4160,3.74090873720657,3.84856078719813,3.74090873720657,3.74090873720657,38643.0170194279,0.0,1.0
1990-03-06,35.75,35.75,34.75,34.75,1867,3.84856078719813,3.84856078719813,3.74090873720657,3.74090873720657,17342.911724825,0.0,1.0
1990-03-07,35.0,35.75,35.0,35.75,2027,3.76782174970446,3.84856078719813,3.76782174970446,3.84856078719813,18829.1816101876,0.0,1.0
1990-03-08,35.5,35.5,34.75,35.0,1067,3.82164777470024,3.82164777470024,3.74090873720657,3.76782174970446,9911.56229801191,0.0,1.0
1990-03-09,35.12,35.5,34.75,34.75,1440,3.78073999570345,3.82164777470024,3.74090873720657,3.74090873720657,13376.4289682635,0.0,1.0
1990-03-12,35.5,35.5,34.75,34.75,587,3.82164777470024,3.82164777470024,3.74090873720657,3.74090873720657,5452.75264192408,0.0,1.0
1990-03-13,35.5,35.5,34.75,35.0,2187,3.82164777470024,3.82164777470024,3.74090873720657,3.76782174970446,20315.4514955502,0.0,1.0
1990-03-14,35.25,35.25,34.75,34.75,800,3.79473476220235,3.79473476220235,3.74090873720657,3.74090873720657,7431.34942681305,0.0,1.0
1990-03-15,34.75,35.25,34.75,34.75,427,3.74090873720657,3.79473476220235,3.74090873720657,3.74090873720657,3966.48275656147,0.0,1.0
1990-03-16,35.75,35.75,35.0,35.5,15360,3.84856078719813,3.84856078719813,3.76782174970446,3.82164777470024,142681.908994811,0.0,1.0
1990-03-19,35.75,35.75,35.25,35.75,2400,3.84856078719813,3.84856078719813,3.79473476220235,3.84856078719813,22294.0482804391,0.0,1.0
1990-03-20,35.0,35.75,35.0,35.0,2240,3.76782174970446,3.84856078719813,3.76782174970446,3.76782174970446,20807.7783950766,0.0,1.0
1990-03-21,35.0,35.75,35.0,35.0,2187,3.76782174970446,3.84856078719813,3.76782174970446,3.76782174970446,20315.4514955502,0.0,1.0
1990-03-22,35.0,35.0,35.0,35.0,5973,3.76782174970446,3.76782174970446,3.76782174970446,3.76782174970446,55484.312657943,0.0,1.0
1990-03-23,35.5,35.5,35.0,35.0,11467,3.82164777470024,3.82164777470024,3.76782174970446,3.76782174970446,106519.104846582,0.0,1.0
1990-03-26,35.5,35.5,35.0,35.5,1440,3.82164777470024,3.82164777470024,3.76782174970446,3.82164777470024,13376.4289682635,0.0,1.0
1990-03-27,35.25,35.5,35.0,35.5,9227,3.79473476220235,3.82164777470024,3.76782174970446,3.82164777470024,85711.326451505,0.0,1.0
1990-03-28,36.0,36.0,35.0,35.5,1867,3.87547379969602,3.87547379969602,3.76782174970446,3.82164777470024,17342.9117248249,0.0,1.0
1990-03-29,35.25,36.0,35.0,35.5,5227,3.79473476220235,3.87547379969602,3.76782174970446,3.82164777470024,48554.5793174398,0.0,1.0
1990-03-30,35.25,35.75,35.25,35.25,5227,3.79473476220235,3.84856078719813,3.79473476220235,3.79473476220235,48554.5793174398,0.0,1.0
1990-04-02,35.0,35.0,35.0,35.0,1760,3.76782174970446,3.76782174970446,3.76782174970446,3.76782174970446,16348.9687389887,0.0,1.0
1990-04-03,36.0,36.0,35.0,35.0,5867,3.87547379969602,3.87547379969602,3.76782174970446,3.76782174970446,54499.6588588902,0.0,1.0
1990-04-04,35.25,36.0,35.25,35.25,7040,3.79473476220235,3.87547379969602,3.79473476220235,3.79473476220235,65395.8749559549,0.0,1.0
1990-04-05,35.25,36.0,35.25,36.0,6773,3.79473476220235,3.87547379969602,3.79473476220235,3.87547379969602,62915.662084756,0.0,1.0
1990-04-06,36.0,36.0,35.25,36.0,373,3.87547379969602,3.87547379969602,3.79473476220235,3.87547379969602,3464.86667025158,0.0,1.0
1990-04-09,35.25,36.0,35.25,36.0,1760,3.79473476220235,3.87547379969602,3.79473476220235,3.87547379969602,16348.9687389887,0.0,1.0
1990-04-10,35.25,36.0,35.25,36.0,1227,3.79473476220235,3.87547379969602,3.79473476220235,3.87547379969602,11397.8321833745,0.0,1.0
1990-04-11,35.25,36.0,35.25,36.0,12267,3.79473476220235,3.87547379969602,3.79473476220235,3.87547379969602,113950.454273395,0.0,1.0
1990-04-12,35.25,36.0,35.25,35.25,3200,3.79473476220235,3.87547379969602,3.79473476220235,3.79473476220235,29725.3977072522,0.0,1.0
1990-04-16,35.25,36.0,35.25,35.25,640,3.79473476220235,3.87547379969602,3.79473476220235,3.79473476220235,5945.07954145044,0.0,1.0
1990-04-17,36.0,36.0,35.25,35.25,2240,3.87547379969602,3.87547379969602,3.79473476220235,3.79473476220235,20807.7783950765,0.0,1.0
1990-04-18,35.25,35.25,35.25,35.25,1600,3.79473476220235,3.79473476220235,3.79473476220235,3.79473476220235,14862.6988536261,0.0,1.0
1990-04-19,36.0,36.0,35.25,35.25,1387,3.87547379969602,3.87547379969602,3.79473476220235,3.79473476220235,12884.1020687371,0.0,1.0
1990-04-20,35.38,36.0,35.25,35.25,16587,3.80872952870125,3.87547379969602,3.79473476220235,3.79473476220235,154079.741178185,0.0,1.0
1990-04-23,35.25,36.0,35.25,35.25,3573,3.79473476220235,3.87547379969602,3.79473476220235,3.79473476220235,33190.2643775038,0.0,1.0
1990-04-24,35.25,35.25,35.25,35.25,3040,3.79473476220235,3.79473476220235,3.79473476220235,3.79473476220235,28239.1278218896,0.0,1.0
1990-04-25,35.25,35.75,35.25,35.75,587,3.79473476220235,3.84856078719813,3.79473476220235,3.84856078719813,5452.75264192408,0.0,1.0
1990-04-26,35.5,36.5,35.25,35.25,320267,3.82164777470024,3.9292998246918,3.79473476220235,3.79473476220235,2975019.98359642,0.0,1.0
1990-04-27,35.5,36.5,35.5,36.5,12640,3.82164777470024,3.9292998246918,3.82164777470024,3.9292998246918,117415.320943646,0.0,1.0
1990-04-30,36.5,36.5,35.5,35.5,40960,3.9292998246918,3.9292998246918,3.82164777470024,3.82164777470024,380485.090652828,0.0,1.0
1990-05-01,35.75,36.5,35.75,35.75,2240,3.84856078719813,3.9292998246918,3.84856078719813,3.84856078719813,20807.7783950765,0.0,1.0
1990-05-02,36.5,36.5,35.75,35.75,4000,3.9292998246918,3.9292998246918,3.84856078719813,3.84856078719813,37156.7471340652,0.0,1.0
1990-05-03,35.75,36.5,35.75,35.75,800,3.84856078719813,3.9292998246918,3.84856078719813,3.84856078719813,7431.34942681305,0.0,1.0
1990-05-04,36.5,36.5,35.75,36.5,427,3.9292998246918,3.9292998246918,3.84856078719813,3.9292998246918,3966.48275656146,0.0,1.0
1990-05-07,36.5,36.5,36.5,36.5,160,3.9292998246918,3.9292998246918,3.9292998246918,3.9292998246918,1486.26988536261,0.0,1.0
1990-05-08,36.0,36.5,35.75,36.5,3040,3.87547379969602,3.9292998246918,3.84856078719813,3.9292998246918,28239.1278218896,0.0,1.0
1990-05-09,36.75,36.75,35.75,35.75,2827,3.95621283718968,3.95621283718968,3.84856078719813,3.84856078719813,26260.5310370006,0.0,1.0
1990-05-10,36.25,37.0,36.0,36.0,3787,3.90238681219391,3.98312584968757,3.87547379969602,3.87547379969602,35178.1503491763,0.0,1.0
1990-05-11,37.0,37.0,36.25,36.25,18240,4.01003886218546,4.01003886218546,3.92875429065468,3.92875429065468,168297.62084455,0.25,1.0
1990-05-14,37.75,38.0,36.5,36.5,15573,4.09132343371625,4.11841829089318,3.9558491478316,3.9558491478316,143689.629901983,0.0,1.0
1990-05-15,37.5,37.5,36.75,37.5,6400,4.06422857653932,4.06422857653932,3.98294400500853,4.06422857653932,59051.7967875614,0.0,1.0
1990-05-16,37.5,37.5,36.5,37.5,640,4.06422857653932,4.06422857653932,3.9558491478316,4.06422857653932,5905.17967875614,0.0,1.0
1990-05-17,36.5,37.75,36.5,37.5,1760,3.9558491478316,4.09132343371625,3.9558491478316,4.06422857653932,16239.2441165794,0.0,1.0
1990-05-18,36.0,36.5,36.0,36.5,10560,3.90165943347775,3.9558491478316,3.90165943347775,3.9558491478316,97435.4646994763,0.0,1.0
1990-05-21,36.5,36.5,36.0,36.5,1227,3.9558491478316,3.9558491478316,3.90165943347775,3.9558491478316,11321.3366653653,0.0,1.0
1990-05-22,36.75,36.75,36.0,36.5,4800,3.98294400500853,3.98294400500853,3.90165943347775,3.9558491478316,44288.8475906711,0.0,1.0
1990-05-23,37.0,37.0,36.0,37.0,1440,4.01003886218546,4.01003886218546,3.90165943347775,4.01003886218546,13286.6542772013,0.0,1.0
1990-05-24,36.13,37.0,36.0,37.0,20587,3.91574875920975,4.01003886218546,3.90165943347775,4.01003886218546,189953.021947739,0.0,1.0
1990-05-25,36.0,37.0,36.0,37.0,13600,3.90165943347775,4.01003886218546,3.90165943347775,4.01003886218546,125485.068173568,0.0,1.0
1990-05-29,37.0,37.0,36.0,36.0,1867,4.01003886218546,4.01003886218546,3.90165943347775,3.90165943347775,17226.5163441214,0.0,1.0
1990-05-30,37.0,37.0,36.25,37.0,3840,4.01003886218546,4.01003886218546,3.92875429065468,4.01003886218546,35431.0780725369,0.0,1.0
1990-05-31,37.25,37.25,36.25,37.25,8587,4.03713371936239,4.03713371936239,3.92875429065468,4.03713371936239,79230.902971061,0.0,1.0
1990-06-01,36.5,37.5,36.5,37.5,3627,3.9558491478316,4.06422857653932,3.9558491478316,4.06422857653932,33465.7604607009,0.0,1.0
1990-06-04,37.5,37.5,36.25,36.5,16587,4.06422857653932,4.06422857653932,3.92875429065468,3.9558491478316,153045.648955513,0.0,1.0
1990-06-05,37.0,37.5,36.0,37.25,4160,4.01003886218546,4.06422857653932,3.90165943347775,4.03713371936239,38383.667911915,0.0,1.0
1990-06-06,37.0,37.0,37.0,37.0,853,4.01003886218546,4.01003886218546,4.01003886218546,4.01003886218546,7870.49729059218,0.0,1.0
1990-06-07,36.0,37.0,36.0,37.0,1973,3.90165943347775,4.01003886218546,3.90165943347775,4.01003886218546,18204.5617284154,0.0,1.0
1990-06-08,36.0,37.0,35.75,36.0,3040,3.90165943347775,4.01003886218546,3.87456457630082,3.90165943347775,28049.6034740917,0.0,1.0
1990-06-11,36.75,36.75,35.5,36.75,1600,3.98294400500853,3.98294400500853,3.84746971912389,3.98294400500853,14762.9491968904,0.0,1.0
1990-06-12,36.75,36.75,35.5,35.5,4427,3.98294400500853,3.98294400500853,3.84746971912389,3.84746971912389,40847.235059146,0.0,1.0
1990-06-13,36.0,36.5,36.0,36.0,587,3.90165943347775,3.9558491478316,3.90165943347775,3.90165943347775,5416.15698660915,0.0,1.0
1990-06-14,35.5,36.75,35.5,36.75,1067,3.84746971912389,3.98294400500853,3.84746971912389,3.98294400500853,9845.04174567626,0.0,1.0
1990-06-15,36.5,36.5,35.25,35.5,10400,3.9558491478316,3.9558491478316,3.82037486194696,3.84746971912389,95959.1697797875,0.0,1.0
1990-06-18,35.25,36.5,35.0,36.5,12427,3.82037486194696,3.9558491478316,3.79328000477003,3.9558491478316,114661.981043598,0.0,1.0
1990-06-19,34.88,36.0,34.88,36.0,5600,3.78027447332511,3.90165943347775,3.78027447332511,3.90165943347775,51670.3221891162,0.0,1.0
1990-06-20,36.0,36.0,34.75,36.0,2667,3.90165943347775,3.90165943347775,3.7661851475931,3.90165943347775,24607.9909425666,0.0,1.0
1990-06-21,36.0,36.0,34.75,36.0,587,3.90165943347775,3.90165943347775,3.7661851475931,3.90165943347775,5416.15698660915,0.0,1.0
1990-06-22,34.75,36.0,34.75,36.0,2400,3.7661851475931,3.90165943347775,3.7661851475931,3.90165943347775,22144.4237953356,0.0,1.0
1990-06-25,35.75,35.75,34.75,34.75,7360,3.87456457630082,3.87456457630082,3.7661851475931,3.7661851475931,67909.5663056956,0.0,1.0
1990-06-26,35.75,35.75,34.75,35.75,2400,3.87456457630082,3.87456457630082,3.7661851475931,3.87456457630082,22144.4237953355,0.0,1.0
1990-06-27,35.75,35.75,34.75,35.75,8960,3.87456457630082,3.87456457630082,3.7661851475931,3.87456457630082,82672.515502586,0.0,1.0
1990-06-28,34.5,35.75,34.5,35.75,7573,3.73909029041617,3.87456457630082,3.73909029041617,3.87456457630082,69874.8839175318,0.0,1.0
1990-06-29,34.5,35.5,34.0,35.5,13067,3.73909029041617,3.84746971912389,3.68490057606232,3.84746971912389,120567.160722354,0.0,1.0
1990-07-02,35.0,35.0,34.0,34.0,587,3.79328000477003,3.79328000477003,3.68490057606232,3.68490057606232,5416.15698660915,0.0,1.0
1990-07-03,35.0,35.0,34.0,34.0,4000,3.79328000477003,3.79328000477003,3.68490057606232,3.68490057606232,36907.3729922259,0.0,1.0
1990-07-05,34.0,34.0,34.0,34.0,3253,3.68490057606232,3.68490057606232,3.68490057606232,3.68490057606232,30014.9210859277,0.0,1.0
1990-07-06,35.0,35.0,34.0,34.75,1973,3.79328000477003,3.79328000477003,3.68490057606232,3.7661851475931,18204.5617284154,0.0,1.0
1990-07-09,35.0,35.0,34.0,34.0,2187,3.79328000477003,3.79328000477003,3.68490057606232,3.68490057606232,20179.1061834995,0.0,1.0
1990-07-10,34.13,34.13,34.0,34.0,4587,3.69898990179432,3.69898990179432,3.68490057606232,3.68490057606232,42323.529978835,0.0,1.0
1990-07-11,35.0,35.0,34.0,34.75,800,3.79328000477003,3.79328000477003,3.68490057606232,3.7661851475931,7381.47459844518,0.0,1.0
1990-07-12,35.0,35.0,34.0,34.0,8853,3.79328000477003,3.79328000477003,3.68490057606232,3.68490057606232,81685.243275044,0.0,1.0
1990-07-13,34.0,35.0,34.0,35.0,4373,3.68490057606232,3.79328000477003,3.68490057606232,3.79328000477003,40348.9855237509,0.0,1.0
1990-07-16,34.13,34.5,34.0,34.0,23787,3.69898990179432,3.73909029041617,3.68490057606232,3.68490057606232,219478.920341519,0.0,1.0
1990-07-17,35.0,35.0,33.5,34.0,20160,3.79328000477003,3.79328000477003,3.63071086170846,3.68490057606232,186013.159880819,0.0,1.0
1990-07-18,34.75,35.0,33.5,35.0,1173,3.7661851475931,3.79328000477003,3.63071086170846,3.79328000477003,10823.0871299703,0.0,1.0
1990-07-19,33.5,33.62,33.5,33.5,800,3.63071086170846,3.64371639315338,3.63071086170846,3.63071086170846,7381.47459844518,0.0,1.0
1990-07-20,33.5,34.5,33.5,34.5,5973,3.63071086170846,3.73909029041617,3.63071086170846,3.73909029041617,55111.9347206413,0.0,1.0
1990-07-23,33.5,34.5,33.5,34.5,2987,3.63071086170846,3.73909029041617,3.63071086170846,3.73909029041617,27560.5807819447,0.0,1.0
1990-07-24,34.25,34.25,33.5,33.5,1653,3.71199543323925,3.71199543323925,3.63071086170846,3.63071086170846,15251.9718890373,0.0,1.0
1990-07-25,35.0,35.25,33.5,33.5,13173,3.79328000477003,3.82037486194696,3.63071086170846,3.63071086170846,121545.206106648,0.0,1.0
1990-07-26,35.5,35.5,34.5,34.5,91253,3.84746971912389,3.84746971912389,3.73909029041617,3.73909029041617,841977.126914897,0.0,1.0
1990-07-27,34.5,35.5,34.25,34.5,5173,3.73909029041617,3.84746971912389,3.71199543323925,3.73909029041617,47730.4601221962,0.0,1.0
1990-07-30,34.5,35.5,34.25,34.25,1867,3.73909029041617,3.84746971912389,3.71199543323925,3.71199543323925,17226.5163441215,0.0,1.0
1990-07-31,34.5,35.5,34.5,34.5,3040,3.73909029041617,3.84746971912389,3.73909029041617,3.73909029041617,28049.6034740917,0.0,1.0
1990-08-01,35.25,35.25,34.5,34.5,2453,3.82037486194696,3.82037486194696,3.73909029041617,3.73909029041617,22633.4464874825,0.0,1.0
1990-08-02,34.5,34.5,34.5,34.5,960,3.73909029041617,3.73909029041617,3.73909029041617,3.73909029041617,8857.76951813423,0.0,1.0
1990-08-03,34.75,35.25,34.5,34.5,15573,3.7661851475931,3.82037486194696,3.73909029041617,3.73909029041617,143689.629901984,0.0,1.0
1990-08-06,34.25,34.75,33.75,34.5,9760,3.71199543323925,3.7661851475931,3.65780571888539,3.73909029041617,90053.9901010311,0.0,1.0
1990-08-07,34.75,35.0,34.0,35.0,2773,3.7661851475931,3.79328000477003,3.68490057606232,3.79328000477003,25586.0363268606,0.0,1.0
1990-08-08,34.0,35.0,34.0,34.0,4960,3.68490057606232,3.79328000477003,3.68490057606232,3.68490057606232,45765.1425103601,0.0,1.0
1990-08-09,34.0,34.25,34.0,34.0,800,3.68490057606232,3.71199543323925,3.68490057606232,3.68490057606232,7381.47459844517,0.0,1.0
1990-08-10,33.5,34.0,33.5,34.0,3253,3.63071086170846,3.68490057606232,3.63071086170846,3.68490057606232,30014.9210859277,0.0,1.0
1990-08-13,33.5,34.13,33.5,33.5,1867,3.63071086170846,3.69898990179432,3.63071086170846,3.63071086170846,17226.5163441214,0.0,1.0
1990-08-14,33.75,34.75,33.5,33.5,14987,3.65780571888539,3.7661851475931,3.63071086170846,3.63071086170846,138282.699758622,0.0,1.0
1990-08-15,33.5,35.0,33.5,35.0,2453,3.65780571888539,3.82158806450712,3.65780571888539,3.82158806450712,22465.791328316,0.25,1.0
1990-08-16,33.5,34.75,33.5,33.5,20427,3.65780571888539,3.7942910069035,3.65780571888539,3.65780571888539,187080.603124138,0.0,1.0
1990-08-17,34.5,34.5,33.5,33.5,3200,3.76699394929988,3.76699394929988,3.65780571888539,3.65780571888539,29307.1880353082,0.0,1.0
1990-08-20,33.5,34.75,33.5,34.75,1867,3.65780571888539,3.7942910069035,3.65780571888539,3.7942910069035,17098.9125193502,0.0,1.0
1990-08-21,33.75,34.75,33.5,33.5,3360,3.68510277648901,3.7942910069035,3.65780571888539,3.65780571888539,30772.5474370737,0.0,1.0
1990-08-22,33.75,34.5,33.5,33.5,11040,3.68510277648901,3.76699394929988,3.65780571888539,3.65780571888539,101109.798721814,0.0,1.0
1990-08-23,33.13,34.5,33.0,33.5,38773,3.61740607363203,3.76699394929988,3.60321160367814,3.65780571888539,355102.375529065,0.0,1.0
1990-08-24,32.87,32.87,32.75,32.75,14027,3.58901713372426,3.58901713372426,3.57591454607452,3.57591454607452,128466.227053522,0.0,1.0
1990-08-27,32.75,34.0,32.75,34.0,6027,3.57591454607452,3.71239983409263,3.57591454607452,3.71239983409263,55198.2569652509,0.0,1.0
1990-08-28,32.62,33.0,32.0,32.75,26987,3.56172007612064,3.60321160367814,3.49402337326365,3.57591454607452,247160.33859652,0.0,1.0
1990-08-29,32.75,32.75,32.0,32.0,12373,3.57591454607452,3.57591454607452,3.49402337326365,3.49402337326365,113318.074237772,0.0,1.0
1990-08-30,31.5,32.0,31.5,32.0,5600,3.43942925805641,3.49402337326365,3.43942925805641,3.49402337326365,51287.5790617895,0.0,1.0
1990-08-31,32.5,32.5,31.5,31.5,10987,3.5486174884709,3.5486174884709,3.43942925805641,3.43942925805641,100624.398419979,0.0,1.0
1990-09-04,32.5,32.5,31.5,31.5,3040,3.5486174884709,3.5486174884709,3.43942925805641,3.43942925805641,27841.8286335428,0.0,1.0
1990-09-05,32.5,32.5,31.5,31.5,1067,3.5486174884709,3.5486174884709,3.43942925805641,3.43942925805641,9772.1155105231,0.0,1.0
1990-09-06,31.5,32.5,31.5,31.5,5600,3.43942925805641,3.5486174884709,3.43942925805641,3.43942925805641,51287.5790617895,0.0,1.0
1990-09-07,31.25,32.5,31.25,32.5,4587,3.41213220045279,3.5486174884709,3.41213220045279,3.5486174884709,42010.0223493622,0.0,1.0
1990-09-10,31.25,32.5,31.25,32.5,5973,3.41213220045279,3.5486174884709,3.41213220045279,3.5486174884709,54703.698167155,0.0,1.0
1990-09-11,31.25,32.25,31.25,31.25,640,3.41213220045279,3.52132043086728,3.41213220045279,3.41213220045279,5861.43760706165,0.0,1.0
1990-09-12,31.25,32.25,31.25,31.25,1227,3.41213220045279,3.52132043086728,3.41213220045279,3.41213220045279,11237.4749122885,0.0,1.0
1990-09-13,32.25,32.25,31.25,32.25,1760,3.52132043086728,3.52132043086728,3.41213220045279,3.52132043086728,16118.9534194195,0.0,1.0
1990-09-14,31.37,31.37,31.25,31.25,6240,3.42523478810253,3.42523478810253,3.41213220045279,3.41213220045279,57149.0166688511,0.0,1.0
1990-09-17,31.25,32.25,31.25,32.25,8053,3.41213220045279,3.52132043086728,3.41213220045279,3.52132043086728,73753.3703901054,0.0,1.0
1990-09-18,31.25,32.25,31.25,31.25,853,3.41213220045279,3.52132043086728,3.41213220045279,3.41213220045279,7812.19731066185,0.0,1.0
1990-09-19,31.75,32.25,31.25,31.25,10400,3.46672631566003,3.52132043086728,3.41213220045279,3.41213220045279,95248.3611147519,0.0,1.0
1990-09-20,31.25,31.75,31.25,31.5,2187,3.41213220045279,3.46672631566003,3.41213220045279,3.43942925805641,20029.631322881,0.0,1.0
1990-09-21,31.37,32.25,31.25,32.25,6827,3.42523478810253,3.52132043086728,3.41213220045279,3.52132043086728,62525.0539740779,0.0,1.0
1990-09-24,31.25,32.25,31.25,31.25,12000,3.41213220045279,3.52132043086728,3.41213220045279,3.41213220045279,109901.955132406,0.0,1.0
1990-09-25,31.37,32.25,31.25,31.25,2827,3.42523478810253,3.52132043086728,3.41213220045279,3.41213220045279,25891.0689299426,0.0,1.0
1990-09-26,31.25,32.25,31.25,32.25,1067,3.41213220045279,3.52132043086728,3.41213220045279,3.52132043086728,9772.11551052309,0.0,1.0
1990-09-27,31.25,32.25,31.25,32.25,3200,3.41213220045279,3.52132043086728,3.41213220045279,3.52132043086728,29307.1880353082,0.0,1.0
1990-09-28,32.0,32.0,31.25,31.25,1440,3.49402337326365,3.49402337326365,3.41213220045279,3.41213220045279,13188.2346158887,0.0,1.0
1990-10-01,31.25,32.0,31.25,31.25,2987,3.41213220045279,3.49402337326365,3.41213220045279,3.41213220045279,27356.428331708,0.0,1.0
1990-10-02,31.25,32.5,31.25,32.5,2773,3.41213220045279,3.5486174884709,3.41213220045279,3.5486174884709,25396.5101318468,0.0,1.0
1990-10-03,31.25,32.5,31.25,32.5,1173,3.41213220045279,3.5486174884709,3.41213220045279,3.5486174884709,10742.9161141927,0.0,1.0
1990-10-04,32.5,32.5,32.5,32.5,640,3.5486174884709,3.5486174884709,3.5486174884709,3.5486174884709,5861.43760706165,0.0,1.0
1990-10-05,32.5,32.5,31.25,31.25,3627,3.5486174884709,3.5486174884709,3.41213220045279,3.41213220045279,33217.8659387697,0.0,1.0
1990-10-08,32.25,32.25,31.25,32.25,3253,3.52132043086728,3.52132043086728,3.41213220045279,3.52132043086728,29792.588337143,0.0,1.0
1990-10-09,29.25,31.25,29.25,31.25,15787,3.19375573962381,3.41213220045279,3.19375573962381,3.41213220045279,144585.180472941,0.0,1.0
1990-10-10,28.63,30.0,28.5,29.25,24800,3.12605903676683,3.27564691243468,3.11186456681294,3.19375573962381,227130.707273639,0.0,1.0
1990-10-11,28.5,29.5,28.5,28.5,3040,3.11186456681294,3.22105279722743,3.11186456681294,3.11186456681294,27841.8286335429,0.0,1.0
1990-10-12,28.25,29.5,28.25,29.5,4267,3.08456750920932,3.22105279722743,3.08456750920932,3.22105279722743,39079.3035458314,0.0,1.0
1990-10-15,29.5,29.5,28.25,29.5,5600,3.22105279722743,3.22105279722743,3.08456750920932,3.22105279722743,51287.5790617895,0.0,1.0
1990-10-16,29.5,29.5,28.25,29.5,4800,3.22105279722743,3.22105279722743,3.08456750920932,3.22105279722743,43960.7820529624,0.0,1.0
1990-10-17,28.25,29.5,28.25,28.25,960,3.08456750920932,3.22105279722743,3.08456750920932,3.08456750920932,8792.15641059248,0.0,1.0
1990-10-18,28.25,29.5,28.25,29.5,2187,3.08456750920932,3.22105279722743,3.08456750920932,3.22105279722743,20029.631322881,0.0,1.0
1990-10-19,28.25,29.5,28.25,28.25,4000,3.08456750920932,3.22105279722743,3.08456750920932,3.08456750920932,36633.9850441353,0.0,1.0
1990-10-22,28.5,29.5,28.5,29.5,5600,3.11186456681294,3.22105279722743,3.11186456681294,3.22105279722743,51287.5790617895,0.0,1.0
1990-10-23,28.5,29.5,28.5,28.5,3253,3.11186456681294,3.22105279722743,3.11186456681294,3.11186456681294,29792.5883371431,0.0,1.0
1990-10-24,29.0,30.0,28.5,29.5,9760,3.16645868202019,3.27564691243468,3.11186456681294,3.22105279722743,89386.9235076901,0.0,1.0
1990-10-25,29.0,30.0,29.0,29.0,1653,3.16645868202019,3.27564691243468,3.16645868202019,3.16645868202019,15138.9943194889,0.0,1.0
1990-10-26,29.0,29.25,28.75,29.0,37067,3.16645868202019,3.19375573962381,3.13916162441656,3.16645868202019,339477.980907741,0.0,1.0
1990-10-29,29.0,30.0,29.0,29.0,2027,3.16645868202019,3.27564691243468,3.16645868202019,3.16645868202019,18564.2719211156,0.0,1.0
1990-10-30,30.0,30.0,30.0,30.0,1067,3.27564691243468,3.27564691243468,3.27564691243468,3.27564691243468,9772.11551052309,0.0,1.0
1990-10-31,29.25,30.0,29.25,30.0,1387,3.19375573962381,3.27564691243468,3.19375573962381,3.27564691243468,12702.8343140539,0.0,1.0
1990-11-01,30.5,30.5,30.0,30.5,800,3.33024102764192,3.33024102764192,3.27564691243468,3.33024102764192,7326.79700882707,0.0,1.0
1990-11-02,30.5,30.5,30.5,30.5,800,3.33024102764192,3.33024102764192,3.33024102764192,3.33024102764192,7326.79700882707,0.0,1.0
1990-11-05,29.5,30.5,29.5,29.75,9973,3.22105279722743,3.33024102764192,3.22105279722743,3.24834985483105,91337.6832112905,0.0,1.0
1990-11-06,29.5,30.5,29.5,30.5,1600,3.22105279722743,3.33024102764192,3.22105279722743,3.33024102764192,14653.5940176541,0.0,1.0
1990-11-07,30.5,30.5,29.5,30.5,1387,3.33024102764192,3.33024102764192,3.22105279722743,3.33024102764192,12702.8343140539,0.0,1.0
1990-11-08,30.5,30.5,29.25,30.5,1173,3.33024102764192,3.33024102764192,3.19375573962381,3.33024102764192,10742.9161141927,0.0,1.0
1990-11-09,30.5,30.5,29.5,30.5,5867,3.33024102764192,3.33024102764192,3.22105279722743,3.33024102764192,53732.8975634855,0.0,1.0
1990-11-12,29.5,30.5,29.5,30.5,853,3.22105279722743,3.33024102764192,3.22105279722743,3.33024102764192,7812.19731066186,0.0,1.0
1990-11-13,29.5,30.5,29.5,29.5,587,3.22105279722743,3.33024102764192,3.22105279722743,3.22105279722743,5376.03730522686,0.0,1.0
1990-11-14,30.5,30.5,29.5,29.5,853,3.33024102764192,3.33024102764192,3.22105279722743,3.22105279722743,7812.19731066186,0.0,1.0
1990-11-15,29.75,30.5,29.25,29.5,2560,3.24834985483105,3.33024102764192,3.19375573962381,3.22105279722743,23445.7504282466,0.0,1.0
1990-11-16,30.0,30.0,29.25,30.0,1760,3.33024102764192,3.33024102764192,3.24698500195087,3.33024102764192,15854.7082813963,0.5,1.0
1990-11-19,30.0,30.0,29.25,30.0,853,3.33024102764192,3.33024102764192,3.24698500195087,3.33024102764192,7684.12850229036,0.0,1.0
1990-11-20,30.0,30.0,29.25,30.0,640,3.33024102764192,3.33024102764192,3.24698500195087,3.33024102764192,5765.34846596228,0.0,1.0
1990-11-21,30.0,30.0,29.5,30.0,1227,3.33024102764192,3.33024102764192,3.27473701051456,3.33024102764192,11053.2540120871,0.0,1.0
1990-11-23,29.5,30.0,29.5,30.0,427,3.27473701051456,3.33024102764192,3.27473701051456,3.33024102764192,3846.5684296342,0.0,1.0
1990-11-26,30.0,30.0,29.25,29.25,4053,3.33024102764192,3.33024102764192,3.24698500195087,3.24698500195087,36510.8708321018,0.0,1.0
1990-11-27,31.37,31.37,29.5,30.5,27040,3.4823220345709,3.4823220345709,3.27473701051456,3.38574504476929,243585.972686907,0.0,1.0
1990-11-28,31.5,31.5,30.0,30.0,2187,3.49675307902402,3.49675307902402,3.33024102764192,3.33024102764192,19701.2767110305,0.0,1.0
1990-11-29,30.75,31.5,30.5,30.5,2027,3.41349705333297,3.49675307902402,3.38574504476929,3.38574504476929,18259.9395945399,0.0,1.0
1990-11-30,31.0,32.5,30.75,31.5,9067,3.44124906189665,3.60776111327875,3.41349705333297,3.49675307902402,81678.772720125,0.0,1.0
1990-12-03,31.0,32.5,31.0,31.0,853,3.44124906189665,3.60776111327875,3.44124906189665,3.44124906189665,7684.12850229036,0.0,1.0
1990-12-04,32.0,32.0,30.25,30.25,3467,3.55225709615138,3.55225709615138,3.3579930362056,3.3579930362056,31231.9736429551,0.0,1.0
1990-12-05,31.5,32.5,31.25,31.25,587,3.49675307902402,3.60776111327875,3.46900107046033,3.46900107046033,5287.90554612477,0.0,1.0
1990-12-06,33.0,33.0,32.0,32.5,12587,3.66326513040611,3.66326513040611,3.55225709615138,3.60776111327875,113388.189282918,0.0,1.0
1990-12-07,33.0,33.25,32.5,33.0,1653,3.66326513040611,3.69101713896979,3.60776111327875,3.66326513040611,14890.8140847432,0.0,1.0
1990-12-10,33.5,33.5,32.5,32.5,9067,3.71876914753348,3.71876914753348,3.60776111327875,3.60776111327875,81678.772720125,0.0,1.0
1990-12-11,33.37,33.5,32.75,32.75,11040,3.70433810308036,3.71876914753348,3.63551312184243,3.63551312184243,99452.2610378494,0.0,1.0
1990-12-12,34.0,34.0,32.75,32.75,8373,3.77427316466084,3.77427316466084,3.63551312184243,3.63551312184243,75426.9729773472,0.0,1.0
1990-12-13,33.75,34.75,33.5,34.0,14667,3.74652115609716,3.85752919035189,3.71876914753348,3.77427316466084,132125.571797295,0.0,1.0
1990-12-14,32.75,34.0,32.75,33.5,6240,3.63551312184243,3.77427316466084,3.63551312184243,3.71876914753348,56212.1475431323,0.0,1.0
1990-12-17,32.75,33.25,32.75,33.25,640,3.63551312184243,3.69101713896979,3.63551312184243,3.69101713896979,5765.34846596228,0.0,1.0
1990-12-18,34.0,34.0,32.75,32.87,2827,3.77427316466084,3.77427316466084,3.63551312184243,3.648834085953,25466.6251769928,0.0,1.0
1990-12-19,32.75,34.0,32.75,34.0,8373,3.63551312184243,3.77427316466084,3.63551312184243,3.77427316466084,75426.9729773472,0.0,1.0
1990-12-20,32.75,34.0,32.75,32.75,2987,3.63551312184243,3.77427316466084,3.63551312184243,3.63551312184243,26907.9622934833,0.0,1.0
1990-12-21,32.75,34.0,32.75,32.75,14987,3.63551312184243,3.77427316466084,3.63551312184243,3.63551312184243,135008.246030276,0.0,1.0
1990-12-24,32.75,32.75,32.75,32.75,960,3.63551312184243,3.63551312184243,3.63551312184243,3.63551312184243,8648.02269894342,0.0,1.0
1990-12-26,32.75,32.75,32.75,32.75,0,3.63551312184243,3.63551312184243,3.63551312184243,3.63551312184243,0,0.0,1.0
1990-12-27,31.75,33.75,31.75,32.75,9600,3.5245050875877,3.74652115609716,3.5245050875877,3.63551312184243,86480.2269894342,0.0,1.0
1990-12-28,31.75,33.0,31.75,31.75,2773,3.5245050875877,3.66326513040611,3.5245050875877,3.5245050875877,24980.1739001772,0.0,1.0
1990-12-31,33.25,33.25,32.0,32.0,5173,3.69101713896979,3.69101713896979,3.55225709615138,3.55225709615138,46600.2306475358,0.0,1.0
1991-01-02,32.38,33.25,32.0,33.25,8373,3.59444014916818,3.69101713896979,3.55225709615138,3.69101713896979,75426.9729773472,0.0,1.0
1991-01-03,32.0,32.75,32.0,32.0,14773,3.55225709615138,3.63551312184243,3.55225709615138,3.55225709615138,133080.45763697,0.0,1.0
1991-01-04,32.75,32.75,32.0,32.0,11627,3.63551312184243,3.63551312184243,3.55225709615138,3.55225709615138,104740.166583974,0.0,1.0
1991-01-07,31.75,32.75,31.75,32.75,7840,3.5245050875877,3.63551312184243,3.5245050875877,3.63551312184243,70625.5187080379,0.0,1.0
1991-01-08,32.75,32.75,32.0,32.0,1653,3.63551312184243,3.63551312184243,3.55225709615138,3.55225709615138,14890.8140847432,0.0,1.0
1991-01-09,32.0,33.0,32.0,33.0,8640,3.55225709615138,3.66326513040611,3.55225709615138,3.66326513040611,77832.2042904908,0.0,1.0
1991-01-10,33.0,33.0,32.0,32.0,1173,3.66326513040611,3.66326513040611,3.55225709615138,3.55225709615138,10566.8027352715,0.0,1.0
1991-01-11,32.0,32.12,32.0,32.0,4960,3.55225709615138,3.56557806026195,3.55225709615138,3.55225709615138,44681.4506112077,0.0,1.0
1991-01-14,33.0,33.0,32.0,32.0,3253,3.66326513040611,3.66326513040611,3.55225709615138,3.55225709615138,29304.1852496489,0.0,1.0
1991-01-15,31.88,33.0,31.88,32.0,2453,3.53893613204081,3.66326513040611,3.53893613204081,3.55225709615138,22097.4996671961,0.0,1.0
1991-01-16,31.75,32.5,31.75,31.75,9067,3.5245050875877,3.60776111327875,3.5245050875877,3.5245050875877,81678.772720125,0.0,1.0
1991-01-17,33.0,33.5,32.5,32.5,5653,3.66326513040611,3.71876914753348,3.60776111327875,3.60776111327875,50924.2419970075,0.0,1.0
1991-01-18,33.75,33.75,32.0,32.0,11253,3.74652115609716,3.74652115609716,3.55225709615138,3.55225709615138,101371.041074177,0.0,1.0
1991-01-21,34.25,34.25,33.5,34.0,8373,3.80202517322453,3.80202517322453,3.71876914753348,3.77427316466084,75426.9729773471,0.0,1.0
1991-01-22,34.0,34.5,33.0,33.0,8853,3.77427316466084,3.82977718178821,3.66326513040611,3.66326513040611,79750.9843268189,0.0,1.0
1991-01-23,34.5,34.5,34.0,34.5,4053,3.82977718178821,3.82977718178821,3.77427316466084,3.82977718178821,36510.8708321018,0.0,1.0
1991-01-24,35.0,35.25,34.25,35.0,13760,3.88528119891557,3.91303320747926,3.80202517322453,3.88528119891557,123954.992018189,0.0,1.0
1991-01-25,35.5,35.5,34.5,35.25,1387,3.94078521604294,3.94078521604294,3.82977718178821,3.91303320747926,12494.5911285776,0.0,1.0
1991-01-28,35.5,35.5,34.5,35.5,4373,3.94078521604294,3.94078521604294,3.82977718178821,3.94078521604294,39393.5450650829,0.0,1.0
1991-01-29,34.5,34.75,34.5,34.5,853,3.82977718178821,3.85752919035189,3.82977718178821,3.82977718178821,7684.12850229035,0.0,1.0
1991-01-30,35.0,35.5,34.5,35.5,3200,3.88528119891557,3.94078521604294,3.82977718178821,3.94078521604294,28826.7423298114,0.0,1.0
1991-01-31,35.5,35.5,35.0,35.5,7200,3.94078521604294,3.94078521604294,3.88528119891557,3.94078521604294,64860.1702420757,0.0,1.0
1991-02-01,35.0,36.0,35.0,35.0,6027,3.88528119891557,3.9962892331703,3.88528119891557,3.88528119891557,54293.3675068042,0.0,1.0
1991-02-04,35.75,35.75,35.0,35.0,6400,3.96853722460662,3.96853722460662,3.88528119891557,3.88528119891557,57653.4846596228,0.0,1.0
1991-02-05,35.25,35.75,35.0,35.0,4640,3.91303320747926,3.96853722460662,3.88528119891557,3.88528119891557,41798.7763782265,0.0,1.0
1991-02-06,36.5,36.5,36.25,36.25,1440,4.05179325029767,4.05179325029767,4.02404124173399,4.02404124173399,12972.0340484151,0.0,1.0
1991-02-07,35.5,36.5,35.5,36.5,10400,3.94078521604294,4.05179325029767,3.94078521604294,4.05179325029767,93686.9125718871,0.0,1.0
1991-02-08,36.5,36.5,35.5,36.5,2987,4.05179325029767,4.05179325029767,3.94078521604294,4.05179325029767,26907.9622934833,0.0,1.0
1991-02-11,35.5,36.5,35.5,35.5,5973,3.94078521604294,4.05179325029767,3.94078521604294,3.94078521604294,53806.9162299886,0.0,1.0
1991-02-12,36.5,36.5,35.5,35.5,10560,4.05179325029767,4.05179325029767,3.94078521604294,3.94078521604294,95128.2496883777,0.0,1.0
1991-02-13,36.5,36.5,35.5,36.5,9067,4.05179325029767,4.05179325029767,3.94078521604294,4.05179325029767,81678.772720125,0.0,1.0
1991-02-14,35.5,36.5,35.5,35.5,1227,3.96853722460662,4.08032700558146,3.96853722460662,3.96853722460662,10975.9585294851,0.25,1.0
1991-02-15,36.0,37.0,35.5,36.5,15467,4.02443211509404,4.13622189606887,3.96853722460662,4.08032700558146,138357.90592954,0.0,1.0
1991-02-19,37.25,37.25,36.0,36.0,3573,4.16416934131258,4.16416934131258,4.02443211509404,4.02443211509404,31961.7765491851,0.0,1.0
1991-02-20,36.0,36.0,36.0,36.0,587,4.02443211509404,4.02443211509404,4.02443211509404,4.02443211509404,5250.92718566237,0.0,1.0
1991-02-21,37.0,37.0,36.0,36.0,1600,4.13622189606887,4.13622189606887,4.02443211509404,4.02443211509404,14312.5783595567,0.0,1.0
1991-02-22,36.75,37.25,36.0,37.0,16800,4.10827445082516,4.16416934131258,4.02443211509404,4.13622189606887,150282.072775346,0.0,1.0
1991-02-25,37.0,37.75,36.5,36.75,4587,4.13622189606887,4.2200642318,4.08032700558146,4.10827445082516,41032.3730845542,0.0,1.0
1991-02-26,36.5,36.5,36.5,36.5,160,4.08032700558146,4.08032700558146,4.08032700558146,4.08032700558146,1431.25783595567,0.0,1.0
1991-02-27,36.5,37.75,36.5,37.75,21973,4.08032700558146,4.2200642318,4.08032700558146,4.2200642318,196556.427684087,0.0,1.0
1991-02-28,36.5,37.5,36.5,36.5,2453,4.08032700558146,4.19211678655629,4.08032700558146,4.08032700558146,21942.9716974954,0.0,1.0
1991-03-01,36.5,37.5,36.5,36.5,2773,4.08032700558146,4.19211678655629,4.08032700558146,4.08032700558146,24805.4873694067,0.0,1.0
1991-03-04,36.5,36.5,36.5,36.5,1067,4.08032700558146,4.08032700558146,4.08032700558146,4.08032700558146,9544.70069352938,0.0,1.0
1991-03-05,37.0,37.75,37.0,37.25,9387,4.13622189606887,4.2200642318,4.13622189606887,4.16416934131258,83970.1081632244,0.0,1.0
1991-03-06,37.25,37.75,37.0,37.0,7787,4.16416934131258,4.2200642318,4.13622189606887,4.13622189606887,69657.5298036676,0.0,1.0
1991-03-07,37.25,37.75,37.0,37.0,4587,4.16416934131258,4.2200642318,4.13622189606887,4.13622189606887,41032.3730845542,0.0,1.0
1991-03-08,37.0,37.75,37.0,37.0,5653,4.13622189606887,4.2200642318,4.13622189606887,4.13622189606887,50568.1284166089,0.0,1.0
1991-03-11,37.0,37.75,37.0,37.75,1387,4.13622189606887,4.2200642318,4.13622189606887,4.2200642318,12407.2163654407,0.0,1.0
1991-03-12,36.75,37.5,36.75,37.5,11840,4.10827445082516,4.19211678655629,4.10827445082516,4.19211678655629,105913.07986072,0.0,1.0
1991-03-13,37.5,37.5,36.75,37.5,853,4.19211678655629,4.19211678655629,4.10827445082516,4.19211678655629,7630.39333793868,0.0,1.0
1991-03-14,37.12,37.5,36.75,36.75,8640,4.14963666978585,4.19211678655629,4.10827445082516,4.10827445082516,77287.9231416063,0.0,1.0
1991-03-15,38.0,38.0,36.75,36.75,25067,4.24801167704371,4.24801167704371,4.10827445082516,4.10827445082516,224233.37608688,0.0,1.0
1991-03-18,38.0,38.0,36.75,38.0,6187,4.24801167704371,4.24801167704371,4.10827445082516,4.24801167704371,55344.9514441108,0.0,1.0
1991-03-19,37.0,38.0,37.0,38.0,5973,4.13622189606887,4.24801167704371,4.13622189606887,4.24801167704371,53430.6440885202,0.0,1.0
1991-03-20,37.5,38.5,37.0,37.0,9227,4.19211678655629,4.30390656753112,4.13622189606887,4.13622189606887,82538.8503272687,0.0,1.0
1991-03-21,37.75,37.75,37.75,37.75,587,4.2200642318,4.2200642318,4.2200642318,4.2200642318,5250.92718566237,0.0,1.0
1991-03-22,38.75,38.75,37.75,37.75,640,4.33185401277483,4.33185401277483,4.2200642318,4.2200642318,5725.03134382269,0.0,1.0
1991-03-25,39.25,39.25,38.0,38.75,11627,4.38774890326225,4.38774890326225,4.24801167704371,4.33185401277483,104007.717866604,0.0,1.0
1991-03-26,38.0,39.25,38.0,39.25,427,4.24801167704371,4.38774890326225,4.24801167704371,4.38774890326225,3819.6693497067,0.0,1.0
1991-03-27,38.5,39.5,38.0,38.0,3200,4.30390656753112,4.41569634850596,4.24801167704371,4.24801167704371,28625.1567191135,0.0,1.0
1991-03-28,39.5,39.5,38.0,39.25,15040,4.41569634850596,4.41569634850596,4.24801167704371,4.38774890326225,134538.236579833,0.0,1.0
1991-04-01,38.0,39.5,38.0,38.0,4853,4.24801167704371,4.41569634850596,4.24801167704371,4.24801167704371,43411.8392368304,0.0,1.0
1991-04-02,38.0,39.0,38.0,38.0,2987,4.24801167704371,4.35980145801854,4.24801167704371,4.24801167704371,26719.7947249974,0.0,1.0
1991-04-03,39.5,39.5,38.0,38.0,15253,4.41569634850596,4.41569634850596,4.24801167704371,4.24801167704371,136443.598573949,0.0,1.0
1991-04-04,39.0,39.5,38.25,39.0,1973,4.35980145801854,4.41569634850596,4.27595912228742,4.35980145801854,17649.1981896284,0.0,1.0
1991-04-05,38.0,39.25,38.0,38.25,21067,4.24801167704371,4.38774890326225,4.24801167704371,4.27595912228742,188451.930187988,0.0,1.0
1991-04-08,38.0,38.5,38.0,38.5,1387,4.24801167704371,4.30390656753112,4.24801167704371,4.30390656753112,12407.2163654407,0.0,1.0
1991-04-09,38.0,38.0,38.0,38.0,1867,4.24801167704371,4.24801167704371,4.24801167704371,4.24801167704371,16700.9898733077,0.0,1.0
1991-04-10,38.38,38.38,38.0,38.0,1387,4.29049179381414,4.29049179381414,4.24801167704371,4.24801167704371,12407.2163654407,0.0,1.0
1991-04-11,38.5,38.75,38.0,38.75,1227,4.30390656753112,4.33185401277483,4.24801167704371,4.33185401277483,10975.9585294851,0.0,1.0
1991-04-12,39.25,39.25,38.0,39.25,4800,4.38774890326225,4.38774890326225,4.24801167704371,4.38774890326225,42937.7350786702,0.0,1.0
1991-04-15,39.5,39.5,38.0,38.25,11573,4.41569634850596,4.41569634850596,4.24801167704371,4.27595912228742,103524.668346969,0.0,1.0
1991-04-16,39.5,39.5,38.25,38.25,4640,4.41569634850596,4.41569634850596,4.27595912228742,4.27595912228742,41506.4772427145,0.0,1.0
1991-04-17,39.5,39.5,38.5,39.5,587,4.41569634850596,4.41569634850596,4.30390656753112,4.41569634850596,5250.92718566237,0.0,1.0
1991-04-18,38.5,39.5,38.5,38.5,2187,4.30390656753112,4.41569634850596,4.30390656753112,4.30390656753112,19563.5055452191,0.0,1.0
1991-04-19,38.25,39.5,38.25,39.5,1653,4.27595912228742,4.41569634850596,4.27595912228742,4.41569634850596,14786.682517717,0.0,1.0
1991-04-22,37.5,39.25,37.5,39.25,7200,4.19211678655629,4.38774890326225,4.19211678655629,4.38774890326225,64406.6026180052,0.0,1.0
1991-04-23,38.5,38.75,37.5,38.75,2560,4.30390656753112,4.33185401277483,4.19211678655629,4.33185401277483,22900.1253752908,0.0,1.0
1991-04-24,39.0,39.0,38.75,38.75,10240,4.35980145801854,4.35980145801854,4.33185401277483,4.33185401277483,91600.501501163,0.0,1.0
1991-04-25,38.0,39.0,38.0,38.0,2453,4.24801167704371,4.35980145801854,4.24801167704371,4.24801167704371,21942.9716974954,0.0,1.0
1991-04-26,38.75,38.75,37.75,38.75,1653,4.33185401277483,4.33185401277483,4.2200642318,4.33185401277483,14786.682517717,0.0,1.0
1991-04-29,38.25,39.25,38.25,39.0,2187,4.27595912228742,4.38774890326225,4.27595912228742,4.35980145801854,19563.5055452191,0.0,1.0
1991-04-30,39.0,39.25,38.25,39.25,17387,4.35980145801854,4.38774890326225,4.27595912228742,4.38774890326225,155532.999961008,0.0,1.0
1991-05-01,39.25,39.25,38.5,39.25,3627,4.38774890326225,4.38774890326225,4.30390656753112,4.38774890326225,32444.8260688201,0.0,1.0
1991-05-02,38.5,39.75,38.5,39.75,800,4.30390656753112,4.44364379374967,4.30390656753112,4.44364379374967,7156.28917977836,0.0,1.0
1991-05-03,38.75,39.25,38.5,38.5,1867,4.33185401277483,4.38774890326225,4.30390656753112,4.30390656753112,16700.9898733078,0.0,1.0
1991-05-06,38.5,39.13,38.5,39.13,4000,4.30390656753112,4.37433412954527,4.30390656753112,4.37433412954527,35781.4458988918,0.0,1.0
1991-05-07,38.5,39.5,38.5,38.5,1227,4.30390656753112,4.41569634850596,4.30390656753112,4.30390656753112,10975.9585294851,0.0,1.0
1991-05-08,39.5,39.5,38.5,38.5,12053,4.41569634850596,4.41569634850596,4.30390656753112,4.30390656753112,107818.441854836,0.0,1.0
1991-05-09,38.5,39.5,38.5,38.5,1067,4.33185401277483,4.44436970141834,4.33185401277483,4.33185401277483,9483.12197937759,0.25,1.0
1991-05-10,38.5,39.5,38.5,39.5,14453,4.33185401277483,4.44436970141834,4.33185401277483,4.44436970141834,128453.19772066,0.0,1.0
1991-05-13,38.25,39.0,38.25,38.5,18773,4.30372509061396,4.38811185709658,4.30372509061396,4.33185401277483,166847.843410361,0.0,1.0
1991-05-14,38.0,38.25,38.0,38.25,6773,4.27559616845308,4.30372509061396,4.27559616845308,4.30372509061396,60196.0498278579,0.0,1.0
1991-05-15,38.5,38.75,37.25,38.75,10773,4.33185401277483,4.35998293493571,4.19120940197046,4.35998293493571,95746.6476886924,0.0,1.0
1991-05-16,37.25,37.75,37.25,37.25,2400,4.19120940197046,4.24746724629221,4.19120940197046,4.19120940197046,21330.3587165006,0.0,1.0
1991-05-17,37.25,38.5,37.25,37.25,2773,4.19120940197046,4.33185401277483,4.19120940197046,4.19120940197046,24645.4519670234,0.0,1.0
1991-05-20,37.5,38.5,37.25,37.25,3040,4.21933832413133,4.33185401277483,4.19120940197046,4.19120940197046,27018.4543742342,0.0,1.0
1991-05-21,38.75,38.75,38.75,38.75,1653,4.35998293493571,4.35998293493571,4.35998293493571,4.35998293493571,14691.2845659898,0.0,1.0
1991-05-22,37.5,38.25,37.5,38.25,2240,4.21933832413133,4.30372509061396,4.21933832413133,4.30372509061396,19908.3348020673,0.0,1.0
1991-05-23,37.5,38.75,37.5,38.25,1387,4.21933832413133,4.35998293493571,4.21933832413133,4.30372509061396,12327.1698082443,0.0,1.0
1991-05-24,38.75,38.75,38.75,38.75,267,4.35998293493571,4.35998293493571,4.35998293493571,4.35998293493571,2373.0024072107,0.0,1.0
1991-05-28,38.75,38.75,37.5,38.0,4640,4.35998293493571,4.35998293493571,4.21933832413133,4.27559616845308,41238.6935185679,0.0,1.0
1991-05-29,38.75,38.75,37.5,38.75,1760,4.35998293493571,4.35998293493571,4.21933832413133,4.35998293493571,15642.2630587671,0.0,1.0
1991-05-30,38.75,38.75,37.5,38.75,853,4.35998293493571,4.35998293493571,4.21933832413133,4.35998293493571,7581.16499382294,0.0,1.0
1991-05-31,38.75,38.75,37.5,38.75,5227,4.35998293493571,4.35998293493571,4.21933832413133,4.35998293493571,46455.7437546454,0.0,1.0
1991-06-03,37.5,38.75,37.5,37.5,4000,4.21933832413133,4.35998293493571,4.21933832413133,4.21933832413133,35550.5978608344,0.0,1.0
1991-06-04,38.0,38.75,37.5,38.75,5387,4.27559616845308,4.35998293493571,4.21933832413133,4.35998293493571,47877.7676690788,0.0,1.0
1991-06-05,37.5,38.75,37.5,38.75,1600,4.21933832413133,4.35998293493571,4.21933832413133,4.35998293493571,14220.2391443338,0.0,1.0
1991-06-06,38.75,38.75,37.5,37.5,3840,4.35998293493571,4.35998293493571,4.21933832413133,4.21933832413133,34128.573946401,0.0,1.0
1991-06-07,37.5,38.5,37.5,37.5,1387,4.21933832413133,4.33185401277483,4.21933832413133,4.21933832413133,12327.1698082443,0.0,1.0
1991-06-10,37.5,38.5,37.5,37.5,1867,4.21933832413133,4.33185401277483,4.21933832413133,4.21933832413133,16593.2415515445,0.0,1.0
1991-06-11,37.5,38.5,37.5,37.5,1440,4.21933832413133,4.33185401277483,4.21933832413133,4.21933832413133,12798.2152299004,0.0,1.0
1991-06-12,37.5,37.5,37.5,37.5,1173,4.21933832413133,4.21933832413133,4.21933832413133,4.21933832413133,10425.2128226897,0.0,1.0
1991-06-13,38.25,38.25,37.75,37.75,800,4.30372509061396,4.30372509061396,4.24746724629221,4.24746724629221,7110.11957216688,0.0,1.0
1991-06-14,37.75,38.25,37.5,38.25,1973,4.24746724629221,4.30372509061396,4.21933832413133,4.30372509061396,17535.3323948566,0.0,1.0
1991-06-17,37.75,37.75,37.75,37.75,427,4.24746724629221,4.24746724629221,4.24746724629221,4.24746724629221,3795.02632164407,0.0,1.0
1991-06-18,37.75,38.25,37.75,37.75,800,4.24746724629221,4.30372509061396,4.24746724629221,4.24746724629221,7110.11957216688,0.0,1.0
1991-06-19,37.5,38.0,37.25,37.75,9653,4.21933832413133,4.27559616845308,4.19120940197046,4.24746724629221,85792.4802876587,0.0,1.0
1991-06-20,38.0,38.0,37.5,38.0,3573,4.27559616845308,4.27559616845308,4.21933832413133,4.27559616845308,31755.5715391904,0.0,1.0
1991-06-21,38.0,38.0,37.5,38.0,13867,4.27559616845308,4.27559616845308,4.21933832413133,4.27559616845308,123245.035134048,0.0,1.0
1991-06-24,38.0,38.0,37.5,37.5,587,4.27559616845308,4.27559616845308,4.21933832413133,4.21933832413133,5217.05023607745,0.0,1.0
1991-06-25,37.5,37.75,37.25,37.25,5173,4.21933832413133,4.24746724629221,4.19120940197046,4.19120940197046,45975.8106835241,0.0,1.0
1991-06-26,37.75,37.75,37.25,37.75,7467,4.24746724629221,4.24746724629221,4.19120940197046,4.24746724629221,66364.0785567126,0.0,1.0
1991-06-27,37.25,37.75,37.25,37.75,6560,4.19120940197046,4.24746724629221,4.19120940197046,4.24746724629221,58302.9804917684,0.0,1.0
1991-06-28,37.5,37.75,37.25,37.25,9173,4.21933832413133,4.24746724629221,4.19120940197046,4.19120940197046,81526.4085443585,0.0,1.0
1991-07-01,37.37,37.75,37.0,37.75,6400,4.20471128460768,4.24746724629221,4.16308047980958,4.24746724629221,56880.956577335,0.0,1.0
1991-07-02,37.75,37.75,37.0,37.75,2187,4.24746724629221,4.24746724629221,4.16308047980958,4.24746724629221,19437.2893804112,0.0,1.0
1991-07-03,37.25,37.75,37.0,37.0,10187,4.19120940197046,4.24746724629221,4.16308047980958,4.16308047980958,90538.48510208,0.0,1.0
1991-07-05,37.75,37.75,37.0,37.75,587,4.24746724629221,4.24746724629221,4.16308047980958,4.24746724629221,5217.05023607745,0.0,1.0
1991-07-08,37.75,37.75,37.0,37.0,960,4.24746724629221,4.24746724629221,4.16308047980958,4.16308047980958,8532.14348660025,0.0,1.0
1991-07-09,37.0,37.75,37.0,37.75,1067,4.16308047980958,4.24746724629221,4.16308047980958,4.24746724629221,9483.12197937758,0.0,1.0
1991-07-10,37.0,37.5,37.0,37.0,1600,4.16308047980958,4.21933832413133,4.16308047980958,4.16308047980958,14220.2391443338,0.0,1.0
1991-07-11,36.75,37.5,36.75,37.0,8373,4.13495155764871,4.21933832413133,4.13495155764871,4.16308047980958,74416.2889721916,0.0,1.0
1991-07-12,36.5,37.25,36.5,37.25,2773,4.10682263548783,4.19120940197046,4.10682263548783,4.19120940197046,24645.4519670235,0.0,1.0
1991-07-15,36.5,37.25,36.5,37.25,587,4.10682263548783,4.19120940197046,4.10682263548783,4.19120940197046,5217.05023607745,0.0,1.0
1991-07-16,36.88,37.25,36.5,36.5,800,4.14957859717236,4.19120940197046,4.10682263548783,4.10682263548783,7110.11957216688,0.0,1.0
1991-07-17,36.5,37.0,36.5,37.0,1173,4.10682263548783,4.16308047980958,4.10682263548783,4.16308047980958,10425.2128226897,0.0,1.0
1991-07-18,37.0,37.0,36.0,36.0,640,4.16308047980958,4.16308047980958,4.05056479116608,4.05056479116608,5688.09565773351,0.0,1.0
1991-07-19,36.0,37.0,36.0,36.0,2560,4.05056479116608,4.16308047980958,4.05056479116608,4.05056479116608,22752.382630934,0.0,1.0
1991-07-22,36.0,37.0,36.0,36.0,2400,4.05056479116608,4.16308047980958,4.05056479116608,4.05056479116608,21330.3587165006,0.0,1.0
1991-07-23,35.5,37.0,35.5,37.0,6987,3.99430694684433,4.16308047980958,3.99430694684433,4.16308047980958,62098.0068134125,0.0,1.0
1991-07-24,35.25,36.5,34.5,35.0,13600,3.96617802468345,4.10682263548783,3.88179125820082,3.93804910252258,120872.032726837,0.0,1.0
1991-07-25,35.25,35.25,35.25,35.25,587,3.96617802468345,3.96617802468345,3.96617802468345,3.96617802468345,5217.05023607745,0.0,1.0
1991-07-26,35.25,35.25,34.5,34.5,587,3.96617802468345,3.96617802468345,3.88179125820082,3.88179125820082,5217.05023607745,0.0,1.0
1991-07-29,35.25,35.25,34.37,35.25,7360,3.96617802468345,3.96617802468345,3.86716421867717,3.96617802468345,65413.1000639354,0.0,1.0
1991-07-30,35.25,35.25,34.25,34.25,15360,3.96617802468345,3.96617802468345,3.85366233603995,3.85366233603995,136514.295785604,0.0,1.0
1991-07-31,34.25,35.5,34.25,34.75,21653,3.85366233603995,3.99430694684433,3.85366233603995,3.9099201803617,192444.273870162,0.0,1.0
1991-08-01,34.25,34.88,34.25,34.25,3573,3.85366233603995,3.92454721988536,3.85366233603995,3.85366233603995,31755.5715391903,0.0,1.0
1991-08-02,34.25,34.25,34.25,34.25,800,3.85366233603995,3.85366233603995,3.85366233603995,3.85366233603995,7110.11957216688,0.0,1.0
1991-08-05,35.25,35.5,34.25,35.5,9653,3.96617802468345,3.99430694684433,3.85366233603995,3.99430694684433,85792.4802876587,0.0,1.0
1991-08-06,35.25,35.25,34.25,34.75,2240,3.96617802468345,3.96617802468345,3.85366233603995,3.9099201803617,19908.3348020673,0.0,1.0
1991-08-07,35.5,35.5,34.5,34.5,640,3.99430694684433,3.99430694684433,3.88179125820082,3.88179125820082,5688.0956577335,0.0,1.0
1991-08-08,34.5,35.0,34.25,34.5,3467,3.88179125820082,3.93804910252258,3.85366233603995,3.88179125820082,30813.4806958783,0.0,1.0
1991-08-09,34.25,35.5,34.25,34.88,11573,3.85366233603995,3.99430694684433,3.85366233603995,3.92454721988536,102856.767260859,0.0,1.0
1991-08-12,34.75,35.25,34.25,34.25,6773,3.9099201803617,3.96617802468345,3.85366233603995,3.85366233603995,60196.0498278579,0.0,1.0
1991-08-13,34.75,34.75,33.75,34.25,4160,3.93804910252258,3.93804910252258,3.82472394849315,3.88138652550786,36708.5316197301,0.25,1.0
1991-08-14,33.62,34.25,33.5,33.5,7840,3.80999167846932,3.88138652550786,3.79639265998579,3.79639265998579,69181.4634371838,0.0,1.0
1991-08-15,33.5,34.5,33.5,34.5,30560,3.79639265998579,3.90971781401522,3.79639265998579,3.90971781401522,269666.520744941,0.0,1.0
1991-08-16,33.5,34.5,33.5,34.5,12800,3.79639265998579,3.90971781401522,3.79639265998579,3.90971781401522,112949.328060708,0.0,1.0
1991-08-19,33.5,33.5,32.25,32.5,2187,3.79639265998579,3.79639265998579,3.65473621744901,3.68306750595637,19298.4515991226,0.0,1.0
1991-08-20,32.25,33.5,32.25,33.5,1600,3.65473621744901,3.79639265998579,3.65473621744901,3.79639265998579,14118.6660075885,0.0,1.0
1991-08-21,33.5,33.75,32.5,33.75,5173,3.79639265998579,3.82472394849315,3.68306750595637,3.82472394849315,45647.4120357847,0.0,1.0
1991-08-22,33.5,33.5,32.75,33.5,640,3.79639265998579,3.79639265998579,3.71139879446372,3.79639265998579,5647.46640303541,0.0,1.0
1991-08-23,33.5,33.5,32.5,32.75,1600,3.79639265998579,3.79639265998579,3.68306750595637,3.71139879446372,14118.6660075885,0.0,1.0
1991-08-26,33.5,33.5,32.5,33.5,3787,3.79639265998579,3.79639265998579,3.68306750595637,3.79639265998579,33417.1176067111,0.0,1.0
1991-08-27,33.5,33.5,33.5,33.5,800,3.79639265998579,3.79639265998579,3.79639265998579,3.79639265998579,7059.33300379427,0.0,1.0
1991-08-28,33.0,33.75,32.75,33.5,29173,3.73973008297108,3.82472394849315,3.71139879446372,3.79639265998579,257427.402149613,0.0,1.0
1991-08-29,33.75,33.75,32.75,32.75,960,3.82472394849315,3.82472394849315,3.71139879446372,3.71139879446372,8471.19960455311,0.0,1.0
1991-08-30,33.0,33.0,33.0,33.0,960,3.73973008297108,3.73973008297108,3.73973008297108,3.73973008297108,8471.19960455311,0.0,1.0
1991-09-03,32.75,33.75,32.75,33.75,51627,3.71139879446372,3.82472394849315,3.71139879446372,3.82472394849315,455565.231233608,0.0,1.0
1991-09-04,33.75,33.75,32.75,33.75,3573,3.82472394849315,3.82472394849315,3.71139879446372,3.82472394849315,31528.7460281961,0.0,1.0
1991-09-05,34.0,34.0,32.75,33.75,2400,3.85305523700051,3.85305523700051,3.71139879446372,3.82472394849315,21177.9990113828,0.0,1.0
1991-09-06,32.75,34.0,32.75,32.75,1600,3.71139879446372,3.85305523700051,3.71139879446372,3.71139879446372,14118.6660075885,0.0,1.0
1991-09-09,33.5,34.0,32.75,34.0,4960,3.79639265998579,3.85305523700051,3.71139879446372,3.85305523700051,43767.8646235245,0.0,1.0
1991-09-10,32.75,34.0,32.75,32.75,587,3.71139879446372,3.85305523700051,3.71139879446372,3.71139879446372,5179.78559153404,0.0,1.0
1991-09-11,34.0,34.0,34.0,34.0,53,3.85305523700051,3.85305523700051,3.85305523700051,3.85305523700051,467.680811501369,0.0,1.0
1991-09-12,33.0,34.0,32.75,32.75,1387,3.73973008297108,3.85305523700051,3.71139879446372,3.71139879446372,12239.1185953283,0.0,1.0
1991-09-13,33.0,33.25,33.0,33.0,4587,3.73973008297108,3.76806137147844,3.73973008297108,3.73973008297108,40476.4506105054,0.0,1.0
1991-09-16,34.0,34.0,33.0,34.0,2560,3.85305523700051,3.85305523700051,3.73973008297108,3.85305523700051,22589.8656121416,0.0,1.0
1991-09-17,34.0,34.75,33.25,34.0,16427,3.85305523700051,3.93804910252258,3.76806137147844,3.85305523700051,144954.57906666,0.0,1.0
1991-09-18,35.0,35.0,33.75,34.25,6560,3.96638039102993,3.96638039102993,3.82472394849315,3.88138652550786,57886.530631113,0.0,1.0
1991-09-19,34.0,35.0,33.75,33.75,853,3.85305523700051,3.96638039102993,3.82472394849315,3.82472394849315,7527.01381529563,0.0,1.0
1991-09-20,34.25,35.0,34.0,34.0,24000,3.88138652550786,3.96638039102993,3.85305523700051,3.85305523700051,211779.990113828,0.0,1.0
1991-09-23,33.75,35.0,33.75,34.0,3840,3.82472394849315,3.96638039102993,3.82472394849315,3.85305523700051,33884.7984182125,0.0,1.0
1991-09-24,34.0,35.0,33.75,33.75,10773,3.85305523700051,3.96638039102993,3.82472394849315,3.82472394849315,95062.7430623444,0.0,1.0
1991-09-25,34.0,34.0,34.0,34.0,640,3.85305523700051,3.85305523700051,3.85305523700051,3.85305523700051,5647.46640303541,0.0,1.0
1991-09-26,34.0,34.0,34.0,34.0,587,3.85305523700051,3.85305523700051,3.85305523700051,3.85305523700051,5179.78559153404,0.0,1.0
1991-09-27,34.0,35.0,33.75,35.0,6667,3.85305523700051,3.96638039102993,3.82472394849315,3.96638039102993,58830.7164203704,0.0,1.0
1991-09-30,33.5,34.75,33.5,34.75,4373,3.79639265998579,3.93804910252258,3.79639265998579,3.93804910252258,38588.0790319904,0.0,1.0
1991-10-01,34.75,34.75,34.13,34.75,587,3.93804910252258,3.93804910252258,3.86778750702433,3.93804910252258,5179.78559153404,0.0,1.0
1991-10-02,33.5,34.75,33.5,34.75,1067,3.79639265998579,3.93804910252258,3.79639265998579,3.93804910252258,9415.3853938106,0.0,1.0
1991-10-03,33.25,34.5,32.75,34.5,36373,3.76806137147844,3.90971781401522,3.71139879446372,3.90971781401522,320961.399183761,0.0,1.0
1991-10-04,33.25,34.5,33.25,33.25,960,3.76806137147844,3.90971781401522,3.76806137147844,3.76806137147844,8471.19960455311,0.0,1.0
1991-10-07,34.5,34.5,33.25,33.25,640,3.90971781401522,3.90971781401522,3.76806137147844,3.76806137147844,5647.46640303541,0.0,1.0
1991-10-08,33.25,34.5,33.25,33.25,1387,3.76806137147844,3.90971781401522,3.76806137147844,3.76806137147844,12239.1185953283,0.0,1.0
1991-10-09,34.5,34.5,33.25,34.5,2667,3.90971781401522,3.90971781401522,3.76806137147844,3.90971781401522,23534.0514013991,0.0,1.0
1991-10-10,34.5,34.5,33.25,33.25,1973,3.90971781401522,3.90971781401522,3.76806137147844,3.76806137147844,17410.0800206076,0.0,1.0
1991-10-11,33.75,34.25,33.25,33.25,3200,3.82472394849315,3.88138652550786,3.76806137147844,3.76806137147844,28237.332015177,0.0,1.0
1991-10-14,33.0,34.25,33.0,34.25,853,3.73973008297108,3.88138652550786,3.73973008297108,3.88138652550786,7527.01381529563,0.0,1.0
1991-10-15,33.0,34.25,33.0,34.25,1653,3.73973008297108,3.88138652550786,3.73973008297108,3.88138652550786,14586.3468190899,0.0,1.0
1991-10-16,33.0,34.25,33.0,33.0,1440,3.73973008297108,3.88138652550786,3.73973008297108,3.73973008297108,12706.7994068297,0.0,1.0
1991-10-17,33.0,34.25,33.0,34.25,17067,3.73973008297108,3.88138652550786,3.73973008297108,3.88138652550786,150602.045469696,0.0,1.0
1991-10-18,34.25,34.25,33.0,34.25,1440,3.88138652550786,3.88138652550786,3.73973008297108,3.88138652550786,12706.7994068297,0.0,1.0
1991-10-21,33.0,34.25,33.0,33.0,1867,3.73973008297108,3.88138652550786,3.73973008297108,3.73973008297108,16474.7183976049,0.0,1.0
1991-10-22,33.25,34.25,33.25,34.25,1387,3.76806137147844,3.88138652550786,3.76806137147844,3.88138652550786,12239.1185953283,0.0,1.0
1991-10-23,33.25,33.25,33.25,33.25,373,3.76806137147844,3.76806137147844,3.76806137147844,3.76806137147844,3291.41401301907,0.0,1.0
1991-10-24,34.25,34.25,33.25,33.25,6027,3.88138652550786,3.88138652550786,3.76806137147844,3.76806137147844,53183.2500173351,0.0,1.0
1991-10-25,33.25,34.25,33.25,33.25,1227,3.76806137147844,3.88138652550786,3.76806137147844,3.76806137147844,10827.2519945694,0.0,1.0
1991-10-28,34.25,34.25,33.25,33.25,960,3.88138652550786,3.88138652550786,3.76806137147844,3.76806137147844,8471.19960455312,0.0,1.0
1991-10-29,33.25,34.25,33.25,34.25,373,3.76806137147844,3.88138652550786,3.76806137147844,3.88138652550786,3291.41401301907,0.0,1.0
1991-10-30,33.25,34.25,33.25,34.25,9067,3.76806137147844,3.88138652550786,3.76806137147844,3.88138652550786,80008.7154317532,0.0,1.0
1991-10-31,33.25,34.5,33.25,33.25,4587,3.76806137147844,3.90971781401522,3.76806137147844,3.76806137147844,40476.4506105053,0.0,1.0
1991-11-01,34.5,34.5,33.25,33.25,12427,3.90971781401522,3.90971781401522,3.76806137147844,3.76806137147844,109657.914047689,0.0,1.0
1991-11-04,33.75,34.13,33.5,33.5,12587,3.82472394849315,3.86778750702433,3.79639265998579,3.79639265998579,111069.780648448,0.0,1.0
1991-11-05,34.5,34.5,33.75,33.75,12053,3.90971781401522,3.90971781401522,3.82472394849315,3.82472394849315,106357.675868415,0.0,1.0
1991-11-06,34.5,34.5,33.75,33.75,7627,3.90971781401522,3.90971781401522,3.82472394849315,3.82472394849315,67301.9160249235,0.0,1.0
1991-11-07,33.75,34.5,33.75,34.5,640,3.82472394849315,3.90971781401522,3.82472394849315,3.90971781401522,5647.46640303541,0.0,1.0
1991-11-08,33.75,34.5,33.75,34.5,1067,3.82472394849315,3.90971781401522,3.82472394849315,3.90971781401522,9415.3853938106,0.0,1.0
1991-11-11,33.75,34.25,33.75,33.75,853,3.82472394849315,3.88138652550786,3.82472394849315,3.82472394849315,7527.01381529563,0.0,1.0
1991-11-12,34.5,34.5,33.75,34.5,2827,3.93804910252258,3.93804910252258,3.85243933942426,3.93804910252258,24766.4509661712,0.25,1.0
1991-11-13,34.5,34.5,33.75,33.75,10987,3.93804910252258,3.93804910252258,3.85243933942426,3.85243933942426,96253.6246074719,0.0,1.0
1991-11-14,35.0,35.38,34.0,34.0,3253,3.99512227792145,4.0384978912246,3.8809759271237,3.8809759271237,28498.5019430333,0.0,1.0
1991-11-15,35.25,35.5,34.5,35.0,44427,4.02365886562089,4.05219545332033,3.93804910252258,3.99512227792145,389210.865608097,0.0,1.0
1991-11-18,36.0,37.5,35.0,35.0,17600,4.10926862871921,4.28048815491584,3.99512227792145,3.99512227792145,154188.021579276,0.0,1.0
1991-11-19,36.75,36.75,35.5,36.0,2667,4.19487839181753,4.19487839181753,4.05219545332033,4.10926862871921,23364.7416790869,0.0,1.0
1991-11-20,35.25,36.75,35.25,36.0,16640,4.02365886562089,4.19487839181753,4.02365886562089,4.10926862871921,145777.76585677,0.0,1.0
1991-11-21,36.25,36.25,35.25,35.25,2400,4.13780521641865,4.13780521641865,4.02365886562089,4.02365886562089,21025.6393062649,0.0,1.0
1991-11-22,36.25,36.25,35.0,35.25,12640,4.13780521641865,4.13780521641865,3.99512227792145,4.02365886562089,110735.033679662,0.0,1.0
1991-11-25,34.75,36.0,34.75,36.0,4960,3.96658569022201,4.10926862871921,3.96658569022201,4.10926862871921,43452.9878996142,0.0,1.0
1991-11-26,35.5,35.75,34.5,35.75,2187,4.05219545332033,4.08073204101977,3.93804910252258,4.08073204101977,19159.6138178339,0.0,1.0
1991-11-27,35.75,35.75,34.5,35.5,2240,4.08073204101977,4.08073204101977,3.93804910252258,4.05219545332033,19623.9300191806,0.0,1.0
1991-11-29,34.88,35.5,34.25,35.5,5760,3.98142471582572,4.05219545332033,3.90951251482314,4.05219545332033,50461.5343350359,0.0,1.0
1991-12-02,34.88,35.5,34.25,34.25,6240,3.98142471582572,4.05219545332033,3.90951251482314,3.90951251482314,54666.6621962889,0.0,1.0
1991-12-03,34.25,35.0,34.25,34.25,10240,3.90951251482314,3.99512227792145,3.90951251482314,3.90951251482314,89709.3943733969,0.0,1.0
1991-12-04,35.0,35.0,34.25,34.25,1067,3.99512227792145,3.99512227792145,3.90951251482314,3.90951251482314,9347.64880824363,0.0,1.0
1991-12-05,33.5,34.75,33.5,33.75,853,3.82390275172482,3.96658569022201,3.82390275172482,3.85243933942426,7472.86263676833,0.0,1.0
1991-12-06,33.5,34.75,33.5,34.75,2453,3.82390275172482,3.96658569022201,3.82390275172482,3.96658569022201,21489.9555076116,0.0,1.0
1991-12-09,33.5,34.75,33.5,34.75,3253,3.82390275172482,3.96658569022201,3.82390275172482,3.96658569022201,28498.5019430333,0.0,1.0
1991-12-10,33.25,34.75,33.25,34.75,5227,3.79536616402538,3.96658569022201,3.79536616402538,3.96658569022201,45792.0902724362,0.0,1.0
1991-12-11,34.5,34.75,33.25,34.75,11627,3.93804910252258,3.96658569022201,3.79536616402538,3.96658569022201,101860.461755809,0.0,1.0
1991-12-12,33.25,34.5,33.25,34.5,960,3.79536616402538,3.93804910252258,3.79536616402538,3.93804910252258,8410.25572250598,0.0,1.0
1991-12-13,34.5,34.5,33.25,33.25,3200,3.93804910252258,3.93804910252258,3.79536616402538,3.79536616402538,28034.1857416865,0.0,1.0
1991-12-16,34.5,34.5,33.5,34.5,5653,3.93804910252258,3.93804910252258,3.82390275172482,3.93804910252258,49524.1412492981,0.0,1.0
1991-12-17,33.25,34.5,33.25,33.5,2773,3.79536616402538,3.93804910252258,3.79536616402538,3.82390275172482,24293.3740817803,0.0,1.0
1991-12-18,33.25,34.25,33.25,34.25,11253,3.79536616402538,3.90951251482314,3.79536616402538,3.90951251482314,98583.9662972497,0.0,1.0
1991-12-19,34.25,34.25,33.5,34.25,8427,3.90951251482314,3.90951251482314,3.82390275172482,3.90951251482314,73826.2760141227,0.0,1.0
1991-12-20,34.75,34.75,33.5,33.5,19840,3.96658569022201,3.96658569022201,3.82390275172482,3.82390275172482,173811.951598457,0.0,1.0
1991-12-23,35.0,35.0,33.5,33.5,5067,3.99512227792145,3.99512227792145,3.82390275172482,3.82390275172482,44390.3809853519,0.0,1.0
1991-12-24,35.25,35.25,33.75,33.75,1600,4.02365886562089,4.02365886562089,3.85243933942426,3.85243933942426,14017.0928708433,0.0,1.0
1991-12-26,35.25,35.25,34.0,34.0,2827,4.02365886562089,4.02365886562089,3.8809759271237,3.8809759271237,24766.4509661713,0.0,1.0
1991-12-27,35.0,35.25,34.25,35.25,3360,3.99512227792145,4.02365886562089,3.90951251482314,4.02365886562089,29435.8950287709,0.0,1.0
1991-12-30,36.0,37.0,34.5,35.5,16587,4.10926862871921,4.22341497951697,3.93804910252258,4.05219545332033,145313.449655423,0.0,1.0
1991-12-31,36.5,37.75,36.25,37.0,14240,4.16634180411809,4.30902474261528,4.13780521641865,4.22341497951697,124752.126550505,0.0,1.0
1992-01-02,37.5,38.0,36.5,38.0,11253,4.28048815491584,4.33756133031472,4.16634180411809,4.33756133031472,98583.9662972498,0.0,1.0
1992-01-03,39.75,39.75,36.5,37.5,21653,4.53731744421079,4.53731744421079,4.16634180411809,4.28048815491584,189695.069957731,0.0,1.0
1992-01-06,42.0,42.0,40.0,40.0,55040,4.79414673350574,4.79414673350574,4.56585403191023,4.56585403191023,482187.994757009,0.0,1.0
1992-01-07,42.0,42.25,40.75,41.25,26453,4.79414673350574,4.82268332120518,4.65146379500855,4.70853697040743,231746.348570261,0.0,1.0
1992-01-08,42.0,42.25,41.5,41.5,51040,4.79414673350574,4.82268332120518,4.73707355810687,4.73707355810687,447145.262579901,0.0,1.0
1992-01-09,41.5,42.25,41.5,41.5,28267,4.73707355810687,4.82268332120518,4.73707355810687,4.73707355810687,247638.227612579,0.0,1.0
1992-01-10,42.0,42.0,41.0,41.5,30187,4.79414673350574,4.79414673350574,4.68000038270799,4.73707355810687,264458.739057592,0.0,1.0
1992-01-13,40.5,41.75,40.0,41.75,25227,4.62292720730911,4.76561014580631,4.56585403191023,4.76561014580631,221005.751157977,0.0,1.0
1992-01-14,41.25,41.25,40.0,40.0,11040,4.70853697040743,4.70853697040743,4.56585403191023,4.56585403191023,96717.9408088186,0.0,1.0
1992-01-15,41.5,41.5,40.25,41.5,8053,4.73707355810687,4.73707355810687,4.59439061960967,4.73707355810687,70549.7805555631,0.0,1.0
1992-01-16,40.25,40.25,40.25,40.25,1440,4.59439061960967,4.59439061960967,4.59439061960967,4.59439061960967,12615.383583759,0.0,1.0
1992-01-17,40.5,41.5,40.5,41.5,3040,4.62292720730911,4.73707355810687,4.62292720730911,4.73707355810687,26632.4764546022,0.0,1.0
1992-01-20,41.5,41.5,40.5,40.5,1973,4.73707355810687,4.73707355810687,4.62292720730911,4.62292720730911,17284.8276463586,0.0,1.0
1992-01-21,39.75,41.5,39.75,40.5,24267,4.53731744421079,4.73707355810687,4.53731744421079,4.62292720730911,212595.495435471,0.0,1.0
1992-01-22,41.0,41.0,39.75,40.75,4587,4.68000038270799,4.68000038270799,4.53731744421079,4.65146379500855,40185.2531240988,0.0,1.0
1992-01-23,42.0,42.0,40.0,41.0,14773,4.79414673350574,4.79414673350574,4.56585403191023,4.68000038270799,129421.570613105,0.0,1.0
1992-01-24,40.5,42.0,40.5,42.0,11040,4.62292720730911,4.79414673350574,4.62292720730911,4.79414673350574,96717.9408088187,0.0,1.0
1992-01-27,40.5,42.0,40.5,40.5,4373,4.62292720730911,4.79414673350574,4.62292720730911,4.62292720730911,38310.4669526236,0.0,1.0
1992-01-28,40.5,42.0,40.5,42.0,9067,4.62292720730911,4.79414673350574,4.62292720730911,4.79414673350574,79433.1131624601,0.0,1.0
1992-01-29,40.5,42.0,40.5,40.5,9227,4.62292720730911,4.79414673350574,4.62292720730911,4.62292720730911,80834.8224495444,0.0,1.0
1992-01-30,41.75,41.75,40.5,41.0,6773,4.76561014580631,4.76561014580631,4.62292720730911,4.68000038270799,59336.1062588884,0.0,1.0
1992-01-31,40.75,41.75,40.75,40.75,8427,4.65146379500855,4.76561014580631,4.65146379500855,4.65146379500855,73826.2760141227,0.0,1.0
1992-02-03,40.75,41.75,40.75,41.75,14667,4.65146379500855,4.76561014580631,4.65146379500855,4.76561014580631,128492.938210412,0.0,1.0
1992-02-04,42.0,42.0,40.75,40.75,34400,4.79414673350574,4.79414673350574,4.65146379500855,4.65146379500855,301367.496723131,0.0,1.0
1992-02-05,43.75,45.25,42.5,42.5,69173,4.99390284740182,5.16512237359845,4.85121990890462,4.85121990890462,606002.728221776,0.0,1.0
1992-02-06,44.75,45.0,43.5,45.0,18827,5.10804919819957,5.13658578589901,4.96536625970238,5.13658578589901,164937.379674604,0.0,1.0
1992-02-07,44.0,44.75,43.5,43.5,50773,5.02243943510126,5.10804919819957,4.96536625970238,4.96536625970238,444806.160207078,0.0,1.0
1992-02-10,44.75,44.75,43.75,44.75,13653,5.10804919819957,5.10804919819957,4.99390284740182,5.10804919819957,119609.605603515,0.0,1.0
1992-02-11,44.5,44.75,43.75,43.75,2827,5.07951261050013,5.10804919819957,4.99390284740182,4.99390284740182,24766.4509661713,0.0,1.0
1992-02-12,43.5,44.5,43.5,43.5,8853,4.99390284740182,5.10870521170991,4.99390284740182,4.99390284740182,77115.1365510362,0.25,1.0
1992-02-13,43.5,44.5,43.5,44.5,13973,4.99390284740182,5.10870521170991,4.99390284740182,5.10870521170991,121713.521182382,0.0,1.0
1992-02-14,44.75,44.75,43.5,43.5,853,5.13740580278693,5.13740580278693,4.99390284740182,4.99390284740182,7430.16056455822,0.0,1.0
1992-02-18,43.0,44.75,43.0,44.75,19840,4.93650166524777,5.13740580278693,4.93650166524777,5.13740580278693,172818.740446466,0.0,1.0
1992-02-19,42.75,44.0,42.5,42.5,6827,4.90780107417075,5.05130402955586,4.87910048309373,4.87910048309373,59467.4163824607,0.0,1.0
1992-02-20,43.0,43.75,42.5,42.5,8000,4.93650166524777,5.02260343847884,4.87910048309373,4.87910048309373,69684.9759864781,0.0,1.0
1992-02-21,42.38,43.75,42.38,43.0,7040,4.86532419937676,5.02260343847884,4.86532419937676,4.93650166524777,61322.7788681007,0.0,1.0
1992-02-24,42.5,43.5,42.0,42.88,10400,4.87910048309373,4.99390284740182,4.82169930093969,4.9227253815308,90590.4687824215,0.0,1.0
1992-02-25,43.0,43.5,42.0,42.5,13387,4.93650166524777,4.99390284740182,4.82169930093969,4.87910048309373,116609.096691373,0.0,1.0
1992-02-26,44.62,44.62,42.5,42.5,29653,5.12248149542688,5.12248149542688,4.87910048309373,4.87910048309373,258296.074115879,0.0,1.0
1992-02-27,44.5,44.5,44.25,44.25,11200,5.10870521170991,5.10870521170991,5.08000462063288,5.08000462063288,97558.9663810692,0.0,1.0
1992-02-28,45.0,46.0,44.5,45.5,17653,5.16610639386395,5.28090875817204,5.10870521170991,5.22350757601799,153768.610136162,0.0,1.0
1992-03-02,44.5,45.75,44.5,45.0,5760,5.10870521170991,5.25220816709501,5.10870521170991,5.16610639386395,50173.1827102642,0.0,1.0
1992-03-03,44.0,45.5,44.0,44.87,13600,5.05130402955586,5.22350757601799,5.05130402955586,5.1511820865039,118464.459177013,0.0,1.0
1992-03-04,44.0,45.0,44.0,44.0,2667,5.05130402955586,5.16610639386395,5.05130402955586,5.05130402955586,23231.2288694921,0.0,1.0
1992-03-05,43.0,45.0,43.0,43.75,16267,4.93650166524777,5.16610639386395,4.93650166524777,5.02260343847884,141695.688046505,0.0,1.0
1992-03-06,42.75,44.0,42.75,43.0,13387,4.90780107417075,5.05130402955586,4.90780107417075,4.93650166524777,116609.096691373,0.0,1.0
1992-03-09,43.25,44.0,43.12,43.75,13600,4.9652022563248,5.05130402955586,4.95027794896474,5.02260343847884,118464.459177013,0.0,1.0
1992-03-10,43.5,44.0,43.25,44.0,2187,4.99390284740182,5.05130402955586,4.9652022563248,5.05130402955586,19050.1303103034,0.0,1.0
1992-03-11,44.0,44.0,42.5,43.25,18827,5.05130402955586,5.05130402955586,4.87910048309373,4.9652022563248,163994.880362178,0.0,1.0
1992-03-12,44.0,44.0,42.5,44.0,10027,5.05130402955586,5.05130402955586,4.87910048309373,5.05130402955586,87341.4067770519,0.0,1.0
1992-03-13,43.0,44.0,42.5,44.0,30453,4.93650166524777,5.05130402955586,4.87910048309373,5.05130402955586,265264.571714527,0.0,1.0
1992-03-16,44.0,44.0,43.0,43.0,8427,5.05130402955586,5.05130402955586,4.93650166524777,4.93650166524777,73404.4115797563,0.0,1.0
1992-03-17,45.0,45.0,43.75,43.75,15627,5.16610639386395,5.16610639386395,5.02260343847884,5.02260343847884,136120.889967587,0.0,1.0
1992-03-18,43.5,44.5,43.5,44.0,5973,4.99390284740182,5.10870521170991,4.99390284740182,5.05130402955586,52028.5451959041,0.0,1.0
1992-03-19,44.5,45.0,43.5,43.5,6827,5.10870521170991,5.16610639386395,4.99390284740182,4.99390284740182,59467.4163824607,0.0,1.0
1992-03-20,44.75,45.0,43.5,43.5,9600,5.13740580278693,5.16610639386395,4.99390284740182,4.99390284740182,83621.9711837736,0.0,1.0
1992-03-23,45.0,45.0,43.75,44.75,3627,5.16610639386395,5.16610639386395,5.02260343847884,5.13740580278693,31593.4259878695,0.0,1.0
1992-03-24,43.5,45.0,43.5,45.0,1760,4.99390284740182,5.16610639386395,4.99390284740182,5.16610639386395,15330.6947170252,0.0,1.0
1992-03-25,43.25,44.75,43.25,43.5,12160,4.9652022563248,5.13740580278693,4.9652022563248,4.99390284740182,105921.163499447,0.0,1.0
1992-03-26,43.75,44.75,43.25,43.25,3787,5.02260343847884,5.13740580278693,4.9652022563248,4.9652022563248,32987.125507599,0.0,1.0
1992-03-27,43.25,44.75,43.25,43.25,5600,4.9652022563248,5.13740580278693,4.9652022563248,4.9652022563248,48779.4831905346,0.0,1.0
1992-03-30,46.25,46.25,43.5,44.75,32053,5.30960934924906,5.30960934924906,4.99390284740182,5.13740580278693,279201.566911823,0.0,1.0
1992-03-31,46.13,46.5,45.25,45.5,25867,5.29583306553209,5.33830994032608,5.19480698494097,5.22350757601799,225317.659230278,0.0,1.0
1992-04-01,46.25,46.25,45.0,45.0,3787,5.30960934924906,5.30960934924906,5.16610639386395,5.16610639386395,32987.125507599,0.0,1.0
1992-04-02,47.25,47.5,45.0,46.25,27200,5.42441171355715,5.45311230463417,5.16610639386395,5.30960934924906,236928.918354025,0.0,1.0
1992-04-03,48.25,49.25,46.75,47.25,45760,5.53921407786523,5.65401644217332,5.3670105314031,5.42441171355715,398598.062642655,0.0,1.0
1992-04-06,48.25,49.25,48.25,49.0,19627,5.53921407786523,5.65401644217332,5.53921407786523,5.6253158510963,170963.377960826,0.0,1.0
1992-04-07,32.0,34.0,32.0,34.0,15893,5.51051348678821,5.85492057971248,5.51051348678821,5.85492057971248,92291.943612758,0.0,1.5
1992-04-08,31.25,32.5,31.0,32.5,19680,5.38136082694161,5.59661526001928,5.33830994032608,5.59661526001928,114283.360617824,0.0,1.0
1992-04-09,32.25,32.25,31.25,31.25,6400,5.55356437340374,5.55356437340374,5.38136082694161,5.38136082694161,37165.3205261217,0.0,1.0
1992-04-10,32.0,33.0,31.5,32.5,14160,5.51051348678821,5.68271703325034,5.42441171355715,5.59661526001928,82228.2716640441,0.0,1.0
1992-04-13,32.25,33.25,32.25,32.25,16480,5.55356437340374,5.72576791986588,5.55356437340374,5.55356437340374,95700.7003547633,0.0,1.0
1992-04-14,35.25,35.25,32.5,33.25,74800,6.07017501279014,6.07017501279014,5.59661526001928,5.72576791986588,434369.683649047,0.0,1.0
1992-04-15,36.0,36.0,34.25,35.25,42880,6.19932767263674,6.19932767263674,5.89797146632801,6.07017501279014,249007.647525015,0.0,1.0
1992-04-16,35.5,36.0,34.0,36.0,35200,6.11322589940567,6.19932767263674,5.85492057971248,6.19932767263674,204409.262893669,0.0,1.0
1992-04-20,34.75,36.0,34.0,35.5,30000,5.98407323955907,6.19932767263674,5.85492057971248,6.11322589940567,174212.439966195,0.0,1.0
1992-04-21,36.0,36.0,34.75,34.75,10240,6.19932767263674,6.19932767263674,5.98407323955907,5.98407323955907,59464.5128417946,0.0,1.0
1992-04-22,35.0,36.25,34.75,36.0,16800,6.02712412617461,6.24237855925227,5.98407323955907,6.19932767263674,97558.9663810692,0.0,1.0
1992-04-23,34.5,36.25,34.5,36.25,6480,5.94102235294354,6.24237855925227,5.94102235294354,6.24237855925227,37629.8870326982,0.0,1.0
1992-04-24,34.0,35.5,34.0,34.5,4960,5.85492057971248,6.11322589940567,5.85492057971248,5.94102235294354,28803.1234077442,0.0,1.0
1992-04-27,34.0,35.5,34.0,35.5,12400,5.85492057971248,6.11322589940567,5.85492057971248,6.11322589940567,72007.8085193606,0.0,1.0
1992-04-28,34.5,35.0,33.5,34.0,12000,5.94102235294354,6.02712412617461,5.76881880648141,5.85492057971248,69684.9759864781,0.0,1.0
1992-04-29,33.75,34.5,33.25,33.25,4640,5.81186969309694,5.94102235294354,5.72576791986588,5.72576791986588,26944.8573814382,0.0,1.0
1992-04-30,34.5,34.5,33.0,34.5,25280,5.94102235294354,5.94102235294354,5.68271703325034,5.94102235294354,146803.01607818,0.0,1.0
1992-05-01,33.75,34.75,33.0,33.0,53360,5.81186969309694,5.98407323955907,5.68271703325034,5.68271703325034,309865.859886539,0.0,1.0
1992-05-04,34.5,35.5,34.0,34.5,44800,5.94102235294354,6.11322589940567,5.85492057971248,5.94102235294354,260157.243682851,0.0,1.0
1992-05-05,35.75,35.75,34.5,34.5,56000,6.15627678602121,6.15627678602121,5.94102235294354,5.94102235294354,325196.554603564,0.0,1.0
1992-05-06,36.0,37.0,35.0,35.0,52160,6.19932767263674,6.37153121909887,6.02712412617461,6.02712412617461,302897.362287891,0.0,1.0
1992-05-07,36.0,37.0,36.0,37.0,30160,6.19932767263674,6.37153121909887,6.19932767263674,6.37153121909887,175141.572979348,0.0,1.0
1992-05-08,36.0,37.0,36.0,36.0,15280,6.19932767263674,6.37153121909887,6.19932767263674,6.19932767263674,88732.2027561154,0.0,1.0
1992-05-11,37.0,37.0,36.0,36.0,5360,6.37153121909887,6.37153121909887,6.19932767263674,6.19932767263674,31125.9559406269,0.0,1.0
1992-05-12,37.0,37.0,36.0,37.0,28240,6.37153121909887,6.37153121909887,6.19932767263674,6.37153121909887,163991.976821512,0.0,1.0
1992-05-13,37.5,38.5,36.5,37.25,66240,6.49379573708698,6.6669636234093,6.32062785076466,6.4505037655064,382518.96126229,0.21,1.0
1992-05-14,37.5,38.75,37.5,38.5,24640,6.49379573708698,6.71025559498988,6.49379573708698,6.6669636234093,142289.661918823,0.0,1.0
1992-05-15,37.0,38.25,37.0,38.25,20000,6.40721179392582,6.62367165182872,6.40721179392582,6.62367165182872,115494.85545359,0.0,1.0
1992-05-18,37.0,38.25,37.0,38.25,4000,6.40721179392582,6.62367165182872,6.40721179392582,6.62367165182872,23098.971090718,0.0,1.0
1992-05-19,38.25,38.25,37.0,37.0,14080,6.62367165182872,6.62367165182872,6.40721179392582,6.40721179392582,81308.3782393274,0.0,1.0
1992-05-20,37.5,38.75,37.25,38.25,19040,6.49379573708698,6.71025559498988,6.4505037655064,6.62367165182872,109951.102391818,0.0,1.0
1992-05-21,37.5,38.75,37.5,38.75,36160,6.49379573708698,6.71025559498988,6.49379573708698,6.71025559498988,208814.698660091,0.0,1.0
1992-05-22,38.75,38.75,38.0,38.0,1440,6.71025559498988,6.71025559498988,6.58037968024814,6.58037968024814,8315.62959265848,0.0,1.0
1992-05-26,38.25,38.75,37.5,38.75,49680,6.62367165182872,6.71025559498988,6.49379573708698,6.71025559498988,286889.220946718,0.0,1.0
1992-05-27,38.5,38.5,37.5,38.5,97200,6.6669636234093,6.6669636234093,6.49379573708698,6.6669636234093,561304.997504448,0.0,1.0
1992-05-28,38.25,38.5,37.5,38.5,81360,6.62367165182872,6.6669636234093,6.49379573708698,6.6669636234093,469833.071985204,0.0,1.0
1992-05-29,39.5,39.5,37.5,38.25,88880,6.84013150973162,6.84013150973162,6.49379573708698,6.62367165182872,513259.137635754,0.0,1.0
1992-06-01,39.75,40.25,38.25,39.5,50960,6.8834234813122,6.97000742447336,6.62367165182872,6.84013150973162,294280.891695747,0.0,1.0
1992-06-02,38.0,39.5,38.0,38.0,30480,6.58037968024814,6.84013150973162,6.58037968024814,6.58037968024814,176014.159711271,0.0,1.0
1992-06-03,38.75,39.25,37.0,38.0,36880,6.71025559498988,6.79683953815104,6.40721179392582,6.58037968024814,212972.51345642,0.0,1.0
1992-06-04,39.25,39.25,37.75,37.75,24240,6.79683953815104,6.79683953815104,6.53708770866756,6.53708770866756,139979.764809751,0.0,1.0
1992-06-05,39.25,39.5,38.25,39.38,39760,6.79683953815104,6.84013150973162,6.62367165182872,6.81935136337295,229603.772641737,0.0,1.0
1992-06-08,39.5,39.5,38.25,39.5,32880,6.84013150973162,6.84013150973162,6.62367165182872,6.84013150973162,189873.542365702,0.0,1.0
1992-06-09,39.5,39.5,38.25,39.5,34960,6.84013150973162,6.84013150973162,6.62367165182872,6.84013150973162,201885.007332875,0.0,1.0
1992-06-10,36.0,39.5,36.0,39.5,80480,6.23404390760351,6.84013150973162,6.23404390760351,6.84013150973162,464751.298345246,0.0,1.0
1992-06-11,35.5,37.0,35.5,37.0,127280,6.14745996444235,6.40721179392582,6.14745996444235,6.40721179392582,735009.260106646,0.0,1.0
1992-06-12,35.75,36.5,35.5,36.5,93600,6.19075193602292,6.32062785076466,6.14745996444235,6.32062785076466,540515.923522801,0.0,1.0
1992-06-15,33.25,36.5,32.75,35.25,67440,5.75783222021713,6.32062785076466,5.67124827705597,6.10416799286176,389448.652589505,0.0,1.0
1992-06-16,33.0,34.25,32.0,32.0,37040,5.71454024863655,5.93100010653945,5.54137236231423,5.54137236231423,213896.472300048,0.0,1.0
1992-06-17,31.38,33.25,30.75,33.0,51600,5.43400827279439,5.75783222021713,5.32491250441133,5.71454024863655,297976.727070262,0.0,1.0
1992-06-18,30.75,31.75,30.5,30.5,20560,5.32491250441133,5.49808039073365,5.28162053283075,5.28162053283075,118728.71140629,0.0,1.0
1992-06-19,29.75,31.75,29.75,30.5,26160,5.15174461808901,5.49808039073365,5.15174461808901,5.28162053283075,151067.270933296,0.0,1.0
1992-06-22,30.5,30.5,29.75,29.75,23280,5.28162053283075,5.28162053283075,5.15174461808901,5.15174461808901,134436.011747979,0.0,1.0
1992-06-23,30.5,31.5,30.0,31.0,30160,5.28162053283075,5.45478841915307,5.19503658966959,5.36820447599191,174166.242024014,0.0,1.0
1992-06-24,31.5,31.75,30.5,31.75,12080,5.45478841915307,5.49808039073365,5.28162053283075,5.49808039073365,69758.8926939683,0.0,1.0
1992-06-25,32.0,32.0,30.5,30.5,34880,5.54137236231423,5.54137236231423,5.28162053283075,5.28162053283075,201423.027911061,0.0,1.0
1992-06-26,32.0,32.0,31.0,32.0,140800,5.54137236231423,5.54137236231423,5.36820447599191,5.54137236231423,813083.782393273,0.0,1.0
1992-06-29,34.75,34.75,32.0,32.0,66960,6.0175840497006,6.0175840497006,5.54137236231423,5.54137236231423,386676.77605862,0.0,1.0
1992-06-30,35.75,36.5,35.0,35.0,94160,6.19075193602292,6.32062785076466,6.06087602128119,6.06087602128119,543749.779475502,0.0,1.0
1992-07-01,37.25,37.25,35.5,36.5,36640,6.4505037655064,6.4505037655064,6.14745996444235,6.32062785076466,211586.575190977,0.0,1.0
1992-07-02,36.75,37.5,36.25,36.75,95840,6.36391982234524,6.49379573708698,6.27733587918408,6.36391982234524,553451.347333604,0.0,1.0
1992-07-06,37.25,37.25,36.25,36.25,6800,6.4505037655064,6.4505037655064,6.27733587918408,6.27733587918408,39268.2508542206,0.0,1.0
1992-07-07,35.25,37.25,35.25,36.5,55280,6.10416799286176,6.4505037655064,6.10416799286176,6.32062785076466,319227.780473723,0.0,1.0
1992-07-08,35.75,35.75,34.5,34.75,33040,6.19075193602292,6.19075193602292,5.97429207812003,6.0175840497006,190797.501209331,0.0,1.0
1992-07-09,35.5,36.0,35.0,35.0,4160,6.14745996444235,6.23404390760351,6.06087602128119,6.06087602128119,24022.9299343467,0.0,1.0
1992-07-10,35.0,36.0,35.0,35.0,4640,6.06087602128119,6.23404390760351,6.06087602128119,6.06087602128119,26794.8064652329,0.0,1.0
1992-07-13,36.0,36.88,35.0,36.0,218800,6.23404390760351,6.38643164756715,6.06087602128119,6.23404390760351,1263513.71866227,0.0,1.0
1992-07-14,37.0,37.0,36.0,36.0,15360,6.40721179392582,6.40721179392582,6.23404390760351,6.23404390760351,88700.0489883572,0.0,1.0
1992-07-15,37.25,37.5,36.5,37.0,7680,6.4505037655064,6.49379573708698,6.32062785076466,6.40721179392582,44350.0244941786,0.0,1.0
1992-07-16,38.25,39.0,37.0,37.0,40160,6.62367165182872,6.75354756657046,6.40721179392582,6.40721179392582,231913.669750809,0.0,1.0
1992-07-17,37.75,39.0,37.75,38.25,22560,6.53708770866756,6.75354756657046,6.53708770866756,6.62367165182872,130278.19695165,0.0,1.0
1992-07-20,38.5,38.5,37.75,37.75,32560,6.6669636234093,6.6669636234093,6.53708770866756,6.53708770866756,188025.624678445,0.0,1.0
1992-07-21,38.62,39.0,37.75,37.75,35760,6.68774376976798,6.75354756657046,6.53708770866756,6.53708770866756,206504.801551019,0.0,1.0
1992-07-22,38.5,39.25,38.0,39.0,21600,6.6669636234093,6.79683953815104,6.58037968024814,6.75354756657046,124734.443889877,0.0,1.0
1992-07-23,39.25,39.25,38.5,39.25,4160,6.79683953815104,6.79683953815104,6.6669636234093,6.79683953815104,24022.9299343467,0.0,1.0
1992-07-24,39.5,39.75,38.5,38.5,69760,6.84013150973162,6.8834234813122,6.6669636234093,6.6669636234093,402846.055822122,0.0,1.0
1992-07-27,39.75,39.75,39.0,39.75,8240,6.8834234813122,6.8834234813122,6.75354756657046,6.8834234813122,47583.8804468791,0.0,1.0
1992-07-28,39.5,40.0,39.0,39.75,10640,6.84013150973162,6.92671545289278,6.75354756657046,6.8834234813122,61443.2631013099,0.0,1.0
1992-07-29,40.0,40.75,39.25,39.25,24880,6.92671545289278,7.05659136763452,6.79683953815104,6.79683953815104,143675.600184266,0.0,1.0
1992-07-30,40.37,40.75,40.0,40.0,4240,6.99078757083204,7.05659136763452,6.92671545289278,6.92671545289278,24484.9093561611,0.0,1.0
1992-07-31,40.75,40.75,40.0,40.75,26400,7.05659136763452,7.05659136763452,6.92671545289278,7.05659136763452,152453.209198739,0.0,1.0
1992-08-03,40.0,40.75,40.0,40.75,6400,6.92671545289278,7.05659136763452,6.92671545289278,7.05659136763452,36958.3537451488,0.0,1.0
1992-08-04,40.75,40.75,40.0,40.0,12400,7.05659136763452,7.05659136763452,6.92671545289278,6.92671545289278,71606.8103812258,0.0,1.0
1992-08-05,40.75,40.75,40.0,40.0,15760,7.05659136763452,7.05659136763452,6.92671545289278,6.92671545289278,91009.9460974289,0.0,1.0
1992-08-06,39.87,40.75,39.5,40.25,12640,6.90420362767088,7.05659136763452,6.84013150973162,6.97000742447336,72992.7486466689,0.0,1.0
1992-08-07,39.5,40.25,39.5,40.25,8400,6.84013150973162,6.97000742447336,6.84013150973162,6.97000742447336,48507.8392905078,0.0,1.0
1992-08-10,40.25,40.25,39.5,39.5,10800,7.00637268060105,7.00637268060105,6.87581915239109,6.87581915239109,62043.5166407261,0.21,1.0
1992-08-11,40.0,40.25,38.5,39.5,20240,6.9628548378644,7.00637268060105,6.70174778144448,6.87581915239109,116274.146000768,0.0,1.0
1992-08-12,39.0,40.0,38.5,40.0,1280,6.78878346691779,6.9628548378644,6.70174778144448,6.9628548378644,7353.30567593791,0.0,1.0
1992-08-13,38.5,40.0,38.5,38.75,12160,6.70174778144448,6.9628548378644,6.70174778144448,6.74526562418114,69856.4039214102,0.0,1.0
1992-08-14,40.25,40.5,38.75,40.0,32160,7.00637268060105,7.0498905233377,6.74526562418114,6.9628548378644,184751.80510794,0.0,1.0
1992-08-17,40.25,41.0,40.0,40.5,43360,7.00637268060105,7.13692620881101,6.9628548378644,7.0498905233377,249093.229772397,0.0,1.0
1992-08-18,40.0,41.0,39.0,41.0,16000,6.9628548378644,7.13692620881101,6.78878346691779,7.13692620881101,91916.3209492238,0.0,1.0
1992-08-19,38.75,40.0,38.5,39.25,11760,6.74526562418114,6.9628548378644,6.70174778144448,6.83230130965444,67558.4958976795,0.0,1.0
1992-08-20,38.5,39.25,38.0,38.5,8480,6.70174778144448,6.83230130965444,6.61471209597118,6.70174778144448,48715.6501030887,0.0,1.0
1992-08-21,39.0,39.0,38.0,39.0,27280,6.78878346691779,6.78878346691779,6.61471209597118,6.78878346691779,156717.327218427,0.0,1.0
1992-08-24,37.0,38.75,37.0,37.75,8880,6.44064072502457,6.74526562418114,6.44064072502457,6.57119425323453,51013.5581268192,0.0,1.0
1992-08-25,36.5,38.5,35.5,38.5,40560,6.35360503955126,6.70174778144448,6.17953366860465,6.70174778144448,233007.873606283,0.0,1.0
1992-08-26,35.75,36.75,35.5,36.5,51840,6.22305151134131,6.39712288228792,6.17953366860465,6.35360503955126,297808.879875485,0.0,1.0
1992-08-27,35.5,36.25,35.0,36.25,30080,6.17953366860465,6.31008719681461,6.09249798313135,6.31008719681461,172802.683384541,0.0,1.0
1992-08-28,35.5,35.75,34.5,35.25,57840,6.17953366860465,6.22305151134131,6.00546229765804,6.136015825868,332277.500231444,0.0,1.0
1992-08-31,35.25,35.5,34.75,35.5,38080,6.136015825868,6.17953366860465,6.0489801403947,6.17953366860465,218760.843859153,0.0,1.0
1992-09-01,34.75,35.25,34.75,34.75,11440,6.0489801403947,6.136015825868,6.0489801403947,6.0489801403947,65720.169478695,0.0,1.0
1992-09-02,36.0,36.0,34.25,34.25,9600,6.26656935407796,6.26656935407796,5.96194445492139,5.96194445492139,55149.7925695343,0.0,1.0
1992-09-03,36.5,36.5,35.5,36.0,11680,6.35360503955126,6.35360503955126,6.17953366860465,6.26656935407796,67098.9142929334,0.0,1.0
1992-09-04,35.25,36.5,35.25,36.5,22160,6.136015825868,6.35360503955126,6.136015825868,6.35360503955126,127304.104514675,0.0,1.0
1992-09-08,36.0,36.0,35.0,35.25,16880,6.26656935407796,6.26656935407796,6.09249798313135,6.136015825868,96971.7186014311,0.0,1.0
1992-09-09,35.0,36.0,35.0,35.0,4480,6.09249798313135,6.26656935407796,6.09249798313135,6.09249798313135,25736.5698657827,0.0,1.0
1992-09-10,35.5,35.5,34.5,35.0,22000,6.17953366860465,6.17953366860465,6.00546229765804,6.09249798313135,126384.941305183,0.0,1.0
1992-09-11,36.0,36.0,34.5,34.87,6400,6.26656935407796,6.26656935407796,6.00546229765804,6.06986870490829,36766.5283796895,0.0,1.0
1992-09-14,36.0,36.0,34.5,36.0,10000,6.26656935407796,6.26656935407796,6.00546229765804,6.26656935407796,57447.7005932649,0.0,1.0
1992-09-15,34.5,36.0,34.5,36.0,5680,6.00546229765804,6.26656935407796,6.00546229765804,6.26656935407796,32630.2939369745,0.0,1.0
1992-09-16,36.0,36.0,34.5,36.0,10160,6.26656935407796,6.26656935407796,6.00546229765804,6.26656935407796,58366.8638027571,0.0,1.0
1992-09-17,36.12,36.5,35.75,35.75,8560,6.28745791859155,6.35360503955126,6.22305151134131,6.22305151134131,49175.2317078348,0.0,1.0
1992-09-18,37.0,37.0,35.5,36.25,10800,6.44064072502457,6.44064072502457,6.17953366860465,6.31008719681461,62043.5166407261,0.0,1.0
1992-09-21,35.5,36.75,35.5,36.38,14160,6.17953366860465,6.39712288228792,6.17953366860465,6.33271647503767,81345.9440400632,0.0,1.0
1992-09-22,35.0,35.75,35.0,35.75,8400,6.09249798313135,6.22305151134131,6.09249798313135,6.22305151134131,48256.0684983425,0.0,1.0
1992-09-23,36.0,36.0,35.0,36.0,8240,6.26656935407796,6.26656935407796,6.09249798313135,6.26656935407796,47336.9052888503,0.0,1.0
1992-09-24,36.0,36.0,34.75,36.0,5840,6.26656935407796,6.26656935407796,6.0489801403947,6.26656935407796,33549.4571464667,0.0,1.0
1992-09-25,35.75,36.0,35.5,36.0,3440,6.22305151134131,6.26656935407796,6.17953366860465,6.26656935407796,19762.0090040831,0.0,1.0
1992-09-28,35.75,35.75,34.75,34.75,15600,6.22305151134131,6.22305151134131,6.0489801403947,6.0489801403947,89618.4129254932,0.0,1.0
1992-09-29,35.75,35.75,35.37,35.37,6800,6.22305151134131,6.22305151134131,6.15690439038159,6.15690439038159,39064.4364034201,0.0,1.0
1992-09-30,35.75,35.75,34.75,35.0,12080,6.22305151134131,6.22305151134131,6.0489801403947,6.09249798313135,69396.822316664,0.0,1.0
1992-10-01,35.75,35.75,34.5,34.5,23360,6.22305151134131,6.22305151134131,6.00546229765804,6.00546229765804,134197.828585867,0.0,1.0
1992-10-02,34.5,35.75,34.5,34.75,3440,6.00546229765804,6.22305151134131,6.00546229765804,6.0489801403947,19762.0090040831,0.0,1.0
1992-10-05,33.0,34.87,32.0,34.0,26640,5.74435524123813,6.06986870490829,5.57028387029152,5.91842661218474,153040.674380458,0.0,1.0
1992-10-06,32.75,33.0,32.0,32.0,11360,5.70083739850148,5.74435524123813,5.57028387029152,5.57028387029152,65260.5878739489,0.0,1.0
1992-10-07,31.5,32.5,31.5,32.0,2400,5.48324818481821,5.65731955576482,5.48324818481821,5.57028387029152,13787.4481423836,0.0,1.0
1992-10-08,31.0,32.0,31.0,32.0,8480,5.39621249934491,5.57028387029152,5.39621249934491,5.57028387029152,48715.6501030886,0.0,1.0
1992-10-09,30.75,31.75,30.75,31.0,17040,5.35269465660826,5.52676602755487,5.35269465660826,5.39621249934491,97890.8818109233,0.0,1.0
1992-10-12,31.5,32.0,31.25,31.75,6480,5.48324818481821,5.57028387029152,5.43973034208156,5.52676602755487,37226.1099844357,0.0,1.0
1992-10-13,32.25,32.5,31.75,32.0,24400,5.61380171302817,5.65731955576482,5.52676602755487,5.57028387029152,140172.389447566,0.0,1.0
1992-10-14,32.5,33.5,31.75,32.5,20640,5.65731955576482,5.83139092671143,5.52676602755487,5.65731955576482,118572.054024499,0.0,1.0
1992-10-15,33.5,33.5,32.5,32.5,880,5.83139092671143,5.83139092671143,5.65731955576482,5.65731955576482,5055.39765220731,0.0,1.0
1992-10-16,33.5,33.5,32.75,33.5,11840,5.83139092671143,5.83139092671143,5.70083739850148,5.83139092671143,68018.0775024257,0.0,1.0
1992-10-19,33.25,34.5,32.5,33.5,95040,5.78787308397478,6.00546229765804,5.65731955576482,5.83139092671143,545982.94643839,0.0,1.0
1992-10-20,31.88,33.5,31.75,33.25,93280,5.54939530577792,5.83139092671143,5.52676602755487,5.78787308397478,535872.151133975,0.0,1.0
1992-10-21,32.0,32.5,32.0,32.0,4800,5.57028387029152,5.65731955576482,5.57028387029152,5.57028387029152,27574.8962847672,0.0,1.0
1992-10-22,32.5,32.5,32.0,32.5,16800,5.65731955576482,5.65731955576482,5.57028387029152,5.65731955576482,96512.1369966851,0.0,1.0
1992-10-23,32.25,32.5,30.75,32.5,93840,5.61380171302817,5.65731955576482,5.35269465660826,5.65731955576482,539089.222367198,0.0,1.0
1992-10-26,32.5,32.5,31.75,32.25,8000,5.65731955576482,5.65731955576482,5.52676602755487,5.61380171302817,45958.1604746119,0.0,1.0
1992-10-27,32.25,32.5,32.0,32.0,10160,5.61380171302817,5.65731955576482,5.57028387029152,5.57028387029152,58366.8638027572,0.0,1.0
1992-10-28,32.5,32.87,32.0,32.0,35280,5.65731955576482,5.72172596301507,5.57028387029152,5.57028387029152,202675.487693039,0.0,1.0
1992-10-29,33.75,33.75,32.5,33.0,21280,5.87490876944809,5.87490876944809,5.65731955576482,5.74435524123813,122248.706862468,0.0,1.0
1992-10-30,33.75,33.75,33.0,33.0,6800,5.87490876944809,5.87490876944809,5.74435524123813,5.74435524123813,39064.4364034201,0.0,1.0
1992-11-02,34.5,34.5,33.0,33.0,41360,6.00546229765804,6.00546229765804,5.74435524123813,5.74435524123813,237603.689653744,0.0,1.0
1992-11-03,34.0,34.75,34.0,34.5,7760,5.91842661218474,6.0489801403947,5.91842661218474,6.00546229765804,44579.4156603736,0.0,1.0
1992-11-04,34.75,34.75,34.0,34.38,3040,6.0489801403947,6.0489801403947,5.91842661218474,5.98457373314445,17464.1009803525,0.0,1.0
1992-11-05,34.0,35.0,34.0,34.75,15360,5.91842661218474,6.09249798313135,5.91842661218474,6.0489801403947,88239.6681112549,0.0,1.0
1992-11-06,34.0,35.0,34.0,34.0,3840,5.91842661218474,6.09249798313135,5.91842661218474,5.91842661218474,22059.9170278137,0.0,1.0
1992-11-09,34.75,34.75,34.0,34.0,16560,6.0489801403947,6.0489801403947,5.91842661218474,5.91842661218474,95133.3921824466,0.0,1.0
1992-11-10,34.75,34.75,34.0,34.0,9360,6.0489801403947,6.0489801403947,5.91842661218474,5.91842661218474,53771.0477552959,0.0,1.0
1992-11-11,34.38,34.75,34.0,34.0,1040,5.98457373314445,6.0489801403947,5.91842661218474,5.91842661218474,5974.56086169955,0.0,1.0
1992-11-12,35.0,35.0,34.0,34.0,1200,6.12905297103014,6.12905297103014,5.95393717185785,5.95393717185785,6852.60842066778,0.21,1.0
1992-11-13,35.0,35.0,34.0,34.0,3360,6.12905297103014,6.12905297103014,5.95393717185785,5.95393717185785,19187.3035778698,0.0,1.0
1992-11-16,34.25,34.63,34.25,34.25,1840,5.99771612165092,6.06426012533639,5.99771612165092,5.99771612165092,10507.3329116906,0.0,1.0
1992-11-17,34.0,34.25,34.0,34.25,4960,5.95393717185785,5.99771612165092,5.95393717185785,5.99771612165092,28324.1148054268,0.0,1.0
1992-11-18,34.5,34.5,34.0,34.5,2480,6.04149507144399,6.04149507144399,5.95393717185785,6.04149507144399,14162.0574027134,0.0,1.0
1992-11-19,34.12,34.75,33.5,34.0,19600,5.97495106775852,6.08527402123706,5.8663792722717,5.95393717185785,111925.937537574,0.0,1.0
1992-11-20,36.5,37.0,34.25,34.75,95280,6.39172666978857,6.47928456937471,5.99771612165092,6.08527402123706,544097.108601022,0.0,1.0
1992-11-23,38.0,38.0,36.25,36.5,60160,6.654400368547,6.654400368547,6.3479477199955,6.39172666978857,343544.102156145,0.0,1.0
1992-11-24,37.0,38.0,36.75,36.75,16800,6.47928456937471,6.654400368547,6.43550561958164,6.43550561958164,95936.517889349,0.0,1.0
1992-11-25,38.0,38.0,36.75,38.0,5040,6.654400368547,6.654400368547,6.43550561958164,6.654400368547,28780.9553668047,0.0,1.0
1992-11-27,36.75,38.0,36.75,36.75,1840,6.43550561958164,6.654400368547,6.43550561958164,6.43550561958164,10507.3329116906,0.0,1.0
1992-11-30,36.75,38.0,36.75,38.0,15440,6.43550561958164,6.654400368547,6.43550561958164,6.654400368547,88170.2283459255,0.0,1.0
1992-12-01,38.0,38.0,37.0,38.0,17840,6.654400368547,6.654400368547,6.47928456937471,6.654400368547,101875.445187261,0.0,1.0
1992-12-02,38.0,38.0,37.0,38.0,8240,6.654400368547,6.654400368547,6.47928456937471,6.654400368547,47054.5778219188,0.0,1.0
1992-12-03,38.0,38.0,37.0,37.75,32000,6.654400368547,6.654400368547,6.47928456937471,6.61062141875393,182736.224551141,0.0,1.0
1992-12-04,38.25,38.25,37.0,37.0,7440,6.69817931834008,6.69817931834008,6.47928456937471,6.47928456937471,42486.1722081402,0.0,1.0
1992-12-07,39.75,39.75,37.25,38.25,25040,6.96085301709851,6.96085301709851,6.52306351916779,6.69817931834008,142991.095711268,0.0,1.0
1992-12-08,39.25,39.75,38.5,39.75,6240,6.87329511751237,6.96085301709851,6.74195826813315,6.96085301709851,35633.5637874724,0.0,1.0
1992-12-09,39.25,39.75,38.5,39.25,58000,6.87329511751237,6.96085301709851,6.74195826813315,6.87329511751237,331209.406998943,0.0,1.0
1992-12-10,39.0,39.75,38.5,39.0,29280,6.82951616771929,6.96085301709851,6.74195826813315,6.82951616771929,167203.645464294,0.0,1.0
1992-12-11,38.25,38.25,37.75,38.0,16240,6.69817931834008,6.69817931834008,6.61062141875393,6.654400368547,92738.6339597039,0.0,1.0
1992-12-14,37.75,38.5,37.75,37.75,6000,6.61062141875393,6.74195826813315,6.61062141875393,6.61062141875393,34263.0421033389,0.0,1.0
1992-12-15,37.5,38.5,37.5,38.5,12880,6.56684246896086,6.74195826813315,6.56684246896086,6.74195826813315,73551.3303818342,0.0,1.0
1992-12-16,38.25,38.25,37.75,38.25,32480,6.69817931834008,6.69817931834008,6.61062141875393,6.69817931834008,185477.267919408,0.0,1.0
1992-12-17,39.0,39.0,37.75,37.75,26560,6.82951616771929,6.82951616771929,6.61062141875393,6.61062141875393,151671.066377447,0.0,1.0
1992-12-18,39.5,39.5,38.0,38.75,19440,6.91707406730544,6.91707406730544,6.654400368547,6.78573721792622,111012.256414818,0.0,1.0
1992-12-21,39.0,40.25,39.0,39.5,39680,6.82951616771929,7.04841091668466,6.82951616771929,6.91707406730544,226592.918443415,0.0,1.0
1992-12-22,40.0,40.0,39.0,40.0,8160,7.00463196689158,7.00463196689158,6.82951616771929,7.00463196689158,46597.7372605409,0.0,1.0
1992-12-23,40.5,40.5,39.25,40.0,26160,7.09218986647773,7.09218986647773,6.87329511751237,7.00463196689158,149386.863570558,0.0,1.0
1992-12-24,41.5,41.5,40.25,40.75,128000,7.26730566565002,7.26730566565002,7.04841091668466,7.1359688162708,730944.898204563,0.0,1.0
1992-12-28,42.0,42.0,40.75,40.75,21840,7.35486356523616,7.35486356523616,7.1359688162708,7.1359688162708,124717.473256154,0.0,1.0
1992-12-29,42.75,42.75,41.25,41.25,13600,7.48620041461538,7.48620041461538,7.22352671585695,7.22352671585695,77662.8954342349,0.0,1.0
1992-12-30,42.0,43.25,42.0,42.75,9200,7.35486356523616,7.57375831420153,7.35486356523616,7.48620041461538,52536.664558453,0.0,1.0
1992-12-31,44.0,44.0,42.75,43.0,80000,7.70509516358074,7.70509516358074,7.48620041461538,7.52997936440845,456840.561377852,0.0,1.0
1993-01-04,43.25,44.0,42.25,44.0,26240,7.57375831420153,7.70509516358074,7.39864251502923,7.70509516358074,149843.704131935,0.0,1.0
1993-01-05,42.25,43.0,42.25,42.25,24240,7.39864251502923,7.52997936440845,7.39864251502923,7.39864251502923,138422.690097489,0.0,1.0
1993-01-06,43.25,43.25,42.25,42.38,18560,7.57375831420153,7.57375831420153,7.39864251502923,7.42140756892163,105987.010239662,0.0,1.0
1993-01-07,44.25,45.0,42.25,42.25,188640,7.74887411337381,7.88021096275303,7.39864251502923,7.39864251502923,1077230.04372898,0.0,1.0
1993-01-08,46.0,46.0,43.5,43.75,135040,8.05532676192532,8.05532676192532,7.6175372639946,7.66131621378767,771146.867605815,0.0,1.0
1993-01-11,46.75,46.75,44.75,45.37,99840,8.18666361130454,8.18666361130454,7.83643201295996,7.94500380844678,570137.020599559,0.0,1.0
1993-01-12,48.5,48.5,46.0,46.75,83040,8.49311625985604,8.49311625985604,8.05532676192532,8.18666361130454,474200.502710211,0.0,1.0
1993-01-13,49.25,50.0,48.25,48.75,53840,8.62445310923526,8.75578995861448,8.44933731006297,8.53689520964912,307453.697807295,0.0,1.0
1993-01-14,49.5,50.0,48.75,49.25,81040,8.66823205902833,8.75578995861448,8.53689520964912,8.62445310923526,462779.488675764,0.0,1.0
1993-01-15,50.0,51.5,48.75,49.5,86800,8.75578995861448,9.01846365737291,8.53689520964912,8.66823205902833,495672.00909497,0.0,1.0
1993-01-18,48.75,49.25,47.5,49.25,107600,8.53689520964912,8.62445310923526,8.31800046068376,8.62445310923526,614450.555053211,0.0,1.0
1993-01-19,47.5,48.75,46.5,47.5,32960,8.31800046068376,8.53689520964912,8.14288466151147,8.31800046068376,188218.311287675,0.0,1.0
1993-01-20,47.0,47.5,46.0,46.75,44960,8.23044256109761,8.31800046068376,8.05532676192532,8.18666361130454,256744.395494353,0.0,1.0
1993-01-21,47.0,47.0,45.75,45.75,15600,8.23044256109761,8.23044256109761,8.01154781213225,8.01154781213225,89083.9094686812,0.0,1.0
1993-01-22,46.5,47.0,45.75,46.5,34000,8.14288466151147,8.23044256109761,8.01154781213225,8.14288466151147,194157.238585587,0.0,1.0
1993-01-25,46.75,47.5,46.5,46.5,7840,8.18666361130454,8.31800046068376,8.14288466151147,8.14288466151147,44770.3750150295,0.0,1.0
1993-01-26,49.0,50.0,46.75,47.75,76800,8.58067415944219,8.75578995861448,8.18666361130454,8.36177941047683,438566.938922738,0.0,1.0
1993-01-27,49.75,50.0,48.75,48.75,71760,8.71201100882141,8.75578995861448,8.53689520964912,8.53689520964912,409785.983555933,0.0,1.0
1993-01-28,49.75,49.75,48.75,49.12,9680,8.71201100882141,8.71201100882141,8.53689520964912,8.60168805534286,55277.7079267201,0.0,1.0
1993-01-29,50.0,50.0,49.0,49.75,73360,8.75578995861448,8.75578995861448,8.58067415944219,8.71201100882141,418922.79478349,0.0,1.0
1993-02-01,50.0,50.0,49.0,50.0,26880,8.75578995861448,8.75578995861448,8.58067415944219,8.75578995861448,153498.428622958,0.0,1.0
1993-02-02,50.0,50.25,49.0,49.0,182160,8.75578995861448,8.79956890840755,8.58067415944219,8.58067415944219,1040225.95825737,0.0,1.0
1993-02-03,50.5,50.5,49.25,49.25,11440,8.84334785820062,8.84334785820062,8.62445310923526,8.62445310923526,65328.2002770329,0.0,1.0
1993-02-04,50.0,51.0,49.75,49.75,16800,8.75578995861448,8.93090575778677,8.71201100882141,8.71201100882141,95936.517889349,0.0,1.0
1993-02-05,51.0,51.0,50.0,51.0,24960,8.93090575778677,8.93090575778677,8.75578995861448,8.93090575778677,142534.25514989,0.0,1.0
1993-02-08,50.25,51.0,50.0,51.0,35040,8.79956890840755,8.93090575778677,8.75578995861448,8.93090575778677,200096.165883499,0.0,1.0
1993-02-09,51.5,51.5,50.5,50.5,64160,9.01846365737291,9.01846365737291,8.84334785820062,8.84334785820062,366386.130225038,0.0,1.0
1993-02-10,50.75,52.0,50.75,50.75,12960,8.92740344180332,9.14729022608419,8.92740344180332,8.92740344180332,73674.2776651238,0.23,1.0
1993-02-11,52.0,52.0,51.0,51.0,19440,9.14729022608419,9.14729022608419,8.9713807986595,8.9713807986595,110511.416497686,0.0,1.0
1993-02-12,51.0,52.0,51.0,52.0,56000,8.9713807986595,9.14729022608419,8.9713807986595,9.14729022608419,318345.644232016,0.0,1.0
1993-02-16,51.0,52.0,50.75,51.0,36960,8.9713807986595,9.14729022608419,8.92740344180332,8.9713807986595,210108.125193131,0.0,1.0
1993-02-17,50.0,52.0,49.0,50.75,56880,8.7954713712348,9.14729022608419,8.6195619438101,8.92740344180332,323348.218641377,0.0,1.0
1993-02-18,49.0,50.0,49.0,49.0,6640,8.6195619438101,8.7954713712348,8.6195619438101,8.6195619438101,37746.697816082,0.0,1.0
1993-02-19,49.75,50.25,48.5,50.25,35760,8.75149401437863,8.83944872809098,8.53160723009776,8.83944872809098,203286.43281673,0.0,1.0
1993-02-22,50.0,50.0,48.5,49.75,7280,8.7954713712348,8.7954713712348,8.53160723009776,8.75149401437863,41384.9337501621,0.0,1.0
1993-02-23,50.5,50.5,49.75,50.25,9280,8.88342608494715,8.88342608494715,8.75149401437863,8.83944872809098,52754.4210441627,0.0,1.0
1993-02-24,51.0,51.0,49.5,49.75,14480,8.9713807986595,8.9713807986595,8.70751665752245,8.75149401437863,82315.0880085642,0.0,1.0
1993-02-25,51.25,51.25,50.0,50.0,7200,9.01535815551567,9.01535815551567,8.7954713712348,8.7954713712348,40930.1542584021,0.0,1.0
1993-02-26,51.5,51.5,50.25,50.25,17040,9.05933551237185,9.05933551237185,8.83944872809098,8.83944872809098,96868.031744885,0.0,1.0
1993-03-01,50.5,51.5,50.5,51.5,2080,8.88342608494715,9.05933551237185,8.88342608494715,9.05933551237185,11824.2667857606,0.0,1.0
1993-03-02,51.5,51.5,50.5,50.5,48240,9.05933551237185,9.05933551237185,8.88342608494715,8.88342608494715,274232.033531294,0.0,1.0
1993-03-03,51.75,51.75,51.0,51.5,18000,9.10331286922802,9.10331286922802,8.9713807986595,9.05933551237185,102325.385646005,0.0,1.0
1993-03-04,51.75,51.75,50.75,51.0,10240,9.10331286922802,9.10331286922802,8.92740344180332,8.9713807986595,58211.774945283,0.0,1.0
1993-03-05,52.0,52.25,50.75,51.75,4240,9.14729022608419,9.19126758294037,8.92740344180332,9.10331286922802,24103.3130632813,0.0,1.0
1993-03-08,51.75,52.5,51.5,51.5,69760,9.10331286922802,9.23524493979654,9.05933551237185,9.05933551237185,396567.71681474,0.0,1.0
1993-03-09,53.0,53.38,51.75,52.5,64400,9.32319965350889,9.39004523593027,9.10331286922802,9.23524493979654,366097.490866819,0.0,1.0
1993-03-10,52.75,53.75,52.25,52.25,13440,9.27922229665271,9.45513172407741,9.19126758294037,9.19126758294037,76402.954615684,0.0,1.0
1993-03-11,54.75,54.75,52.75,52.75,48640,9.63104115150211,9.63104115150211,9.27922229665271,9.27922229665271,276505.930990094,0.0,1.0
1993-03-12,54.75,54.75,53.5,53.5,6400,9.63104115150211,9.63104115150211,9.41115436722124,9.41115436722124,36382.3593408019,0.0,1.0
1993-03-15,53.75,54.75,53.5,54.75,22640,9.45513172407741,9.63104115150211,9.41115436722124,9.63104115150211,128702.596168087,0.0,1.0
1993-03-16,54.0,55.0,54.0,54.0,4480,9.49910908093358,9.67501850835828,9.49910908093358,9.49910908093358,25467.6515385613,0.0,1.0
1993-03-17,53.5,55.0,53.5,54.0,8480,9.41115436722124,9.67501850835828,9.41115436722124,9.49910908093358,48206.6261265625,0.0,1.0
1993-03-18,53.5,54.75,53.5,53.5,5440,9.41115436722124,9.63104115150211,9.41115436722124,9.41115436722124,30925.0054396816,0.0,1.0
1993-03-19,53.25,54.75,53.25,53.5,24160,9.36717701036506,9.63104115150211,9.36717701036506,9.41115436722124,137343.406511527,0.0,1.0
1993-03-22,53.5,54.5,53.25,53.25,9840,9.41115436722124,9.58706379464593,9.36717701036506,9.36717701036506,55937.8774864829,0.0,1.0
1993-03-23,53.25,54.5,53.25,53.25,2400,9.36717701036506,9.58706379464593,9.36717701036506,9.36717701036506,13643.3847528007,0.0,1.0
1993-03-24,52.5,54.25,52.5,53.0,24160,9.23524493979654,9.54308643778976,9.23524493979654,9.32319965350889,137343.406511527,0.0,1.0
1993-03-25,53.5,53.5,52.25,53.5,4080,9.41115436722124,9.41115436722124,9.19126758294037,9.41115436722124,23193.7540797612,0.0,1.0
1993-03-26,52.25,53.75,52.25,53.5,6160,9.19126758294037,9.45513172407741,9.19126758294037,9.41115436722124,35018.0208655218,0.0,1.0
1993-03-29,52.25,53.75,52.25,53.75,3760,9.19126758294037,9.45513172407741,9.19126758294037,9.45513172407741,21374.6361127211,0.0,1.0
1993-03-30,51.0,53.0,51.0,52.25,6960,8.9713807986595,9.32319965350889,8.9713807986595,9.19126758294037,39565.815783122,0.0,1.0
1993-03-31,52.25,52.25,51.0,52.25,10160,9.19126758294037,9.19126758294037,8.9713807986595,9.19126758294037,57756.995453523,0.0,1.0
1993-04-01,50.5,51.5,49.25,50.75,23440,8.88342608494715,9.05933551237185,8.66353930066628,8.92740344180332,133250.391085687,0.0,1.0
1993-04-02,48.5,50.0,48.5,49.0,13760,8.53160723009776,8.7954713712348,8.53160723009776,8.6195619438101,78222.072582724,0.0,1.0
1993-04-05,49.12,49.75,48.5,48.5,9280,8.64067107510107,8.75149401437863,8.53160723009776,8.53160723009776,52754.4210441627,0.0,1.0
1993-04-06,48.0,50.25,46.5,50.25,82400,8.44365251638541,8.83944872809098,8.17978837524836,8.83944872809098,468422.876512824,0.0,1.0
1993-04-07,48.0,48.0,47.0,48.0,5680,8.44365251638541,8.44365251638541,8.26774308896071,8.44365251638541,32289.3439149617,0.0,1.0
1993-04-08,47.0,48.0,47.0,48.0,1200,8.26774308896071,8.44365251638541,8.26774308896071,8.44365251638541,6821.69237640035,0.0,1.0
1993-04-12,47.0,47.0,45.0,46.0,53840,8.26774308896071,8.26774308896071,7.91592423411132,8.09183366153602,306066.597954496,0.0,1.0
1993-04-13,46.75,47.75,46.75,46.75,16080,8.22376573210454,8.39967515952923,8.22376573210454,8.22376573210454,91410.6778437647,0.0,1.0
1993-04-14,46.5,47.5,45.75,45.75,19200,8.17978837524836,8.35569780267306,8.04785630467984,8.04785630467984,109147.078022406,0.0,1.0
1993-04-15,47.5,47.5,46.5,47.5,24880,8.35569780267306,8.35569780267306,8.17978837524836,8.35569780267306,141436.421937367,0.0,1.0
1993-04-16,48.25,48.5,47.0,48.0,31840,8.48762987324158,8.53160723009776,8.26774308896071,8.44365251638541,181002.237720489,0.0,1.0
1993-04-19,47.5,48.25,46.5,47.0,33600,8.35569780267306,8.48762987324158,8.17978837524836,8.26774308896071,191007.38653921,0.0,1.0
1993-04-20,47.5,47.5,46.5,46.5,126080,8.35569780267306,8.35569780267306,8.17978837524836,8.17978837524836,716732.479013797,0.0,1.0
1993-04-21,46.25,47.5,46.0,47.5,122640,8.13581101839219,8.35569780267306,8.09183366153602,8.35569780267306,697176.960868116,0.0,1.0
1993-04-22,47.0,47.0,46.0,47.0,1840,8.26774308896071,8.26774308896071,8.09183366153602,8.26774308896071,10459.9283104805,0.0,1.0
1993-04-23,47.0,47.25,46.0,46.0,36640,8.26774308896071,8.31172044581689,8.09183366153602,8.09183366153602,208289.007226091,0.0,1.0
1993-04-26,47.25,48.0,46.5,48.0,13760,8.31172044581689,8.44365251638541,8.17978837524836,8.44365251638541,78222.072582724,0.0,1.0
1993-04-27,47.5,47.75,47.0,47.0,13200,8.35569780267306,8.39967515952923,8.26774308896071,8.26774308896071,75038.6161404039,0.0,1.0
1993-04-28,47.75,48.0,47.0,47.0,41600,8.39967515952923,8.44365251638541,8.26774308896071,8.26774308896071,236485.335715212,0.0,1.0
1993-04-29,47.0,48.0,47.0,48.0,4480,8.26774308896071,8.44365251638541,8.26774308896071,8.44365251638541,25467.6515385613,0.0,1.0
1993-04-30,47.25,47.75,46.25,47.25,45360,8.31172044581689,8.39967515952923,8.13581101839219,8.31172044581689,257859.971827933,0.0,1.0
1993-05-03,46.25,47.0,46.25,46.5,29040,8.13581101839219,8.26774308896071,8.13581101839219,8.17978837524836,165084.955508889,0.0,1.0
1993-05-04,46.25,46.75,46.25,46.25,41440,8.13581101839219,8.22376573210454,8.13581101839219,8.13581101839219,235575.776731692,0.0,1.0
1993-05-05,46.5,47.25,46.5,46.75,5600,8.17978837524836,8.31172044581689,8.17978837524836,8.22376573210454,31834.5644232017,0.0,1.0
1993-05-06,47.25,48.0,46.5,47.25,19360,8.31172044581689,8.44365251638541,8.17978837524836,8.31172044581689,110056.637005926,0.0,1.0
1993-05-07,46.75,48.0,46.75,48.0,29440,8.22376573210454,8.44365251638541,8.22376573210454,8.44365251638541,167358.852967689,0.0,1.0
1993-05-10,46.25,48.0,46.25,48.0,112800,8.13581101839219,8.44365251638541,8.13581101839219,8.44365251638541,641239.083381633,0.0,1.0
1993-05-11,46.25,47.5,46.25,47.0,5040,8.17978837524836,8.40086373674156,8.17978837524836,8.31243359214428,28497.0697659305,0.25,1.0
1993-05-12,47.5,47.5,46.25,47.5,2560,8.40086373674156,8.40086373674156,8.17978837524836,8.40086373674156,14474.7021033298,0.0,1.0
1993-05-13,45.5,47.0,45.0,47.0,85760,8.04714315835244,8.31243359214428,7.95871301375517,8.31243359214428,484902.520461548,0.0,1.0
1993-05-14,46.5,46.5,45.0,46.0,110240,8.224003447547,8.224003447547,7.95871301375517,8.13557330294972,623316.859324639,0.0,1.0
1993-05-17,46.5,46.5,45.25,46.5,8640,8.224003447547,8.224003447547,8.0029280860538,8.224003447547,48852.119598738,0.0,1.0
1993-05-18,46.75,46.75,45.25,45.25,56160,8.26821851984564,8.26821851984564,8.0029280860538,8.0029280860538,317538.777391797,0.0,1.0
1993-05-19,48.5,48.5,45.5,45.5,97760,8.57772402593612,8.57772402593612,8.04714315835244,8.04714315835244,552752.686570906,0.0,1.0
1993-05-20,49.25,49.5,48.75,49.0,46960,8.71036924283204,8.75458431513068,8.62193909823476,8.6661541705334,265520.316707956,0.0,1.0
1993-05-21,47.0,49.25,47.0,48.5,26800,8.31243359214428,8.71036924283204,8.31243359214428,8.57772402593612,151532.037644234,0.0,1.0
1993-05-24,48.5,48.5,47.5,47.75,9440,8.57772402593612,8.57772402593612,8.40086373674156,8.4450788090402,53375.4640060286,0.0,1.0
1993-05-25,48.5,48.5,47.0,47.0,4080,8.57772402593612,8.57772402593612,8.31243359214428,8.31243359214428,23069.0564771818,0.0,1.0
1993-05-26,46.5,47.5,46.5,47.0,81200,8.224003447547,8.40086373674156,8.224003447547,8.31243359214428,459119.457339992,0.0,1.0
1993-05-27,36.75,37.75,36.75,37.25,17680,8.12451953487506,8.34559489636826,8.12451953487506,8.23505721562166,79972.7291208971,0.0,1.25
1993-05-28,37.0,37.5,36.75,36.75,144600,8.17978837524836,8.29032605599496,8.12451953487506,8.12451953487506,654075.601294215,0.0,1.0
1993-06-01,36.75,37.5,36.5,37.5,30700,8.12451953487506,8.29032605599496,8.06925069450176,8.29032605599496,138866.67330382,0.0,1.0
1993-06-02,37.0,37.25,36.5,36.5,900,8.17978837524836,8.23505721562166,8.06925069450176,8.06925069450176,4071.0099665615,0.0,1.0
1993-06-03,37.25,37.25,36.5,36.63,185000,8.23505721562166,8.23505721562166,8.06925069450176,8.09799049149588,836818.715348753,0.0,1.0
1993-06-04,36.0,36.5,35.5,36.5,143400,7.95871301375517,8.06925069450176,7.84817533300857,8.06925069450176,648647.588005465,0.0,1.0
1993-06-07,36.25,36.25,35.25,35.5,74100,8.01398185412847,8.01398185412847,7.79290649263527,7.84817533300857,335179.82058023,0.0,1.0
1993-06-08,35.75,36.25,35.25,36.25,3500,7.90344417338187,8.01398185412847,7.79290649263527,8.01398185412847,15831.7054255169,0.0,1.0
1993-06-09,36.25,36.25,35.25,36.25,9000,8.01398185412847,8.01398185412847,7.79290649263527,8.01398185412847,40710.099665615,0.0,1.0
1993-06-10,35.38,36.25,35.0,36.25,12300,7.82164628962938,8.01398185412847,7.73763765226197,8.01398185412847,55637.1362096739,0.0,1.0
1993-06-11,35.25,36.25,35.0,36.25,7400,7.79290649263527,8.01398185412847,7.73763765226197,8.01398185412847,33472.7486139501,0.0,1.0
1993-06-14,35.13,36.0,35.0,36.0,14600,7.76637744925608,7.95871301375517,7.73763765226197,7.95871301375517,66040.8283464422,0.0,1.0
1993-06-15,34.75,35.75,34.75,35.25,4400,7.68236881188867,7.90344417338187,7.68236881188867,7.79290649263527,19902.7153920784,0.0,1.0
1993-06-16,34.75,36.0,34.75,35.75,9000,7.68236881188867,7.95871301375517,7.68236881188867,7.90344417338187,40710.099665615,0.0,1.0
1993-06-17,34.75,36.0,34.75,36.0,8900,7.68236881188867,7.95871301375517,7.68236881188867,7.95871301375517,40257.7652248859,0.0,1.0
1993-06-18,34.5,35.75,34.5,35.75,40000,7.62709997151537,7.90344417338187,7.62709997151537,7.90344417338187,180933.776291622,0.0,1.0
1993-06-21,35.5,35.5,34.25,35.25,13500,7.84817533300857,7.84817533300857,7.57183113114207,7.79290649263527,61065.1494984225,0.0,1.0
1993-06-22,35.5,35.5,34.25,34.25,8100,7.84817533300857,7.84817533300857,7.57183113114207,7.57183113114207,36639.0896990535,0.0,1.0
1993-06-23,35.5,35.5,34.25,35.5,4300,7.84817533300857,7.84817533300857,7.57183113114207,7.84817533300857,19450.3809513494,0.0,1.0
1993-06-24,35.0,35.5,34.88,35.5,4500,7.73763765226197,7.84817533300857,7.71110860888278,7.84817533300857,20355.0498328075,0.0,1.0
1993-06-25,34.5,35.5,34.5,35.5,18400,7.62709997151537,7.84817533300857,7.62709997151537,7.84817533300857,83229.5370941462,0.0,1.0
1993-06-28,34.75,35.5,34.5,34.5,4300,7.68236881188867,7.84817533300857,7.62709997151537,7.62709997151537,19450.3809513494,0.0,1.0
1993-06-29,34.0,35.5,34.0,35.5,3900,7.51656229076877,7.84817533300857,7.51656229076877,7.84817533300857,17641.0431884332,0.0,1.0
1993-06-30,34.0,34.25,33.5,34.0,26600,7.51656229076877,7.57183113114207,7.40602461002217,7.51656229076877,120320.961233929,0.0,1.0
1993-07-01,30.25,32.75,29.5,32.75,87200,6.68752968516927,7.24021808890227,6.52172316404937,7.24021808890227,394435.632315737,0.0,1.0
1993-07-02,30.25,30.75,29.5,30.75,34400,6.68752968516927,6.79806736591587,6.52172316404937,6.79806736591587,155603.047610795,0.0,1.0
1993-07-06,29.25,31.25,29.25,31.25,33300,6.46645432367607,6.90860504666247,6.46645432367607,6.90860504666247,150627.368762776,0.0,1.0
1993-07-07,28.75,30.0,28.13,29.25,209600,6.35591664292947,6.63226084479597,6.21884991880369,6.46645432367607,948092.987768101,0.0,1.0
1993-07-08,29.5,29.5,28.75,29.25,10100,6.52172316404937,6.52172316404937,6.35591664292947,6.46645432367607,45685.7785136346,0.0,1.0
1993-07-09,29.75,30.0,28.75,29.75,36300,6.57699200442267,6.63226084479597,6.35591664292947,6.57699200442267,164197.401984647,0.0,1.0
1993-07-12,30.5,30.5,29.5,29.75,55100,6.74279852554257,6.74279852554257,6.52172316404937,6.57699200442267,249236.27684171,0.0,1.0
1993-07-13,29.75,31.25,29.75,30.5,37100,6.57699200442267,6.90860504666247,6.57699200442267,6.74279852554257,167816.07751048,0.0,1.0
1993-07-14,29.88,30.5,29.75,30.5,18800,6.60573180141679,6.74279852554257,6.57699200442267,6.74279852554257,85038.8748570624,0.0,1.0
1993-07-15,30.25,30.5,29.75,30.5,2800,6.68752968516927,6.74279852554257,6.57699200442267,6.74279852554257,12665.3643404136,0.0,1.0
1993-07-16,31.0,31.0,29.75,29.75,9100,6.85333620628917,6.85333620628917,6.57699200442267,6.57699200442267,41162.4341063441,0.0,1.0
1993-07-19,30.75,31.0,29.75,31.0,35800,6.79806736591587,6.85333620628917,6.57699200442267,6.85333620628917,161935.729781002,0.0,1.0
1993-07-20,30.13,30.5,29.75,29.75,257200,6.66100064179009,6.74279852554257,6.57699200442267,6.57699200442267,1163404.18155513,0.0,1.0
1993-07-21,30.0,31.0,29.63,31.0,37900,6.63226084479597,6.85333620628917,6.55046296104349,6.85333620628917,171434.753036312,0.0,1.0
1993-07-22,28.5,30.0,27.5,30.0,97500,6.30064780255617,6.63226084479597,6.07957244106297,6.63226084479597,441026.07971083,0.0,1.0
1993-07-23,28.5,28.5,28.25,28.5,28200,6.30064780255617,6.30064780255617,6.24537896218287,6.30064780255617,127558.312285594,0.0,1.0
1993-07-26,29.0,29.0,28.0,28.0,6000,6.41118548330277,6.41118548330277,6.19011012180957,6.19011012180957,27140.0664437434,0.0,1.0
1993-07-27,29.5,29.5,28.0,28.88,7100,6.52172316404937,6.52172316404937,6.19011012180957,6.38465643992359,32115.745291763,0.0,1.0
1993-07-28,29.5,29.5,28.5,28.5,8900,6.52172316404937,6.52172316404937,6.30064780255617,6.30064780255617,40257.765224886,0.0,1.0
1993-07-29,28.75,29.5,28.5,29.5,15000,6.35591664292947,6.52172316404937,6.30064780255617,6.52172316404937,67850.1661093584,0.0,1.0
1993-07-30,28.88,29.5,28.75,29.5,26700,6.38465643992359,6.52172316404937,6.35591664292947,6.52172316404937,120773.295674658,0.0,1.0
1993-08-02,29.0,29.75,28.75,29.75,108400,6.41118548330277,6.57699200442267,6.35591664292947,6.57699200442267,490330.533750297,0.0,1.0
1993-08-03,29.75,29.75,28.75,28.75,89000,6.57699200442267,6.57699200442267,6.35591664292947,6.35591664292947,402577.65224886,0.0,1.0
1993-08-04,29.5,29.75,28.75,29.75,7300,6.52172316404937,6.57699200442267,6.35591664292947,6.57699200442267,33020.4141732211,0.0,1.0
1993-08-05,30.75,30.75,28.75,29.75,24200,6.79806736591587,6.79806736591587,6.35591664292947,6.57699200442267,109464.934656431,0.0,1.0
1993-08-06,30.75,31.25,29.75,29.75,17900,6.79806736591587,6.90860504666247,6.57699200442267,6.57699200442267,80967.864890501,0.0,1.0
1993-08-09,32.25,32.25,30.75,31.75,15600,7.12968040815567,7.12968040815567,6.79806736591587,7.01914272740907,70564.1727537327,0.0,1.0
1993-08-10,31.25,31.5,30.75,30.75,52300,6.90860504666247,6.96387388703577,6.79806736591587,6.79806736591587,236570.912501296,0.0,1.0
1993-08-11,31.25,31.5,30.75,30.75,31100,6.90860504666247,6.96387388703577,6.79806736591587,6.79806736591587,140676.011066736,0.0,1.0
1993-08-12,31.13,31.5,30.75,31.5,8200,6.88207600328329,6.96387388703577,6.79806736591587,6.96387388703577,37091.4241397825,0.0,1.0
1993-08-13,31.5,31.5,30.75,31.5,7800,7.00808895933441,7.00808895933441,6.84122969839788,7.00808895933441,35059.4864628167,0.2,1.0
1993-08-16,30.75,31.5,30.75,30.75,26100,6.84122969839788,7.00808895933441,6.84122969839788,6.84122969839788,117314.435471733,0.0,1.0
1993-08-17,30.75,31.5,30.75,30.75,21500,6.84122969839788,7.00808895933441,6.84122969839788,6.84122969839788,96638.3280705845,0.0,1.0
1993-08-18,31.5,31.5,30.75,31.0,23900,7.00808895933441,7.00808895933441,6.84122969839788,6.89684945204339,107425.862366836,0.0,1.0
1993-08-19,30.75,31.5,30.75,30.88,89700,6.84122969839788,7.00808895933441,6.84122969839788,6.87015197029354,403184.094322392,0.0,1.0
1993-08-20,30.75,31.5,30.75,31.5,13700,6.84122969839788,7.00808895933441,6.84122969839788,7.00808895933441,61578.8416077678,0.0,1.0
1993-08-23,31.5,31.5,30.75,31.0,17600,7.00808895933441,7.00808895933441,6.84122969839788,6.89684945204339,79108.5848391762,0.0,1.0
1993-08-24,32.0,32.0,30.75,31.5,7900,7.11932846662543,7.11932846662543,6.84122969839788,7.00808895933441,35508.9670584939,0.0,1.0
1993-08-25,32.75,32.75,31.25,32.25,25900,7.28618772756197,7.28618772756197,6.9524692056889,7.17494822027094,116415.474280379,0.0,1.0
1993-08-26,33.75,33.75,32.25,33.0,20500,7.50866674214401,7.50866674214401,7.17494822027094,7.34180748120748,92143.5221138132,0.0,1.0
1993-08-27,34.75,34.75,34.0,34.75,23400,7.73114575672605,7.73114575672605,7.56428649578952,7.73114575672605,105178.45938845,0.0,1.0
1993-08-30,34.5,35.5,34.0,34.0,16400,7.67552600308054,7.89800501766259,7.56428649578952,7.56428649578952,73714.8176910506,0.0,1.0
1993-08-31,36.0,36.0,35.0,35.5,14400,8.00924452495361,8.00924452495361,7.78676551037157,7.89800501766259,64725.2057775078,0.0,1.0
1993-09-01,34.75,36.0,34.75,34.75,5500,7.73114575672605,8.00924452495361,7.73114575672605,7.73114575672605,24721.4327622426,0.0,1.0
1993-09-02,35.75,36.0,34.75,36.0,21300,7.9536247713081,8.00924452495361,7.73114575672605,8.00924452495361,95739.3668792303,0.0,1.0
1993-09-03,35.5,35.75,34.5,34.75,9300,7.89800501766259,7.9536247713081,7.67552600308054,7.73114575672605,41801.6953979738,0.0,1.0
1993-09-07,35.25,35.5,34.5,35.5,13500,7.84238526401708,7.89800501766259,7.67552600308054,7.89800501766259,60679.8804164135,0.0,1.0
1993-09-08,35.0,35.0,34.0,35.0,1100,7.78676551037157,7.78676551037157,7.56428649578952,7.78676551037157,4944.28655244851,0.0,1.0
1993-09-09,34.13,35.0,33.75,34.0,26000,7.59320876768519,7.78676551037157,7.50866674214401,7.56428649578952,116864.954876056,0.0,1.0
1993-09-10,34.5,34.5,33.5,34.5,3400,7.67552600308054,7.67552600308054,7.4530469884985,7.67552600308054,15282.3402530227,0.0,1.0
1993-09-13,34.5,34.5,33.75,33.75,7200,7.67552600308054,7.67552600308054,7.50866674214401,7.50866674214401,32362.6028887539,0.0,1.0
1993-09-14,34.75,35.5,33.75,34.5,34200,7.73114575672605,7.89800501766259,7.50866674214401,7.67552600308054,153722.363721581,0.0,1.0
1993-09-15,34.75,35.5,34.5,34.5,5800,7.73114575672605,7.89800501766259,7.67552600308054,7.67552600308054,26069.874549274,0.0,1.0
1993-09-16,35.0,35.25,34.75,34.75,10700,7.78676551037157,7.84238526401708,7.73114575672605,7.73114575672605,48094.4237374537,0.0,1.0
1993-09-17,35.5,35.5,34.75,34.75,124600,7.89800501766259,7.89800501766259,7.73114575672605,7.73114575672605,560052.822213713,0.0,1.0
1993-09-20,35.75,36.25,35.25,35.75,11900,7.9536247713081,8.06486427859912,7.84238526401708,7.9536247713081,53488.1908855793,0.0,1.0
1993-09-21,35.0,36.0,35.0,35.5,18100,7.78676551037157,8.00924452495361,7.78676551037157,7.89800501766259,81355.9878175618,0.0,1.0
1993-09-22,35.75,35.75,35.0,35.5,45900,7.9536247713081,7.9536247713081,7.78676551037157,7.89800501766259,206311.593415806,0.0,1.0
1993-09-23,35.0,35.75,35.0,35.75,7000,7.78676551037157,7.9536247713081,7.78676551037157,7.9536247713081,31463.6416973996,0.0,1.0
1993-09-24,35.5,35.75,34.5,35.0,31500,7.89800501766259,7.9536247713081,7.67552600308054,7.78676551037157,141586.387638298,0.0,1.0
1993-09-27,35.25,35.5,34.5,35.5,9600,7.84238526401708,7.89800501766259,7.67552600308054,7.89800501766259,43150.1371850052,0.0,1.0
1993-09-28,34.5,35.25,34.5,35.25,4000,7.67552600308054,7.84238526401708,7.67552600308054,7.84238526401708,17979.2238270855,0.0,1.0
1993-09-29,36.0,36.0,34.0,34.0,124200,8.00924452495361,8.00924452495361,7.56428649578952,7.56428649578952,558254.899831005,0.0,1.0
1993-09-30,34.75,36.0,34.75,35.5,9800,7.73114575672605,8.00924452495361,7.73114575672605,7.89800501766259,44049.0983763595,0.0,1.0
1993-10-01,34.75,36.0,34.75,36.0,1000,7.73114575672605,8.00924452495361,7.73114575672605,8.00924452495361,4494.80595677138,0.0,1.0
1993-10-04,35.75,36.0,34.75,36.0,7500,7.9536247713081,8.00924452495361,7.73114575672605,8.00924452495361,33711.0446757853,0.0,1.0
1993-10-05,35.75,35.75,34.75,35.75,9700,7.9536247713081,7.9536247713081,7.73114575672605,7.9536247713081,43599.6177806823,0.0,1.0
1993-10-06,35.75,35.75,34.75,35.75,7800,7.9536247713081,7.9536247713081,7.73114575672605,7.9536247713081,35059.4864628167,0.0,1.0
1993-10-07,35.25,35.75,34.25,35.75,13500,7.84238526401708,7.9536247713081,7.61990624943503,7.9536247713081,60679.8804164135,0.0,1.0
1993-10-08,35.25,35.25,34.25,35.25,8400,7.84238526401708,7.84238526401708,7.61990624943503,7.84238526401708,37756.3700368795,0.0,1.0
1993-10-11,34.25,35.25,34.25,35.25,3800,7.61990624943503,7.84238526401708,7.61990624943503,7.84238526401708,17080.2626357312,0.0,1.0
1993-10-12,31.75,32.75,31.5,31.75,34900,7.06370871297992,7.28618772756197,7.00808895933441,7.06370871297992,156868.727891321,0.0,1.0
1993-10-13,31.88,32.5,31.5,31.5,39200,7.09263098487559,7.23056797391645,7.00808895933441,7.00808895933441,176196.393505438,0.0,1.0
1993-10-14,31.5,32.0,31.5,31.5,14000,7.00808895933441,7.11932846662543,7.00808895933441,7.00808895933441,62927.2833947992,0.0,1.0
1993-10-15,32.0,32.0,31.0,32.0,12100,7.11932846662543,7.11932846662543,6.89684945204339,7.11932846662543,54387.1520769336,0.0,1.0
1993-10-18,31.0,32.0,31.0,32.0,21700,6.89684945204339,7.11932846662543,6.89684945204339,7.11932846662543,97537.2892619388,0.0,1.0
1993-10-19,31.5,32.0,31.0,32.0,31000,7.00808895933441,7.11932846662543,6.89684945204339,7.11932846662543,139338.984659913,0.0,1.0
1993-10-20,30.75,31.75,30.75,31.75,19300,6.84122969839788,7.06370871297992,6.84122969839788,7.06370871297992,86749.7549656875,0.0,1.0
1993-10-21,30.13,31.75,30.0,31.75,16300,6.70329270935701,7.06370871297992,6.67437043746134,7.06370871297992,73265.3370953734,0.0,1.0
1993-10-22,30.75,30.75,30.0,30.0,34200,6.84122969839788,6.84122969839788,6.67437043746134,6.67437043746134,153722.363721581,0.0,1.0
1993-10-25,31.0,31.0,30.0,31.0,3300,6.89684945204339,6.89684945204339,6.67437043746134,6.89684945204339,14832.8596573455,0.0,1.0
1993-10-26,29.75,31.0,29.25,30.0,13500,6.61875068381583,6.89684945204339,6.50751117652481,6.67437043746134,60679.8804164136,0.0,1.0
1993-10-27,29.5,29.5,28.5,29.5,113700,6.56313093017032,6.56313093017032,6.34065191558827,6.56313093017032,511059.437284905,0.0,1.0
1993-10-28,28.75,29.5,28.5,29.5,118200,6.39627166923379,6.56313093017032,6.34065191558827,6.56313093017032,531286.064090376,0.0,1.0
1993-10-29,30.25,31.0,29.38,29.5,45100,6.72999019110685,6.89684945204339,6.53643344842047,6.56313093017032,202715.748650389,0.0,1.0
1993-11-01,31.0,31.5,30.25,31.0,27100,6.89684945204339,7.00808895933441,6.72999019110685,6.89684945204339,121809.241428504,0.0,1.0
1993-11-02,32.25,32.25,31.0,31.0,12900,7.17494822027094,7.17494822027094,6.89684945204339,6.89684945204339,57982.9968423507,0.0,1.0
1993-11-03,32.5,33.25,31.5,31.5,36000,7.23056797391645,7.39742723485299,7.00808895933441,7.00808895933441,161813.01444377,0.0,1.0
1993-11-04,33.25,33.25,32.5,32.5,6100,7.39742723485299,7.39742723485299,7.23056797391645,7.23056797391645,27418.3163363054,0.0,1.0
1993-11-05,32.5,33.25,32.0,32.0,24200,7.23056797391645,7.39742723485299,7.11932846662543,7.11932846662543,108774.304153867,0.0,1.0
1993-11-08,33.25,34.5,33.0,34.25,28800,7.39742723485299,7.67552600308054,7.34180748120748,7.61990624943503,129450.411555016,0.0,1.0
1993-11-09,33.5,34.5,32.5,34.5,52500,7.4530469884985,7.67552600308054,7.23056797391645,7.67552600308054,235977.312730497,0.0,1.0
1993-11-10,32.0,33.25,32.0,32.25,14900,7.11932846662543,7.39742723485299,7.11932846662543,7.17494822027094,66972.6087558935,0.0,1.0
1993-11-11,33.0,33.75,33.0,33.5,10900,7.34180748120748,7.50866674214401,7.34180748120748,7.4530469884985,48993.3849288079,0.0,1.0
1993-11-12,34.25,34.75,33.0,33.0,17300,7.61990624943503,7.73114575672605,7.34180748120748,7.34180748120748,77760.1430521448,0.0,1.0
1993-11-15,34.75,34.75,33.5,34.75,3600,7.73114575672605,7.73114575672605,7.4530469884985,7.73114575672605,16181.301444377,0.0,1.0
1993-11-16,33.88,34.75,33.5,34.75,9800,7.53758901403968,7.73114575672605,7.4530469884985,7.73114575672605,44049.0983763594,0.0,1.0
1993-11-17,33.5,34.75,33.5,34.75,2100,7.4530469884985,7.73114575672605,7.4530469884985,7.73114575672605,9439.09250921988,0.0,1.0
1993-11-18,33.5,34.75,33.5,33.5,6500,7.4530469884985,7.73114575672605,7.4530469884985,7.4530469884985,29216.2387190139,0.0,1.0
1993-11-19,32.75,34.0,32.75,34.0,14600,7.33068353047838,7.61048061179434,7.33068353047838,7.61048061179434,65225.8412209478,0.2,1.0
1993-11-22,33.25,33.25,32.5,33.25,10800,7.44260236300476,7.44260236300476,7.27472411421518,7.44260236300476,48249.2524100162,0.0,1.0
1993-11-23,32.75,32.88,31.5,32.88,16700,7.33068353047838,7.35978242693524,7.05088644916241,7.35978242693524,74607.6403006732,0.0,1.0
1993-11-24,31.5,32.75,31.5,32.75,35400,7.05088644916241,7.33068353047838,7.05088644916241,7.33068353047838,158150.327343942,0.0,1.0
1993-11-26,32.75,32.75,32.0,32.75,2000,7.33068353047838,7.33068353047838,7.16280528168879,7.33068353047838,8935.04674259559,0.0,1.0
1993-11-29,32.0,32.75,32.0,32.75,1800,7.16280528168879,7.33068353047838,7.16280528168879,7.33068353047838,8041.54206833604,0.0,1.0
1993-11-30,32.5,32.75,31.75,32.0,9400,7.27472411421518,7.33068353047838,7.1068458654256,7.16280528168879,41994.7196901993,0.0,1.0
1993-12-01,33.75,33.75,31.75,31.75,11000,7.55452119553115,7.55452119553115,7.1068458654256,7.1068458654256,49142.7570842758,0.0,1.0
1993-12-02,34.25,34.25,32.5,33.75,14000,7.66644002805754,7.66644002805754,7.27472411421518,7.55452119553115,62545.3271981692,0.0,1.0
1993-12-03,35.5,35.5,34.25,34.5,19700,7.94623710937351,7.94623710937351,7.66644002805754,7.72239944432073,88010.2104145666,0.0,1.0
1993-12-06,34.25,35.5,34.25,35.5,4300,7.66644002805754,7.94623710937351,7.66644002805754,7.94623710937351,19210.3504965805,0.0,1.0
1993-12-07,35.75,35.75,34.25,34.25,16600,8.0021965256367,8.0021965256367,7.66644002805754,7.66644002805754,74160.8879635435,0.0,1.0
1993-12-08,35.25,35.25,34.5,35.25,3100,7.89027769311031,7.89027769311031,7.72239944432073,7.89027769311031,13849.3224510232,0.0,1.0
1993-12-09,34.5,34.5,33.5,34.5,10500,7.72239944432073,7.72239944432073,7.49856177926796,7.72239944432073,46908.9953986269,0.0,1.0
1993-12-10,33.5,34.75,33.5,34.5,700,7.49856177926796,7.77835886058392,7.49856177926796,7.72239944432073,3127.26635990846,0.0,1.0
1993-12-13,33.88,34.5,33.5,33.5,9500,7.58362009198801,7.72239944432073,7.49856177926796,7.49856177926796,42441.4720273291,0.0,1.0
1993-12-14,32.5,34.5,32.5,34.5,29000,7.27472411421518,7.72239944432073,7.27472411421518,7.72239944432073,129558.177767636,0.0,1.0
1993-12-15,33.5,33.5,32.5,32.5,3800,7.49856177926796,7.49856177926796,7.27472411421518,7.27472411421518,16976.5888109316,0.0,1.0
1993-12-16,32.25,33.5,32.25,33.5,3600,7.21876469795199,7.49856177926796,7.21876469795199,7.49856177926796,16083.0841366721,0.0,1.0
1993-12-17,35.25,35.75,33.75,33.75,37200,7.89027769311031,8.0021965256367,7.55452119553115,7.55452119553115,166191.869412278,0.0,1.0
1993-12-20,36.5,36.5,35.5,36.0,7900,8.17007477442628,8.17007477442628,7.94623710937351,8.05815594189989,35293.4346332526,0.0,1.0
1993-12-21,36.75,36.75,36.0,36.5,11900,8.22603419068948,8.22603419068948,8.05815594189989,8.17007477442628,53163.5281184438,0.0,1.0
1993-12-22,35.75,36.75,35.75,36.75,22400,8.0021965256367,8.22603419068948,8.0021965256367,8.22603419068948,100072.523517071,0.0,1.0
1993-12-23,35.0,35.5,33.63,34.25,13500,7.83431827684712,7.94623710937351,7.52766067572482,7.66644002805754,60311.5655125203,0.0,1.0
1993-12-27,34.5,35.5,34.5,34.5,900,7.72239944432073,7.94623710937351,7.72239944432073,7.72239944432073,4020.77103416802,0.0,1.0
1993-12-28,34.5,35.5,34.5,35.5,6600,7.72239944432073,7.94623710937351,7.72239944432073,7.94623710937351,29485.6542505655,0.0,1.0
1993-12-29,34.5,35.25,34.5,34.5,3200,7.72239944432073,7.89027769311031,7.72239944432073,7.72239944432073,14296.074788153,0.0,1.0
1993-12-30,35.0,35.25,34.5,34.5,9000,7.83431827684712,7.89027769311031,7.72239944432073,7.72239944432073,40207.7103416802,0.0,1.0
1993-12-31,35.0,36.25,35.0,35.0,10300,7.83431827684712,8.11411535816309,7.83431827684712,7.83431827684712,46015.4907243673,0.0,1.0
1994-01-03,35.25,36.5,35.25,35.25,8900,7.89027769311031,8.17007477442628,7.89027769311031,7.89027769311031,39760.9580045504,0.0,1.0
1994-01-04,35.5,36.5,35.5,35.75,4800,7.94623710937351,8.17007477442628,7.94623710937351,8.0021965256367,21444.1121822294,0.0,1.0
1994-01-05,35.75,37.25,35.75,36.75,33400,8.0021965256367,8.33795302321586,8.0021965256367,8.22603419068948,149215.280601346,0.0,1.0
1994-01-06,35.75,36.5,35.75,36.5,4800,8.0021965256367,8.17007477442628,8.0021965256367,8.17007477442628,21444.1121822294,0.0,1.0
1994-01-07,36.38,36.5,35.75,35.75,18700,8.14321425461995,8.17007477442628,8.0021965256367,8.0021965256367,83542.6870432688,0.0,1.0
1994-01-10,36.38,36.5,36.0,36.38,15800,8.14321425461995,8.17007477442628,8.05815594189989,8.14321425461995,70586.8692665052,0.0,1.0
1994-01-11,36.25,36.38,36.0,36.38,39900,8.11411535816309,8.14321425461995,8.05815594189989,8.14321425461995,178254.182514782,0.0,1.0
1994-01-12,36.13,36.5,36.0,36.25,30100,8.08725483835675,8.17007477442628,8.05815594189989,8.11411535816309,134472.453476064,0.0,1.0
1994-01-13,35.0,36.38,35.0,36.38,26400,7.83431827684712,8.14321425461995,7.83431827684712,8.14321425461995,117942.617002262,0.0,1.0
1994-01-14,34.75,35.5,34.38,34.75,16200,7.77835886058392,7.94623710937351,7.6955389245144,7.77835886058392,72373.8786150244,0.0,1.0
1994-01-17,34.0,35.0,34.0,34.25,14900,7.61048061179434,7.83431827684712,7.61048061179434,7.66644002805754,66566.0982323372,0.0,1.0
1994-01-18,34.0,34.75,34.0,34.75,21200,7.61048061179434,7.77835886058392,7.61048061179434,7.77835886058392,94711.4954715134,0.0,1.0
1994-01-19,34.63,34.63,33.75,34.0,108700,7.75149834077759,7.75149834077759,7.55452119553115,7.61048061179434,485619.790460071,0.0,1.0
1994-01-20,34.63,34.63,34.0,34.0,6900,7.75149834077759,7.75149834077759,7.61048061179434,7.61048061179434,30825.9112619548,0.0,1.0
1994-01-21,34.0,34.63,34.0,34.63,23000,7.61048061179434,7.75149834077759,7.61048061179434,7.75149834077759,102753.037539849,0.0,1.0
1994-01-24,34.13,34.5,34.0,34.0,32400,7.63957950825121,7.72239944432073,7.61048061179434,7.61048061179434,144747.757230049,0.0,1.0
1994-01-25,34.13,34.38,34.13,34.38,3000,7.63957950825121,7.6955389245144,7.63957950825121,7.6955389245144,13402.5701138934,0.0,1.0
1994-01-26,34.38,34.38,34.0,34.38,15300,7.6955389245144,7.6955389245144,7.61048061179434,7.6955389245144,68353.1075808563,0.0,1.0
1994-01-27,34.38,34.38,34.0,34.38,7400,7.6955389245144,7.6955389245144,7.61048061179434,7.6955389245144,33059.6729476037,0.0,1.0
1994-01-28,34.13,34.38,34.0,34.38,2700,7.63957950825121,7.6955389245144,7.61048061179434,7.6955389245144,12062.313102504,0.0,1.0
1994-01-31,34.38,34.38,34.0,34.38,22400,7.6955389245144,7.6955389245144,7.61048061179434,7.6955389245144,100072.523517071,0.0,1.0
1994-02-01,34.13,34.38,34.0,34.0,66200,7.63957950825121,7.6955389245144,7.61048061179434,7.61048061179434,295750.047179914,0.0,1.0
1994-02-02,34.0,34.38,34.0,34.0,10500,7.61048061179434,7.6955389245144,7.61048061179434,7.61048061179434,46908.9953986269,0.0,1.0
1994-02-03,33.25,34.38,33.25,34.38,10200,7.44260236300476,7.6955389245144,7.44260236300476,7.6955389245144,45568.7383872376,0.0,1.0
1994-02-04,31.25,33.25,31.25,33.25,27100,6.99492703289921,7.44260236300476,6.99492703289921,7.44260236300476,121069.88336217,0.0,1.0
1994-02-07,30.5,31.25,30.5,30.5,23000,6.82704878410963,6.99492703289921,6.82704878410963,6.82704878410963,102753.037539849,0.0,1.0
1994-02-08,30.0,31.13,30.0,31.13,32900,6.71512995158324,6.96806651309288,6.71512995158324,6.96806651309288,146981.518915698,0.0,1.0
1994-02-09,30.75,30.75,30.0,30.0,27700,6.88300820037283,6.88300820037283,6.71512995158324,6.71512995158324,123750.397384949,0.0,1.0
1994-02-10,30.75,30.75,30.0,30.75,3800,6.92777573338338,6.92777573338338,6.75880559354476,6.92777573338338,16866.8854906671,0.2,1.0
1994-02-11,30.0,30.75,30.0,30.75,7100,6.75880559354476,6.92777573338338,6.75880559354476,6.92777573338338,31514.4439430886,0.0,1.0
1994-02-14,28.75,30.75,28.75,30.75,37600,6.47718869381373,6.92777573338338,6.47718869381373,6.92777573338338,166893.393276075,0.0,1.0
1994-02-15,30.13,30.13,28.75,29.25,116200,6.78809375111679,6.78809375111679,6.47718869381373,6.58983545370614,515771.603688295,0.0,1.0
1994-02-16,29.88,30.13,29.75,29.88,12400,6.73177037117058,6.78809375111679,6.70248221359856,6.73177037117058,55039.3105484928,0.0,1.0
1994-02-17,29.75,30.13,29.25,30.0,34000,6.70248221359856,6.78809375111679,6.58983545370614,6.75880559354476,150914.238600706,0.0,1.0
1994-02-18,29.5,29.88,29.25,29.5,6500,6.64615883365235,6.73177037117058,6.58983545370614,6.64615883365235,28851.2514971938,0.0,1.0
1994-02-22,29.75,30.0,29.5,29.5,15000,6.70248221359856,6.75880559354476,6.64615883365235,6.64615883365235,66579.8111473702,0.0,1.0
1994-02-23,29.63,30.13,29.5,29.5,122700,6.67544699122438,6.78809375111679,6.64615883365235,6.64615883365235,544622.855185488,0.0,1.0
1994-02-24,30.13,30.13,29.5,30.13,59800,6.78809375111679,6.78809375111679,6.64615883365235,6.78809375111679,265431.513774183,0.0,1.0
1994-02-25,30.13,30.13,29.63,29.63,11200,6.78809375111679,6.78809375111679,6.67544699122438,6.67544699122438,49712.9256567031,0.0,1.0
1994-02-28,29.75,30.25,29.75,29.88,24600,6.70248221359856,6.81512897349097,6.70248221359856,6.73177037117058,109190.890281687,0.0,1.0
1994-03-01,28.88,30.13,28.5,30.13,34700,6.50647685138576,6.78809375111679,6.42086531386752,6.78809375111679,154021.29645425,0.0,1.0
1994-03-02,29.25,29.25,28.5,28.5,29500,6.58983545370614,6.58983545370614,6.42086531386752,6.42086531386752,130940.295256495,0.0,1.0
1994-03-03,29.5,29.5,28.75,28.75,22600,6.64615883365235,6.64615883365235,6.47718869381373,6.47718869381373,100313.582128705,0.0,1.0
1994-03-04,28.75,29.5,28.75,29.5,30200,6.47718869381373,6.64615883365235,6.47718869381373,6.64615883365235,134047.353110039,0.0,1.0
1994-03-07,28.75,29.25,28.75,28.75,3100,6.47718869381373,6.58983545370614,6.47718869381373,6.47718869381373,13759.8276371232,0.0,1.0
1994-03-08,28.75,29.25,28.75,28.75,4600,6.47718869381373,6.58983545370614,6.47718869381373,6.47718869381373,20417.8087518602,0.0,1.0
1994-03-09,29.13,29.13,28.5,28.75,3300,6.56280023133196,6.56280023133196,6.42086531386752,6.47718869381373,14647.5584524215,0.0,1.0
1994-03-10,28.38,29.13,28.38,28.5,28800,6.39383009149334,6.56280023133196,6.39383009149334,6.42086531386752,127833.237402951,0.0,1.0
1994-03-11,28.38,28.63,28.25,28.25,44300,6.39383009149334,6.45015347143955,6.36454193392132,6.36454193392132,196632.375588567,0.0,1.0
1994-03-14,28.75,28.75,28.5,28.5,13900,6.47718869381373,6.47718869381373,6.42086531386752,6.42086531386752,61697.2916632298,0.0,1.0
1994-03-15,28.5,28.75,28.25,28.75,9300,6.42086531386752,6.47718869381373,6.36454193392132,6.47718869381373,41279.4829113696,0.0,1.0
1994-03-16,28.25,28.75,28.25,28.25,16300,6.36454193392132,6.47718869381373,6.36454193392132,6.36454193392132,72350.061446809,0.0,1.0
1994-03-17,28.25,28.63,28.0,28.25,24600,6.36454193392132,6.45015347143955,6.30821855397511,6.36454193392132,109190.890281687,0.0,1.0
1994-03-18,28.25,28.25,27.5,27.75,64000,6.36454193392132,6.36454193392132,6.1955717940827,6.2518951740289,284073.860895446,0.0,1.0
1994-03-21,28.38,28.38,27.75,27.75,10700,6.39383009149334,6.39383009149334,6.2518951740289,6.2518951740289,47493.5986184575,0.0,1.0
1994-03-22,28.25,28.38,27.75,27.88,40500,6.36454193392132,6.39383009149334,6.2518951740289,6.28118333160093,179765.4900979,0.0,1.0
1994-03-23,27.88,28.25,27.75,28.25,19900,6.28118333160093,6.36454193392132,6.2518951740289,6.36454193392132,88329.2161221779,0.0,1.0
1994-03-24,28.13,28.13,27.75,28.13,6700,6.33750671154714,6.33750671154714,6.2518951740289,6.33750671154714,29738.982312492,0.0,1.0
1994-03-25,28.13,28.5,27.75,28.0,8000,6.33750671154714,6.42086531386752,6.2518951740289,6.30821855397511,35509.2326119308,0.0,1.0
1994-03-28,28.38,28.5,28.0,28.13,5900,6.39383009149334,6.42086531386752,6.30821855397511,6.33750671154714,26188.059051299,0.0,1.0
1994-03-29,28.0,28.38,28.0,28.38,22100,6.30821855397511,6.39383009149334,6.30821855397511,6.39383009149334,98094.2550904589,0.0,1.0
1994-03-30,28.25,28.5,28.0,28.0,9100,6.36454193392132,6.42086531386752,6.30821855397511,6.30821855397511,40391.7520960713,0.0,1.0
1994-03-31,27.75,28.13,27.75,28.13,31100,6.2518951740289,6.33750671154714,6.2518951740289,6.33750671154714,138042.141778881,0.0,1.0
1994-04-04,27.63,27.75,27.25,27.5,18000,6.22485995165473,6.2518951740289,6.13924841413649,6.1955717940827,79895.7733768443,0.0,1.0
1994-04-05,28.5,28.5,27.5,27.5,53300,6.42086531386752,6.42086531386752,6.1955717940827,6.1955717940827,236580.262276989,0.0,1.0
1994-04-06,28.0,28.5,28.0,28.25,42200,6.30821855397511,6.42086531386752,6.30821855397511,6.36454193392132,187311.202027935,0.0,1.0
1994-04-07,28.0,28.5,28.0,28.0,271500,6.30821855397511,6.42086531386752,6.30821855397511,6.30821855397511,1205094.5817674,0.0,1.0
1994-04-08,28.0,28.38,28.0,28.0,87100,6.30821855397511,6.39383009149334,6.30821855397511,6.30821855397511,386606.770062397,0.0,1.0
1994-04-11,28.25,28.75,28.25,28.75,51300,6.36454193392132,6.47718869381373,6.36454193392132,6.47718869381373,227702.954124006,0.0,1.0
1994-04-12,28.75,28.75,28.0,28.25,55600,6.47718869381373,6.47718869381373,6.30821855397511,6.36454193392132,246789.166652919,0.0,1.0
1994-04-13,28.75,28.75,28.0,28.0,900,6.47718869381373,6.47718869381373,6.30821855397511,6.30821855397511,3994.78866884222,0.0,1.0
1994-04-14,28.0,28.5,28.0,28.25,38700,6.30821855397511,6.42086531386752,6.30821855397511,6.36454193392132,171775.912760215,0.0,1.0
1994-04-15,28.0,28.25,28.0,28.0,28000,6.30821855397511,6.36454193392132,6.30821855397511,6.30821855397511,124282.314141758,0.0,1.0
1994-04-18,26.63,28.0,26.5,28.0,23100,5.9995664318699,6.30821855397511,5.97027827429787,6.30821855397511,102532.90916695,0.0,1.0
1994-04-19,26.25,26.75,25.75,26.63,27500,5.91395489435167,6.02660165424408,5.80130813445925,5.9995664318699,122062.987103512,0.0,1.0
1994-04-20,25.75,26.25,25.25,26.25,18900,5.80130813445925,5.91395489435167,5.68866137456684,5.91395489435167,83890.5620456866,0.0,1.0
1994-04-21,26.0,26.0,25.25,25.5,33300,5.85763151440546,5.85763151440546,5.68866137456684,5.74498475451305,147807.180747162,0.0,1.0
1994-04-22,25.75,26.5,25.75,26.5,12600,5.80130813445925,5.97027827429787,5.80130813445925,5.97027827429787,55927.0413637911,0.0,1.0
1994-04-25,26.13,26.5,25.75,26.38,7900,5.88691967197749,5.97027827429787,5.80130813445925,5.94324305192369,35065.3672042816,0.0,1.0
1994-04-26,25.75,26.5,25.75,26.5,9600,5.80130813445925,5.97027827429787,5.80130813445925,5.97027827429787,42611.079134317,0.0,1.0
1994-04-28,25.75,26.5,25.75,25.75,15200,5.80130813445925,5.97027827429787,5.80130813445925,5.80130813445925,67467.5419626686,0.0,1.0
1994-04-29,25.88,26.5,25.75,25.75,5800,5.83059629203128,5.97027827429787,5.80130813445925,5.80130813445925,25744.1936436498,0.0,1.0
1994-05-02,25.75,26.5,25.75,25.75,14000,5.80130813445925,5.97027827429787,5.80130813445925,5.80130813445925,62141.157070879,0.0,1.0
1994-05-03,26.5,26.5,25.75,25.88,2800,5.97027827429787,5.97027827429787,5.80130813445925,5.83059629203128,12428.2314141758,0.0,1.0
1994-05-04,26.25,26.5,26.0,26.0,10800,5.91395489435167,5.97027827429787,5.85763151440546,5.85763151440546,47937.4640261066,0.0,1.0
1994-05-05,26.25,26.5,26.25,26.5,2100,5.91395489435167,5.97027827429787,5.91395489435167,5.97027827429787,9321.17356063183,0.0,1.0
1994-05-06,26.0,26.5,26.0,26.5,15600,5.85763151440546,5.97027827429787,5.85763151440546,5.97027827429787,69243.0035932651,0.0,1.0
1994-05-09,26.0,26.5,26.0,26.5,59800,5.85763151440546,5.97027827429787,5.85763151440546,5.97027827429787,265431.513774183,0.0,1.0
1994-05-10,26.0,26.5,25.75,26.0,128300,5.85763151440546,5.97027827429787,5.80130813445925,5.85763151440546,569479.31801384,0.0,1.0
1994-05-11,25.5,26.0,25.5,26.0,98000,5.74498475451305,5.85763151440546,5.74498475451305,5.85763151440546,434988.099496152,0.0,1.0
1994-05-12,25.63,26.0,25.5,26.0,9100,5.81933161604204,5.90334069516555,5.78981491256621,5.90334069516555,40079.0014023348,0.2,1.0
1994-05-13,25.72,26.0,25.5,26.0,18200,5.83976625690992,5.90334069516555,5.78981491256621,5.90334069516555,80158.0028046695,0.0,1.0
1994-05-16,25.56,26.0,25.5,25.5,2600,5.80343800647813,5.90334069516555,5.78981491256621,5.78981491256621,11451.1432578099,0.0,1.0
1994-05-17,26.0,26.0,25.5,26.0,12100,5.90334069516555,5.90334069516555,5.78981491256621,5.90334069516555,53291.8590075001,0.0,1.0
1994-05-18,26.0,26.25,25.5,25.5,20300,5.90334069516555,5.96010358646522,5.78981491256621,5.78981491256621,89407.0031282853,0.0,1.0
1994-05-19,25.75,26.0,25.5,25.5,5000,5.84657780386588,5.90334069516555,5.78981491256621,5.78981491256621,22021.4293419422,0.0,1.0
1994-05-20,25.5,26.0,25.5,25.5,56200,5.78981491256621,5.90334069516555,5.78981491256621,5.78981491256621,247520.86580343,0.0,1.0
1994-05-23,25.5,26.0,25.5,25.5,27200,5.78981491256621,5.90334069516555,5.78981491256621,5.78981491256621,119796.575620166,0.0,1.0
1994-05-24,25.5,26.0,25.5,25.63,15700,5.78981491256621,5.90334069516555,5.78981491256621,5.81933161604204,69147.2881336985,0.0,1.0
1994-05-25,27.5,27.5,25.5,25.5,38200,6.24391804296356,6.24391804296356,5.78981491256621,5.78981491256621,168243.720172438,0.0,1.0
1994-05-26,27.25,27.5,26.75,27.0,25700,6.18715515166389,6.24391804296356,6.07362936906456,6.13039226036422,113190.146817583,0.0,1.0
1994-05-27,27.25,27.25,26.75,26.75,91900,6.18715515166389,6.18715515166389,6.07362936906456,6.07362936906456,404753.871304898,0.0,1.0
1994-05-31,27.25,27.25,26.75,26.75,20400,6.18715515166389,6.18715515166389,6.07362936906456,6.07362936906456,89847.4317151242,0.0,1.0
1994-06-01,27.0,27.25,26.75,27.0,15600,6.13039226036422,6.18715515166389,6.07362936906456,6.13039226036422,68706.8595468597,0.0,1.0
1994-06-02,27.0,27.25,26.75,27.13,76900,6.13039226036422,6.18715515166389,6.07362936906456,6.15990896384005,338689.583279071,0.0,1.0
1994-06-03,26.63,27.0,26.5,26.88,29200,6.04638318124071,6.13039226036422,6.01686647776489,6.10314607254038,128605.147356942,0.0,1.0
1994-06-06,28.75,28.75,26.5,26.5,137200,6.52773249946191,6.52773249946191,6.01686647776489,6.01686647776489,604268.021142893,0.0,1.0
1994-06-07,28.25,28.75,28.25,28.25,13600,6.41420671686257,6.52773249946191,6.41420671686257,6.41420671686257,59898.2878100827,0.0,1.0
1994-06-08,28.25,28.75,28.25,28.75,43400,6.41420671686257,6.52773249946191,6.41420671686257,6.52773249946191,191146.006688058,0.0,1.0
1994-06-09,28.75,28.75,28.25,28.25,93000,6.52773249946191,6.52773249946191,6.41420671686257,6.41420671686257,409598.585760124,0.0,1.0
1994-06-10,28.0,28.75,28.0,28.75,16200,6.3574438255629,6.52773249946191,6.3574438255629,6.52773249946191,71349.4310678927,0.0,1.0
1994-06-13,28.75,28.75,28.0,28.0,2100,6.52773249946191,6.52773249946191,6.3574438255629,6.3574438255629,9249.00032361571,0.0,1.0
1994-06-14,28.5,29.0,28.5,28.75,3000,6.47096960816224,6.58449539076157,6.47096960816224,6.52773249946191,13212.8576051653,0.0,1.0
1994-06-15,28.69,29.0,28.5,29.0,6700,6.51410940554999,6.58449539076157,6.47096960816224,6.58449539076157,29508.7153182025,0.0,1.0
1994-06-16,28.69,29.0,28.5,28.63,22200,6.51410940554999,6.58449539076157,6.47096960816224,6.50048631163807,97775.1462782232,0.0,1.0
1994-06-17,29.0,29.25,28.5,29.0,48400,6.58449539076157,6.64125828206124,6.47096960816224,6.58449539076157,213167.43603,0.0,1.0
1994-06-20,29.0,29.0,28.5,28.75,16300,6.58449539076157,6.58449539076157,6.47096960816224,6.52773249946191,71789.8596547316,0.0,1.0
1994-06-21,28.5,29.0,28.5,29.0,28900,6.47096960816224,6.58449539076157,6.47096960816224,6.58449539076157,127283.861596426,0.0,1.0
1994-06-22,28.25,28.75,28.25,28.5,24300,6.41420671686257,6.52773249946191,6.41420671686257,6.47096960816224,107024.146601839,0.0,1.0
1994-06-23,28.5,28.75,28.25,28.38,11000,6.47096960816224,6.52773249946191,6.41420671686257,6.4437234203384,48447.1445522728,0.0,1.0
1994-06-24,28.38,28.75,28.25,28.75,39900,6.4437234203384,6.52773249946191,6.41420671686257,6.52773249946191,175731.006148699,0.0,1.0
1994-06-27,28.25,28.75,28.25,28.25,2700,6.41420671686257,6.52773249946191,6.41420671686257,6.41420671686257,11891.5718446488,0.0,1.0
1994-06-28,28.25,28.75,28.25,28.75,3900,6.41420671686257,6.52773249946191,6.41420671686257,6.52773249946191,17176.7148867149,0.0,1.0
1994-06-29,28.25,28.75,28.25,28.25,21900,6.41420671686257,6.52773249946191,6.41420671686257,6.41420671686257,96453.8605177067,0.0,1.0
1994-06-30,28.5,28.5,28.0,28.5,19200,6.47096960816224,6.47096960816224,6.3574438255629,6.47096960816224,84562.2886730579,0.0,1.0
1994-07-01,28.0,28.5,28.0,28.5,11500,6.3574438255629,6.47096960816224,6.3574438255629,6.47096960816224,50649.287486467,0.0,1.0
1994-07-05,28.0,28.5,28.0,28.0,7600,6.3574438255629,6.47096960816224,6.3574438255629,6.3574438255629,33472.5725997521,0.0,1.0
1994-07-06,28.0,28.5,28.0,28.0,59500,6.3574438255629,6.47096960816224,6.3574438255629,6.3574438255629,262055.009169112,0.0,1.0
1994-07-07,28.0,28.5,28.0,28.0,15600,6.3574438255629,6.47096960816224,6.3574438255629,6.3574438255629,68706.8595468596,0.0,1.0
1994-07-08,28.19,28.5,28.0,28.13,30600,6.40058362295065,6.47096960816224,6.3574438255629,6.38696052903873,134771.147572686,0.0,1.0
1994-07-11,28.13,28.5,28.0,28.0,4100,6.38696052903873,6.47096960816224,6.3574438255629,6.3574438255629,18057.5720603926,0.0,1.0
1994-07-12,28.19,28.5,28.0,28.0,22000,6.40058362295065,6.47096960816224,6.3574438255629,6.3574438255629,96894.2891045456,0.0,1.0
1994-07-13,28.19,28.5,28.0,28.13,25100,6.40058362295065,6.47096960816224,6.3574438255629,6.38696052903873,110547.57529655,0.0,1.0
1994-07-14,28.0,28.5,28.0,28.0,600,6.3574438255629,6.47096960816224,6.3574438255629,6.3574438255629,2642.57152103306,0.0,1.0
1994-07-15,28.13,28.5,28.0,28.5,22600,6.38696052903873,6.47096960816224,6.3574438255629,6.47096960816224,99536.8606255786,0.0,1.0
1994-07-18,28.5,28.5,28.0,28.44,6500,6.47096960816224,6.47096960816224,6.3574438255629,6.45734651425032,28627.8581445248,0.0,1.0
1994-07-19,28.75,29.0,28.0,28.25,12800,6.52773249946191,6.58449539076157,6.3574438255629,6.41420671686257,56374.859115372,0.0,1.0
1994-07-20,29.0,29.13,28.75,29.0,9900,6.58449539076157,6.6140120942374,6.52773249946191,6.58449539076157,43602.4300970455,0.0,1.0
1994-07-21,29.25,29.25,28.75,28.75,60800,6.64125828206124,6.64125828206124,6.52773249946191,6.52773249946191,267780.580798017,0.0,1.0
1994-07-22,29.5,29.5,29.0,29.25,29400,6.69802117336091,6.69802117336091,6.58449539076157,6.64125828206124,129486.00453062,0.0,1.0
1994-07-25,29.0,29.5,28.63,29.5,24200,6.58449539076157,6.69802117336091,6.50048631163807,6.69802117336091,106583.718015,0.0,1.0
1994-07-26,29.0,29.25,28.5,28.5,17600,6.58449539076157,6.64125828206124,6.47096960816224,6.47096960816224,77515.4312836365,0.0,1.0
1994-07-27,28.88,29.0,28.75,28.75,9100,6.55724920293773,6.58449539076157,6.52773249946191,6.52773249946191,40079.0014023348,0.0,1.0
1994-07-28,29.25,29.25,28.75,28.75,13800,6.64125828206124,6.64125828206124,6.52773249946191,6.52773249946191,60779.1449837605,0.0,1.0
1994-07-29,29.5,30.0,29.0,29.25,20900,6.69802117336091,6.81154695596025,6.58449539076157,6.64125828206124,92049.5746493183,0.0,1.0
1994-08-01,29.5,30.0,29.5,29.75,44300,6.69802117336091,6.81154695596025,6.69802117336091,6.75478406466058,195109.863969608,0.0,1.0
1994-08-02,29.25,29.75,29.25,29.5,29500,6.64125828206124,6.75478406466058,6.64125828206124,6.69802117336091,129926.433117459,0.0,1.0
1994-08-03,29.75,29.75,29.25,29.25,16400,6.75478406466058,6.75478406466058,6.64125828206124,6.64125828206124,72230.2882415704,0.0,1.0
1994-08-04,29.5,29.5,29.25,29.25,23600,6.69802117336091,6.69802117336091,6.64125828206124,6.64125828206124,103941.146493967,0.0,1.0
1994-08-05,29.75,29.75,29.25,29.25,38600,6.75478406466058,6.75478406466058,6.64125828206124,6.64125828206124,170005.434519794,0.0,1.0
1994-08-08,29.25,29.75,29.25,29.25,33800,6.64125828206124,6.75478406466058,6.64125828206124,6.64125828206124,148864.862351529,0.0,1.0
1994-08-09,29.44,29.75,29.25,29.25,36700,6.68439807944899,6.75478406466058,6.64125828206124,6.64125828206124,161637.291369856,0.0,1.0
1994-08-10,29.25,29.38,29.25,29.25,1000,6.64125828206124,6.67077498553707,6.64125828206124,6.64125828206124,4404.28586838844,0.0,1.0
1994-08-11,29.25,29.75,29.25,29.75,10900,6.64125828206124,6.75478406466058,6.64125828206124,6.75478406466058,48006.715965434,0.0,1.0
1994-08-12,29.44,29.75,29.25,29.25,34400,6.72980839248873,6.80067254336072,6.68637552582525,6.68637552582525,150485.116505001,0.2,1.0
1994-08-15,29.5,29.75,29.25,29.75,44100,6.74352403459298,6.80067254336072,6.68637552582525,6.80067254336072,192918.419705539,0.0,1.0
1994-08-16,29.44,29.75,29.0,29.5,34000,6.72980839248873,6.80067254336072,6.62922701705751,6.74352403459298,148735.289568896,0.0,1.0
1994-08-17,29.13,29.75,29.0,29.0,7500,6.65894424161673,6.80067254336072,6.62922701705751,6.62922701705751,32809.2550519625,0.0,1.0
1994-08-18,29.63,29.75,29.0,29.0,66100,6.77324125915221,6.80067254336072,6.62922701705751,6.62922701705751,289158.901191296,0.0,1.0
1994-08-19,29.0,29.75,29.0,29.0,5100,6.62922701705751,6.80067254336072,6.62922701705751,6.62922701705751,22310.2934353345,0.0,1.0
1994-08-22,29.0,29.13,29.0,29.06,38700,6.62922701705751,6.65894424161673,6.62922701705751,6.64294265916177,169295.756068126,0.0,1.0
1994-08-23,28.5,29.75,28.5,29.75,85600,6.51492999952204,6.80067254336072,6.51492999952204,6.80067254336072,374462.964326398,0.0,1.0
1994-08-24,28.81,29.25,28.5,28.5,12000,6.58579415039403,6.68637552582525,6.51492999952204,6.51492999952204,52494.8080831399,0.0,1.0
1994-08-25,29.25,29.25,28.5,29.25,4200,6.68637552582525,6.68637552582525,6.51492999952204,6.68637552582525,18373.182829099,0.0,1.0
1994-08-26,29.25,29.25,28.75,29.25,4600,6.68637552582525,6.68637552582525,6.57207850828977,6.68637552582525,20123.0097652036,0.0,1.0
1994-08-29,29.25,29.25,28.75,29.13,5500,6.68637552582525,6.68637552582525,6.57207850828977,6.65894424161673,24060.1203714391,0.0,1.0
1994-08-30,28.94,29.25,28.75,28.75,15300,6.61551137495325,6.68637552582525,6.57207850828977,6.57207850828977,66930.8803060034,0.0,1.0
1994-08-31,29.25,29.25,28.75,28.75,20400,6.68637552582525,6.68637552582525,6.57207850828977,6.57207850828977,89241.1737413378,0.0,1.0
1994-09-01,29.0,29.25,28.75,28.94,28900,6.62922701705751,6.68637552582525,6.57207850828977,6.61551137495325,126424.996133562,0.0,1.0
1994-09-02,28.75,28.94,28.75,28.75,14600,6.57207850828977,6.61551137495325,6.57207850828977,6.57207850828977,63868.6831678202,0.0,1.0
1994-09-06,28.88,29.25,28.75,29.0,19100,6.601795732849,6.68637552582525,6.57207850828977,6.62922701705751,83554.2361989976,0.0,1.0
1994-09-07,28.5,29.0,28.5,28.88,19400,6.51492999952204,6.62922701705751,6.51492999952204,6.601795732849,84866.6064010761,0.0,1.0
1994-09-08,28.63,28.63,28.5,28.5,3500,6.54464722408126,6.54464722408126,6.51492999952204,6.51492999952204,15310.9856909158,0.0,1.0
1994-09-09,28.69,29.0,28.5,28.5,11700,6.55836286618552,6.62922701705751,6.51492999952204,6.51492999952204,51182.4378810614,0.0,1.0
1994-09-12,28.75,28.75,28.5,28.56,2100,6.57207850828977,6.57207850828977,6.51492999952204,6.52864564162629,9186.59141454949,0.0,1.0
1994-09-13,28.75,29.0,28.5,29.0,17100,6.57207850828977,6.62922701705751,6.51492999952204,6.62922701705751,74805.1015184744,0.0,1.0
1994-09-14,28.59,28.75,28.5,28.63,49900,6.53550346267842,6.57207850828977,6.51492999952204,6.54464722408126,218290.910279057,0.0,1.0
1994-09-15,28.5,28.63,28.25,28.63,33400,6.51492999952204,6.54464722408126,6.4577814907543,6.54464722408126,146110.549164739,0.0,1.0
1994-09-16,28.0,28.5,28.0,28.5,76100,6.40063298198656,6.51492999952204,6.40063298198656,6.51492999952204,332904.574593912,0.0,1.0
1994-09-19,28.0,28.44,27.75,28.25,8400,6.40063298198656,6.50121435741778,6.34348447321882,6.4577814907543,36746.3656581979,0.0,1.0
1994-09-20,27.88,28.0,27.75,27.75,39100,6.37320169777805,6.40063298198656,6.34348447321882,6.34348447321882,171045.583004231,0.0,1.0
1994-09-21,27.5,28.0,27.5,27.75,85600,6.28633596445109,6.40063298198656,6.28633596445109,6.34348447321882,374462.964326398,0.0,1.0
1994-09-22,27.5,27.75,27.5,27.63,6500,6.28633596445109,6.34348447321882,6.28633596445109,6.31605318901031,28434.6877117008,0.0,1.0
1994-09-23,26.44,28.0,26.25,27.63,105000,6.04402628727588,6.40063298198656,6.0005934206124,6.31605318901031,459329.570727474,0.0,1.0
1994-09-26,26.75,26.75,26.25,26.25,13500,6.11489043814788,6.11489043814788,6.0005934206124,6.0005934206124,59056.6590935324,0.0,1.0
1994-09-27,26.25,26.75,26.25,26.75,8900,6.0005934206124,6.11489043814788,6.0005934206124,6.11489043814788,38933.6493283288,0.0,1.0
1994-09-28,26.75,26.75,26.25,26.25,127900,6.11489043814788,6.11489043814788,6.0005934206124,6.0005934206124,559507.162819466,0.0,1.0
1994-09-29,26.5,26.63,26.25,26.25,7600,6.05774192938014,6.08745915393936,6.0005934206124,6.0005934206124,33246.7117859886,0.0,1.0
1994-09-30,26.13,26.75,26.0,26.5,20300,5.97316213640389,6.11489043814788,5.94344491184466,6.05774192938014,88803.7170073116,0.0,1.0
1994-10-03,26.06,26.25,26.0,26.0,13700,5.95716055394892,6.0005934206124,5.94344491184466,5.94344491184466,59931.5725615847,0.0,1.0
1994-10-04,26.19,26.25,26.0,26.13,94600,5.98687777850814,6.0005934206124,5.94344491184466,5.97316213640389,413834.070388753,0.0,1.0
1994-10-05,26.19,26.25,26.0,26.0,9500,5.98687777850814,6.0005934206124,5.94344491184466,5.94344491184466,41558.3897324858,0.0,1.0
1994-10-06,26.31,26.38,26.0,26.25,14200,6.01430906271666,6.03031064517162,5.94344491184466,6.0005934206124,62118.8562317155,0.0,1.0
1994-10-07,26.5,26.75,26.25,26.25,9800,6.05774192938014,6.11489043814788,6.0005934206124,6.0005934206124,42870.7599345642,0.0,1.0
1994-10-10,26.75,27.0,26.06,26.25,3100,6.11489043814788,6.17203894691561,5.95716055394892,6.0005934206124,13561.1587548111,0.0,1.0
1994-10-11,26.5,27.0,26.5,26.5,35000,6.05774192938014,6.17203894691561,6.05774192938014,6.05774192938014,153109.856909158,0.0,1.0
1994-10-12,26.63,27.0,26.5,26.5,13200,6.08745915393936,6.17203894691561,6.05774192938014,6.05774192938014,57744.2888914539,0.0,1.0
1994-10-13,26.69,27.0,26.5,26.94,52400,6.10117479604362,6.17203894691561,6.05774192938014,6.15832330481136,229227.328629711,0.0,1.0
1994-10-14,26.88,27.0,26.5,27.0,53400,6.1446076627071,6.17203894691561,6.05774192938014,6.17203894691561,233601.895969973,0.0,1.0
1994-10-17,26.75,27.0,26.5,27.0,13200,6.11489043814788,6.17203894691561,6.05774192938014,6.17203894691561,57744.2888914539,0.0,1.0
1994-10-18,27.25,27.25,26.69,26.75,17000,6.22918745568335,6.22918745568335,6.10117479604362,6.11489043814788,74367.6447844482,0.0,1.0
1994-10-19,27.25,27.25,26.75,26.75,1100,6.22918745568335,6.22918745568335,6.11489043814788,6.11489043814788,4812.02407428782,0.0,1.0
1994-10-20,27.25,27.25,26.75,26.75,20500,6.22918745568335,6.22918745568335,6.11489043814788,6.11489043814788,89678.630475364,0.0,1.0
1994-10-21,27.0,27.0,26.75,26.75,8100,6.17203894691561,6.17203894691561,6.11489043814788,6.11489043814788,35433.9954561195,0.0,1.0
1994-10-24,26.88,27.09,26.75,27.0,9600,6.1446076627071,6.192612410072,6.11489043814788,6.17203894691561,41995.8464665119,0.0,1.0
1994-10-25,26.88,27.25,26.75,26.75,26100,6.1446076627071,6.22918745568335,6.11489043814788,6.11489043814788,114176.207580829,0.0,1.0
1994-10-26,26.88,27.25,26.75,27.25,7500,6.1446076627071,6.22918745568335,6.11489043814788,6.22918745568335,32809.2550519624,0.0,1.0
1994-10-27,26.75,27.0,26.75,26.75,7000,6.11489043814788,6.17203894691561,6.11489043814788,6.11489043814788,30621.9713818316,0.0,1.0
1994-10-28,27.06,27.25,26.75,26.75,16300,6.18575458901987,6.22918745568335,6.11489043814788,6.11489043814788,71305.447646265,0.0,1.0
1994-10-31,27.25,27.25,26.75,27.19,19200,6.22918745568335,6.22918745568335,6.11489043814788,6.21547181357909,83991.6929330238,0.0,1.0
1994-11-01,26.75,27.25,26.75,27.25,32600,6.11489043814788,6.22918745568335,6.11489043814788,6.22918745568335,142610.89529253,0.0,1.0
1994-11-02,27.25,27.5,26.75,26.81,46700,6.22918745568335,6.28633596445109,6.11489043814788,6.12860608025213,204292.294790219,0.0,1.0
1994-11-03,27.0,27.5,27.0,27.0,24500,6.17203894691561,6.28633596445109,6.17203894691561,6.17203894691561,107176.899836411,0.0,1.0
1994-11-04,27.0,27.06,27.0,27.06,2800,6.17203894691561,6.18575458901987,6.17203894691561,6.18575458901987,12248.7885527326,0.0,1.0
1994-11-07,29.25,29.25,27.25,27.5,174900,6.68637552582525,6.68637552582525,6.22918745568335,6.28633596445109,765111.827811764,0.0,1.0
1994-11-08,29.75,30.0,28.5,29.0,143700,6.80067254336072,6.85782105212846,6.51492999952204,6.62922701705751,628625.3267956,0.0,1.0
1994-11-09,30.0,30.75,30.0,30.75,122200,6.85782105212846,7.02926657843167,6.85782105212846,7.02926657843167,534572.128979975,0.0,1.0
1994-11-10,29.75,30.25,29.75,30.25,108300,6.84639135037491,6.96145675122155,6.84639135037491,6.96145675122155,470601.932479885,0.2,1.0
1994-11-11,30.25,30.25,29.75,30.25,36600,6.96145675122155,6.96145675122155,6.84639135037491,6.96145675122155,159039.9882619,0.0,1.0
1994-11-14,29.75,30.25,29.75,30.25,49600,6.84639135037491,6.96145675122155,6.84639135037491,6.96145675122155,215529.601578968,0.0,1.0
1994-11-15,30.25,30.25,29.75,30.25,28000,6.96145675122155,6.96145675122155,6.84639135037491,6.96145675122155,121669.936375224,0.0,1.0
1994-11-16,29.75,30.25,29.5,30.25,117900,6.84639135037491,6.96145675122155,6.78885864995159,6.96145675122155,512317.339237104,0.0,1.0
1994-11-17,29.0,30.0,28.75,30.0,64500,6.67379324910496,6.90392405079823,6.61626054868164,6.90392405079823,280275.38915007,0.0,1.0
1994-11-18,29.0,29.0,28.5,28.5,47000,6.67379324910496,6.67379324910496,6.55872784825832,6.55872784825832,204231.678915555,0.0,1.0
1994-11-21,28.75,29.0,28.5,29.0,15300,6.61626054868164,6.67379324910496,6.55872784825832,6.67379324910496,66483.9295193188,0.0,1.0
1994-11-22,28.75,28.75,28.25,28.75,20300,6.61626054868164,6.61626054868164,6.501195147835,6.61626054868164,88210.7038720374,0.0,1.0
1994-11-23,28.44,28.5,28.0,28.5,59400,6.54492000015672,6.55872784825832,6.44366244741168,6.55872784825832,258114.079310297,0.0,1.0
1994-11-25,28.5,28.75,28.25,28.75,30400,6.55872784825832,6.61626054868164,6.501195147835,6.61626054868164,132098.788064529,0.0,1.0
1994-11-28,28.88,29.0,28.5,28.56,19800,6.64617755290176,6.67379324910496,6.55872784825832,6.57253569635991,86038.0264367656,0.0,1.0
1994-11-29,29.0,29.0,28.5,28.5,12500,6.67379324910496,6.67379324910496,6.55872784825832,6.55872784825832,54316.9358817964,0.0,1.0
1994-11-30,28.81,29.0,28.5,29.0,17200,6.63006839678323,6.67379324910496,6.55872784825832,6.67379324910496,74740.103773352,0.0,1.0
1994-12-01,28.5,29.0,28.5,29.0,15700,6.55872784825832,6.67379324910496,6.55872784825832,6.67379324910496,68222.0714675364,0.0,1.0
1994-12-02,28.25,29.0,28.25,29.0,76000,6.501195147835,6.67379324910496,6.501195147835,6.67379324910496,330246.970161323,0.0,1.0
1994-12-05,29.13,29.25,28.75,28.75,20500,6.70371025332508,6.73132594952827,6.61626054868164,6.61626054868164,89079.7748461462,0.0,1.0
1994-12-06,29.25,29.5,28.75,29.0,44900,6.73132594952827,6.78885864995159,6.61626054868164,6.67379324910496,195106.433687413,0.0,1.0
1994-12-07,28.75,29.5,28.75,29.5,5700,6.61626054868164,6.78885864995159,6.61626054868164,6.78885864995159,24768.5227620992,0.0,1.0
1994-12-08,29.13,29.25,28.75,29.25,11400,6.70371025332508,6.73132594952827,6.61626054868164,6.73132594952827,49537.0455241984,0.0,1.0
1994-12-09,29.0,29.25,28.75,29.25,23700,6.67379324910496,6.73132594952827,6.61626054868164,6.73132594952827,102984.910431886,0.0,1.0
1994-12-12,29.19,29.5,28.75,28.75,45800,6.71751810142668,6.78885864995159,6.61626054868164,6.61626054868164,199017.253070902,0.0,1.0
1994-12-13,29.31,29.75,29.25,29.69,100700,6.74513379762987,6.84639135037491,6.73132594952827,6.83258350227332,437577.235463752,0.0,1.0
1994-12-14,29.0,29.75,29.0,29.75,59100,6.67379324910496,6.84639135037491,6.67379324910496,6.84639135037491,256810.472849134,0.0,1.0
1994-12-15,29.5,29.5,29.0,29.19,12700,6.78885864995159,6.78885864995159,6.67379324910496,6.71751810142668,55186.0068559052,0.0,1.0
1994-12-16,29.25,29.5,28.75,29.0,76600,6.73132594952827,6.78885864995159,6.61626054868164,6.67379324910496,332854.183083649,0.0,1.0
1994-12-19,28.19,29.25,28.19,28.75,53600,6.4873872997334,6.73132594952827,6.4873872997334,6.61626054868164,232911.021061143,0.0,1.0
1994-12-20,28.63,28.75,28.0,28.06,60400,6.58864485247844,6.61626054868164,6.44366244741168,6.45747029551328,262459.434180841,0.0,1.0
1994-12-21,28.63,28.75,28.38,28.75,26700,6.58864485247844,6.61626054868164,6.53111215205513,6.61626054868164,116020.975043517,0.0,1.0
1994-12-22,28.56,28.75,28.56,28.69,12000,6.57253569635991,6.61626054868164,6.57253569635991,6.60245270058004,52144.2584465246,0.0,1.0
1994-12-23,28.5,28.69,28.25,28.69,5400,6.55872784825832,6.60245270058004,6.501195147835,6.60245270058004,23464.9163009361,0.0,1.0
1994-12-27,28.5,28.5,27.88,28.0,20900,6.55872784825832,6.55872784825832,6.41604675120849,6.44366244741168,90817.9167943637,0.0,1.0
1994-12-28,29.0,29.5,28.0,28.5,51000,6.67379324910496,6.78885864995159,6.44366244741168,6.55872784825832,221613.098397729,0.0,1.0
1994-12-29,28.56,28.94,28.5,28.5,26300,6.57253569635991,6.65998540100336,6.55872784825832,6.55872784825832,114282.8330953,0.0,1.0
1994-12-30,28.5,29.0,28.25,28.5,18400,6.55872784825832,6.67379324910496,6.501195147835,6.55872784825832,79954.5296180044,0.0,1.0
1995-01-03,29.25,29.25,28.25,28.75,84800,6.73132594952827,6.73132594952827,6.501195147835,6.61626054868164,368486.093022107,0.0,1.0
1995-01-04,29.19,29.38,28.75,28.75,48200,6.71751810142668,6.7612429537484,6.61626054868164,6.61626054868164,209446.104760207,0.0,1.0
1995-01-05,30.0,30.25,29.75,29.75,104000,6.90392405079823,6.96145675122155,6.84639135037491,6.84639135037491,451916.906536547,0.0,1.0
1995-01-06,30.0,30.25,30.0,30.0,57100,6.90392405079823,6.96145675122155,6.90392405079823,6.90392405079823,248119.763108046,0.0,1.0
1995-01-09,29.25,30.25,29.25,29.75,16900,6.73132594952827,6.96145675122155,6.73132594952827,6.84639135037491,73436.4973121889,0.0,1.0
1995-01-10,29.0,29.75,29.0,29.5,98500,6.67379324910496,6.84639135037491,6.67379324910496,6.78885864995159,428017.454748556,0.0,1.0
1995-01-11,28.75,29.13,28.13,29.0,34100,6.61626054868164,6.70371025332508,6.47357945163181,6.67379324910496,148176.601085541,0.0,1.0
1995-01-12,29.25,29.25,28.25,28.5,34400,6.73132594952827,6.73132594952827,6.501195147835,6.55872784825832,149480.207546704,0.0,1.0
1995-01-13,29.25,29.25,29.19,29.19,2700,6.73132594952827,6.73132594952827,6.71751810142668,6.71751810142668,11732.458150468,0.0,1.0
1995-01-16,29.5,29.75,28.75,28.75,34600,6.78885864995159,6.84639135037491,6.61626054868164,6.61626054868164,150349.278520813,0.0,1.0
1995-01-17,29.75,30.0,29.25,29.25,37300,6.84639135037491,6.90392405079823,6.73132594952827,6.73132594952827,162081.736671281,0.0,1.0
1995-01-18,29.75,30.25,29.75,29.75,7700,6.84639135037491,6.96145675122155,6.84639135037491,6.84639135037491,33459.2325031866,0.0,1.0
1995-01-19,29.81,30.25,29.75,29.75,2100,6.86019919847651,6.96145675122155,6.84639135037491,6.84639135037491,9125.2452281418,0.0,1.0
1995-01-20,29.13,30.25,29.13,29.75,15000,6.70371025332508,6.96145675122155,6.70371025332508,6.84639135037491,65180.3230581558,0.0,1.0
1995-01-23,28.88,29.0,28.5,28.75,12400,6.64617755290176,6.67379324910496,6.55872784825832,6.61626054868164,53882.4003947421,0.0,1.0
1995-01-24,30.0,30.0,29.0,29.0,42200,6.90392405079823,6.90392405079823,6.67379324910496,6.67379324910496,183373.975536945,0.0,1.0
1995-01-25,29.75,30.0,29.5,29.75,17300,6.84639135037491,6.90392405079823,6.78885864995159,6.84639135037491,75174.6392604063,0.0,1.0
1995-01-26,29.5,30.0,29.5,29.5,6800,6.78885864995159,6.90392405079823,6.78885864995159,6.78885864995159,29548.4131196973,0.0,1.0
1995-01-27,29.5,30.0,29.5,29.56,11100,6.78885864995159,6.90392405079823,6.78885864995159,6.80266649805319,48233.4390630353,0.0,1.0
1995-01-30,29.5,30.0,29.5,29.75,8700,6.78885864995159,6.90392405079823,6.78885864995159,6.84639135037491,37804.5873737304,0.0,1.0
1995-01-31,30.0,30.0,29.5,30.0,32000,6.90392405079823,6.90392405079823,6.78885864995159,6.90392405079823,139051.355857399,0.0,1.0
1995-02-01,29.56,30.25,29.0,29.5,30500,6.80266649805319,6.96145675122155,6.67379324910496,6.78885864995159,132533.323551583,0.0,1.0
1995-02-02,29.25,29.5,29.0,29.13,4800,6.73132594952827,6.78885864995159,6.67379324910496,6.70371025332508,20857.7033786099,0.0,1.0
1995-02-03,29.25,29.69,29.25,29.69,3100,6.73132594952827,6.83258350227332,6.73132594952827,6.83258350227332,13470.6000986855,0.0,1.0
1995-02-06,29.75,29.75,29.25,29.69,7300,6.84639135037491,6.84639135037491,6.73132594952827,6.83258350227332,31721.0905549691,0.0,1.0
1995-02-07,29.5,30.0,29.5,29.75,5500,6.78885864995159,6.90392405079823,6.78885864995159,6.84639135037491,23899.4517879905,0.0,1.0
1995-02-08,30.0,30.0,29.63,29.94,5500,6.90392405079823,6.90392405079823,6.81877565417172,6.89011620269663,23899.4517879904,0.0,1.0
1995-02-09,29.88,29.88,29.5,29.5,2300,6.87630835459504,6.87630835459504,6.78885864995159,6.78885864995159,9994.31620225054,0.0,1.0
1995-02-10,30.0,30.0,29.5,30.0,4000,6.90392405079823,6.90392405079823,6.78885864995159,6.90392405079823,17381.4194821749,0.0,1.0
1995-02-13,29.75,30.0,29.5,30.0,6100,6.84639135037491,6.90392405079823,6.78885864995159,6.90392405079823,26506.6647103167,0.0,1.0
1995-02-14,29.75,30.0,29.5,30.0,4700,6.84639135037491,6.90392405079823,6.78885864995159,6.90392405079823,20423.1678915555,0.0,1.0
1995-02-15,28.0,29.75,28.0,29.25,47700,6.44366244741168,6.84639135037491,6.44366244741168,6.73132594952827,207273.427324935,0.0,1.0
1995-02-16,28.25,28.5,27.75,28.5,15000,6.501195147835,6.55872784825832,6.38612974698836,6.55872784825832,65180.3230581558,0.0,1.0
1995-02-17,28.25,28.25,27.75,27.75,16600,6.501195147835,6.501195147835,6.38612974698836,6.38612974698836,72132.8908510257,0.0,1.0
1995-02-21,28.0,28.25,28.0,28.25,12500,6.48968860775034,6.54763225603382,6.48968860775034,6.54763225603382,53931.7093861809,0.2,1.0
1995-02-22,28.75,28.75,28.25,28.75,31700,6.66351955260079,6.66351955260079,6.54763225603382,6.66351955260079,136770.815003355,0.0,1.0
1995-02-23,28.5,29.0,28.38,28.38,62600,6.60557590431731,6.72146320088428,6.57776295314123,6.57776295314123,270090.000605994,0.0,1.0
1995-02-24,28.25,29.0,28.0,29.0,28200,6.54763225603382,6.72146320088428,6.48968860775034,6.72146320088428,121669.936375224,0.0,1.0
1995-02-27,27.25,28.0,27.25,28.0,26200,6.31585766289988,6.48968860775034,6.31585766289988,6.48968860775034,113040.862873435,0.0,1.0
1995-02-28,27.0,27.75,27.0,27.0,37900,6.2579140146164,6.43174495946685,6.2579140146164,6.2579140146164,163520.9428589,0.0,1.0
1995-03-01,27.75,27.75,27.0,27.0,7300,6.43174495946685,6.43174495946685,6.2579140146164,6.2579140146164,31496.1182815296,0.0,1.0
1995-03-02,27.13,27.5,27.0,27.13,171900,6.28804471172381,6.37380131118337,6.2579140146164,6.28804471172381,741668.867478759,0.0,1.0
1995-03-03,26.5,27.5,26.5,27.0,38500,6.14202671804942,6.37380131118337,6.14202671804942,6.2579140146164,166109.664909437,0.0,1.0
1995-03-06,26.94,27.25,26.5,27.0,6000,6.24400753902836,6.31585766289988,6.14202671804942,6.2579140146164,25887.2205053668,0.0,1.0
1995-03-07,27.19,27.5,26.88,26.88,8000,6.30195118731184,6.37380131118337,6.23010106344032,6.23010106344032,34516.2940071558,0.0,1.0
1995-03-08,27.75,27.75,26.75,27.25,34600,6.43174495946685,6.43174495946685,6.19997036633291,6.31585766289988,149282.971580949,0.0,1.0
1995-03-09,27.38,27.69,27.38,27.5,24500,6.34598836000729,6.41783848387881,6.34598836000729,6.37380131118337,105706.150396915,0.0,1.0
1995-03-10,27.0,27.88,27.0,27.88,64900,6.2579140146164,6.46187565657426,6.2579140146164,6.46187565657426,280013.435133051,0.0,1.0
1995-03-13,26.5,27.25,26.5,27.25,15200,6.14202671804942,6.31585766289988,6.14202671804942,6.31585766289988,65580.958613596,0.0,1.0
1995-03-14,26.25,26.75,26.25,26.75,15800,6.08408306976594,6.19997036633291,6.08408306976594,6.19997036633291,68169.6806641327,0.0,1.0
1995-03-15,26.25,26.75,26.25,26.75,4500,6.08408306976594,6.19997036633291,6.08408306976594,6.19997036633291,19415.4153790251,0.0,1.0
1995-03-16,26.5,26.75,26.5,26.69,4800,6.14202671804942,6.19997036633291,6.14202671804942,6.18606389074487,20709.7764042935,0.0,1.0
1995-03-17,26.81,27.25,26.75,27.13,21600,6.21387684192095,6.31585766289988,6.19997036633291,6.28804471172381,93193.9938193205,0.0,1.0
1995-03-20,27.0,27.25,26.5,26.63,27600,6.2579140146164,6.31585766289988,6.14202671804942,6.17215741515684,119081.214324687,0.0,1.0
1995-03-21,26.81,27.25,26.75,27.25,9300,6.21387684192095,6.31585766289988,6.19997036633291,6.31585766289988,40125.1917833186,0.0,1.0
1995-03-22,26.25,26.63,25.5,26.63,47500,6.08408306976594,6.17215741515684,5.91025212491548,6.17215741515684,204940.495667487,0.0,1.0
1995-03-23,26.0,26.5,26.0,26.0,4400,6.02613942148245,6.14202671804942,6.02613942148245,6.02613942148245,18983.9617039357,0.0,1.0
1995-03-24,26.0,26.44,25.5,26.44,47300,6.02613942148245,6.12812024246139,5.91025212491548,6.12812024246139,204077.588317309,0.0,1.0
1995-03-27,26.25,26.25,25.75,25.75,21000,6.08408306976594,6.08408306976594,5.96819577319897,5.96819577319897,90605.2717687839,0.0,1.0
1995-03-28,26.0,26.25,25.5,26.25,40800,6.02613942148245,6.08408306976594,5.91025212491548,6.08408306976594,176033.099436495,0.0,1.0
1995-03-29,25.5,26.0,25.5,25.75,19400,5.91025212491548,6.02613942148245,5.91025212491548,5.96819577319897,83702.0129673528,0.0,1.0
1995-03-30,25.88,26.13,25.5,25.5,99100,5.99832647030638,6.05627011858987,5.91025212491548,5.91025212491548,427570.592013642,0.0,1.0
1995-03-31,26.25,26.5,25.5,26.0,95000,6.08408306976594,6.14202671804942,5.91025212491548,6.02613942148245,409880.991334975,0.0,1.0
1995-04-03,26.5,26.5,25.75,26.5,58200,6.14202671804942,6.14202671804942,5.96819577319897,6.14202671804942,251106.038902058,0.0,1.0
1995-04-04,26.5,26.5,26.0,26.5,41000,6.14202671804942,6.14202671804942,6.02613942148245,6.14202671804942,176896.006786673,0.0,1.0
1995-04-05,26.5,26.5,25.75,25.75,24800,6.14202671804942,6.14202671804942,5.96819577319897,5.96819577319897,107000.511422183,0.0,1.0
1995-04-06,26.5,26.5,25.75,26.5,13300,6.14202671804942,6.14202671804942,5.96819577319897,6.14202671804942,57383.3387868965,0.0,1.0
1995-04-07,26.25,26.5,25.75,26.5,13300,6.08408306976594,6.14202671804942,5.96819577319897,6.14202671804942,57383.3387868965,0.0,1.0
1995-04-10,26.25,26.5,25.5,25.75,32700,6.08408306976594,6.14202671804942,5.91025212491548,5.96819577319897,141085.351754249,0.0,1.0
1995-04-11,26.38,26.5,26.0,26.5,14100,6.11421376687335,6.14202671804942,6.02613942148245,6.14202671804942,60834.9681876121,0.0,1.0
1995-04-12,26.38,26.38,26.0,26.0,4200,6.11421376687335,6.11421376687335,6.02613942148245,6.02613942148245,18121.0543537568,0.0,1.0
1995-04-13,26.0,26.38,26.0,26.0,11400,6.02613942148245,6.11421376687335,6.02613942148245,6.02613942148245,49185.718960197,0.0,1.0
1995-04-17,26.0,26.38,26.0,26.38,13000,6.02613942148245,6.11421376687335,6.02613942148245,6.11421376687335,56088.9777616282,0.0,1.0
1995-04-18,26.38,26.5,26.0,26.0,122800,6.11421376687335,6.14202671804942,6.02613942148245,6.02613942148245,529825.113009841,0.0,1.0
1995-04-19,26.38,26.5,25.88,26.0,14400,6.11421376687335,6.14202671804942,5.99832647030638,6.02613942148245,62129.3292128804,0.0,1.0
1995-04-20,25.88,26.5,25.88,25.88,58700,5.99832647030638,6.14202671804942,5.99832647030638,5.99832647030638,253263.307277506,0.0,1.0
1995-04-21,25.88,26.13,25.88,26.0,38700,5.99832647030638,6.05627011858987,5.99832647030638,6.02613942148245,166972.572259616,0.0,1.0
1995-04-24,25.88,26.13,25.88,26.13,8600,5.99832647030638,6.05627011858987,5.99832647030638,6.05627011858987,37105.0160576925,0.0,1.0
1995-04-25,25.88,26.13,25.88,26.13,3000,5.99832647030638,6.05627011858987,5.99832647030638,6.05627011858987,12943.6102526834,0.0,1.0
1995-04-26,26.13,26.13,25.88,26.13,8400,6.05627011858987,6.05627011858987,5.99832647030638,6.05627011858987,36242.1087075135,0.0,1.0
1995-04-27,25.88,26.25,25.88,25.88,7300,5.99832647030638,6.08408306976594,5.99832647030638,5.99832647030638,31496.1182815296,0.0,1.0
1995-04-28,26.75,26.75,25.88,25.94,45500,6.19997036633291,6.19997036633291,5.99832647030638,6.01223294589442,196311.422165698,0.0,1.0
1995-05-01,26.5,26.88,26.38,26.75,26600,6.14202671804942,6.23010106344032,6.11421376687335,6.19997036633291,114766.677573793,0.0,1.0
1995-05-02,26.56,26.63,26.38,26.38,5700,6.15593319363746,6.17215741515684,6.11421376687335,6.11421376687335,24592.8594800985,0.0,1.0
1995-05-03,27.25,27.25,26.38,26.38,27900,6.31585766289988,6.31585766289988,6.11421376687335,6.11421376687335,120375.575349956,0.0,1.0
1995-05-04,27.38,28.0,26.75,27.25,49200,6.34598836000729,6.48968860775034,6.19997036633291,6.31585766289988,212275.208144008,0.0,1.0
1995-05-05,27.5,27.75,27.25,27.75,6700,6.37380131118337,6.43174495946685,6.31585766289988,6.43174495946685,28907.3962309929,0.0,1.0
1995-05-08,27.5,27.75,27.25,27.75,8700,6.37380131118337,6.43174495946685,6.31585766289988,6.43174495946685,37536.4697327819,0.0,1.0
1995-05-09,28.25,28.5,27.38,27.38,24800,6.54763225603382,6.60557590431731,6.34598836000729,6.34598836000729,107000.511422183,0.0,1.0
1995-05-10,29.25,29.25,28.25,28.5,30200,6.77940684916776,6.77940684916776,6.54763225603382,6.60557590431731,130299.009877013,0.0,1.0
1995-05-11,29.25,29.25,28.5,29.25,11000,6.82576176779455,6.82576176779455,6.650742235287,6.82576176779455,47137.5959117248,0.2,1.0
1995-05-12,29.25,29.25,28.5,28.5,12900,6.82576176779455,6.82576176779455,6.650742235287,6.650742235287,55279.5442964773,0.0,1.0
1995-05-15,29.25,29.25,28.5,28.5,2600,6.82576176779455,6.82576176779455,6.650742235287,6.650742235287,11141.613579135,0.0,1.0
1995-05-16,29.25,29.25,28.5,29.25,6600,6.82576176779455,6.82576176779455,6.650742235287,6.82576176779455,28282.5575470349,0.0,1.0
1995-05-17,29.25,29.25,28.5,29.25,14100,6.82576176779455,6.82576176779455,6.650742235287,6.82576176779455,60421.8274868473,0.0,1.0
1995-05-18,28.0,28.75,27.75,28.75,25200,6.53406254694863,6.70908207945618,6.47572270277944,6.70908207945618,107987.94699777,0.0,1.0
1995-05-19,27.0,27.5,27.0,27.0,15300,6.30070317027189,6.41738285861026,6.30070317027189,6.30070317027189,65564.1106772173,0.0,1.0
1995-05-22,27.5,27.5,27.0,27.0,3100,6.41738285861026,6.41738285861026,6.30070317027189,6.30070317027189,13284.2315751225,0.0,1.0
1995-05-23,27.5,27.75,27.25,27.25,8700,6.41738285861026,6.47572270277944,6.35904301444108,6.35904301444108,37281.5531301824,0.0,1.0
1995-05-24,27.75,27.75,27.0,27.25,10100,6.47572270277944,6.47572270277944,6.30070317027189,6.35904301444108,43280.8835189474,0.0,1.0
1995-05-25,26.5,27.25,26.5,27.0,8400,6.18402348193352,6.35904301444108,6.18402348193352,6.30070317027189,35995.9823325899,0.0,1.0
1995-05-26,26.63,27.0,26.5,27.0,5400,6.2143602009015,6.30070317027189,6.18402348193352,6.30070317027189,23140.2743566649,0.0,1.0
1995-05-30,26.5,27.0,26.25,26.25,3900,6.18402348193352,6.30070317027189,6.12568363776434,6.12568363776434,16712.4203687025,0.0,1.0
1995-05-31,27.0,27.0,26.25,26.75,32700,6.30070317027189,6.30070317027189,6.12568363776434,6.24236332610271,140127.216937582,0.0,1.0
1995-06-01,27.5,27.5,26.75,27.25,10000,6.41738285861026,6.41738285861026,6.24236332610271,6.35904301444108,42852.3599197498,0.0,1.0
1995-06-02,27.56,27.75,27.25,27.5,10700,6.43138442121086,6.47572270277944,6.35904301444108,6.41738285861026,45852.0251141324,0.0,1.0
1995-06-05,27.81,28.25,27.5,27.75,18100,6.48972426538005,6.59240239111781,6.41738285861026,6.47572270277944,77562.7714547472,0.0,1.0
1995-06-06,28.0,28.25,27.75,28.0,5600,6.53406254694863,6.59240239111781,6.47572270277944,6.53406254694863,23997.3215550599,0.0,1.0
1995-06-07,27.75,28.25,27.75,28.25,4200,6.47572270277944,6.59240239111781,6.47572270277944,6.59240239111781,17997.9911662949,0.0,1.0
1995-06-08,28.25,28.25,27.75,27.75,19300,6.59240239111781,6.59240239111781,6.47572270277944,6.47572270277944,82705.0546451172,0.0,1.0
1995-06-09,27.5,28.25,27.5,27.75,13700,6.41738285861026,6.59240239111781,6.41738285861026,6.47572270277944,58707.7330900573,0.0,1.0
1995-06-12,27.5,27.75,27.0,27.5,21400,6.41738285861026,6.47572270277944,6.30070317027189,6.41738285861026,91704.0502282647,0.0,1.0
1995-06-13,27.5,27.5,27.0,27.0,4800,6.41738285861026,6.41738285861026,6.30070317027189,6.30070317027189,20569.1327614799,0.0,1.0
1995-06-14,27.5,27.5,27.0,27.5,12000,6.41738285861026,6.41738285861026,6.30070317027189,6.41738285861026,51422.8319036998,0.0,1.0
1995-06-15,28.0,28.25,27.0,27.0,25800,6.53406254694863,6.59240239111781,6.30070317027189,6.30070317027189,110559.088592955,0.0,1.0
1995-06-16,28.25,28.25,27.75,28.0,18000,6.59240239111781,6.59240239111781,6.47572270277944,6.53406254694863,77134.2478555498,0.0,1.0
1995-06-19,29.25,29.25,28.0,28.25,17700,6.82576176779455,6.82576176779455,6.53406254694863,6.59240239111781,75848.6770579572,0.0,1.0
1995-06-20,29.25,29.25,28.75,28.75,3500,6.82576176779455,6.82576176779455,6.70908207945618,6.70908207945618,14998.3259719124,0.0,1.0
1995-06-21,28.75,29.25,28.75,28.75,2600,6.70908207945618,6.82576176779455,6.70908207945618,6.70908207945618,11141.613579135,0.0,1.0
1995-06-22,29.25,29.25,28.5,28.5,7200,6.82576176779455,6.82576176779455,6.650742235287,6.650742235287,30853.6991422199,0.0,1.0
1995-06-23,28.63,29.0,28.5,29.0,8900,6.68107895425497,6.76742192362537,6.650742235287,6.76742192362537,38138.6003285774,0.0,1.0
1995-06-26,28.25,29.25,28.25,28.5,31500,6.59240239111781,6.82576176779455,6.59240239111781,6.650742235287,134984.933747212,0.0,1.0
1995-06-27,28.25,28.5,28.0,28.0,17800,6.59240239111781,6.650742235287,6.53406254694863,6.53406254694863,76277.2006571548,0.0,1.0
1995-06-28,28.0,28.5,28.0,28.25,8800,6.53406254694863,6.650742235287,6.53406254694863,6.59240239111781,37710.0767293798,0.0,1.0
1995-06-29,27.75,28.5,27.75,28.0,3000,6.47572270277944,6.650742235287,6.47572270277944,6.53406254694863,12855.707975925,0.0,1.0
1995-06-30,28.0,28.5,27.5,28.5,25900,6.53406254694863,6.650742235287,6.41738285861026,6.650742235287,110987.612192152,0.0,1.0
1995-07-03,27.5,28.25,27.5,27.5,2200,6.41738285861026,6.59240239111781,6.41738285861026,6.41738285861026,9427.51918234497,0.0,1.0
1995-07-05,27.5,28.19,27.5,27.75,14500,6.41738285861026,6.57840082851721,6.41738285861026,6.47572270277944,62135.9218836373,0.0,1.0
1995-07-06,27.25,27.25,26.5,26.75,25900,6.35904301444108,6.35904301444108,6.18402348193352,6.24236332610271,110987.612192152,0.0,1.0
1995-07-07,27.5,27.5,27.0,27.5,8600,6.41738285861026,6.41738285861026,6.30070317027189,6.41738285861026,36853.0295309849,0.0,1.0
1995-07-10,26.38,27.5,26.38,27.5,52700,6.15602035673232,6.41738285861026,6.15602035673232,6.41738285861026,225831.936777081,0.0,1.0
1995-07-11,26.38,26.75,26.38,26.38,77500,6.15602035673232,6.24236332610271,6.15602035673232,6.15602035673232,332105.789378061,0.0,1.0
1995-07-12,26.44,26.75,26.25,26.38,42200,6.17002191933292,6.24236332610271,6.12568363776434,6.15602035673232,180836.958861344,0.0,1.0
1995-07-13,26.38,26.75,26.25,26.38,41000,6.15602035673232,6.24236332610271,6.12568363776434,6.15602035673232,175694.675670974,0.0,1.0
1995-07-14,26.75,26.75,26.38,26.38,34400,6.24236332610271,6.24236332610271,6.15602035673232,6.15602035673232,147412.118123939,0.0,1.0
1995-07-17,26.75,26.75,26.38,26.75,38800,6.24236332610271,6.24236332610271,6.15602035673232,6.24236332610271,166267.156488629,0.0,1.0
1995-07-18,26.38,26.75,26.38,26.38,15400,6.15602035673232,6.24236332610271,6.15602035673232,6.15602035673232,65992.6342764147,0.0,1.0
1995-07-19,26.19,26.88,26.0,26.38,40700,6.11168207516374,6.27270004507068,6.06734379359516,6.15602035673232,174409.104873382,0.0,1.0
1995-07-20,26.0,26.19,25.38,25.75,30100,6.06734379359516,6.11168207516374,5.92266098005558,6.00900394942597,128985.603358447,0.0,1.0
1995-07-21,25.0,26.0,24.75,25.5,94100,5.83398441691842,6.06734379359516,5.77564457274923,5.95066410525679,403240.706844846,0.0,1.0
1995-07-24,24.75,25.0,24.25,24.75,19000,5.77564457274923,5.83398441691842,5.65896488441087,5.77564457274923,81419.4838475248,0.0,1.0
1995-07-25,24.25,24.75,24.25,24.25,34200,5.65896488441087,5.77564457274923,5.65896488441087,5.65896488441087,146555.070925544,0.0,1.0
1995-07-26,24.25,24.75,24.25,24.75,12400,5.65896488441087,5.77564457274923,5.65896488441087,5.77564457274923,53136.9263004898,0.0,1.0
1995-07-27,24.25,24.75,24.25,24.25,17800,5.65896488441087,5.77564457274923,5.65896488441087,5.65896488441087,76277.2006571547,0.0,1.0
1995-07-28,24.75,24.75,24.25,24.75,6400,5.77564457274923,5.77564457274923,5.65896488441087,5.77564457274923,27425.5103486399,0.0,1.0
1995-07-31,25.0,25.0,24.25,24.25,8900,5.83398441691842,5.83398441691842,5.65896488441087,5.65896488441087,38138.6003285773,0.0,1.0
1995-08-01,24.5,25.25,24.5,24.75,9300,5.71730472858005,5.8923242610876,5.71730472858005,5.77564457274923,39852.6947253673,0.0,1.0
1995-08-02,24.88,25.0,24.5,25.0,49400,5.80598129171721,5.83398441691842,5.71730472858005,5.83398441691842,211690.658003564,0.0,1.0
1995-08-03,24.0,24.75,24.0,24.75,25600,5.60062504024168,5.77564457274923,5.60062504024168,5.77564457274923,109702.04139456,0.0,1.0
1995-08-04,24.75,24.75,24.0,24.5,16500,5.77564457274923,5.77564457274923,5.60062504024168,5.71730472858005,70706.3938675873,0.0,1.0
1995-08-07,25.0,25.25,24.38,24.75,32400,5.83398441691842,5.8923242610876,5.68930160337884,5.77564457274923,138841.646139989,0.0,1.0
1995-08-08,25.5,25.75,25.25,25.25,32300,5.95066410525679,6.00900394942597,5.8923242610876,5.8923242610876,138413.122540792,0.0,1.0
1995-08-09,25.5,25.75,25.25,25.25,50500,5.95066410525679,6.00900394942597,5.8923242610876,5.8923242610876,216404.417594737,0.0,1.0
1995-08-10,25.25,25.75,25.0,25.38,25100,5.8923242610876,6.00900394942597,5.83398441691842,5.92266098005558,107559.423398572,0.0,1.0
1995-08-11,24.38,25.25,24.0,25.06,29700,5.68930160337884,5.8923242610876,5.60062504024168,5.84798597951902,127271.508961657,0.0,1.0
1995-08-14,25.09,25.5,24.75,25.5,39600,5.85498676081933,5.95066410525679,5.77564457274923,5.95066410525679,169695.345282209,0.0,1.0
1995-08-15,24.75,25.0,24.5,25.0,25900,5.77564457274923,5.83398441691842,5.71730472858005,5.83398441691842,110987.612192152,0.0,1.0
1995-08-16,25.25,26.0,24.63,24.63,87700,5.93899613642295,6.1154019622573,5.79316732039989,5.79316732039989,372861.835423544,0.2,1.0
1995-08-17,25.75,25.75,25.25,25.75,5900,6.05660002031251,6.05660002031251,5.93899613642295,6.05660002031251,25084.2055758143,0.0,1.0
1995-08-18,24.75,25.75,24.5,25.75,34000,5.82139225253339,6.05660002031251,5.7625903105886,6.05660002031251,144553.049080964,0.0,1.0
1995-08-21,25.19,26.0,24.5,25.0,49000,5.9248836703562,6.1154019622573,5.7625903105886,5.88019419447817,208326.453087271,0.0,1.0
1995-08-22,25.0,25.0,24.75,24.75,10800,5.88019419447817,5.88019419447817,5.82139225253339,5.82139225253339,45916.8508845414,0.0,1.0
1995-08-23,24.5,25.0,24.38,24.75,5600,5.7625903105886,5.88019419447817,5.73436537845511,5.82139225253339,23808.7374956881,0.0,1.0
1995-08-24,24.5,24.75,24.38,24.38,9800,5.7625903105886,5.82139225253339,5.73436537845511,5.73436537845511,41665.2906174543,0.0,1.0
1995-08-25,24.63,25.25,24.38,24.75,27900,5.79316732039989,5.93899613642295,5.73436537845511,5.82139225253339,118618.531451732,0.0,1.0
1995-08-28,25.0,25.25,24.75,25.25,84600,5.88019419447817,5.93899613642295,5.82139225253339,5.93899613642295,359681.998595574,0.0,1.0
1995-08-29,24.94,25.25,24.5,24.75,15000,5.86608172841142,5.93899613642295,5.7625903105886,5.82139225253339,63773.4040063075,0.0,1.0
1995-08-30,25.13,25.25,24.63,24.63,52900,5.91077120428945,5.93899613642295,5.79316732039989,5.79316732039989,224907.538128911,0.0,1.0
1995-08-31,24.75,25.5,24.75,25.5,27400,5.82139225253339,5.99779807836773,5.82139225253339,5.99779807836773,116492.751318188,0.0,1.0
1995-09-01,25.0,25.13,24.75,24.75,3200,5.88019419447817,5.91077120428945,5.82139225253339,5.82139225253339,13604.9928546789,0.0,1.0
1995-09-05,24.75,25.13,24.75,24.75,4600,5.82139225253339,5.91077120428945,5.82139225253339,5.82139225253339,19557.1772286009,0.0,1.0
1995-09-06,25.63,25.75,25.0,25.13,97500,6.02837508817902,6.05660002031251,5.88019419447817,5.91077120428945,414527.126040998,0.0,1.0
1995-09-07,25.75,25.75,25.25,25.25,58300,6.05660002031251,6.05660002031251,5.93899613642295,5.93899613642295,247865.963571182,0.0,1.0
1995-09-08,25.44,25.75,25.25,25.75,11300,5.98368561230098,6.05660002031251,5.93899613642295,6.05660002031251,48042.631018085,0.0,1.0
1995-09-11,25.0,25.63,25.0,25.25,100400,5.88019419447817,6.02837508817902,5.88019419447817,5.93899613642295,426856.650815551,0.0,1.0
1995-09-12,25.5,25.5,24.75,24.75,37100,5.99779807836773,5.99779807836773,5.82139225253339,5.82139225253339,157732.885908934,0.0,1.0
1995-09-13,25.5,25.5,25.0,25.5,5900,5.99779807836773,5.99779807836773,5.88019419447817,5.99779807836773,25084.2055758143,0.0,1.0
1995-09-14,25.5,25.5,25.13,25.5,22600,5.99779807836773,5.99779807836773,5.91077120428945,5.99779807836773,96085.26203617,0.0,1.0
1995-09-15,25.75,26.0,25.25,25.75,67100,6.05660002031251,6.1154019622573,5.93899613642295,6.05660002031251,285279.693921549,0.0,1.0
1995-09-18,25.0,25.75,25.0,25.69,37700,5.88019419447817,6.05660002031251,5.88019419447817,6.04248755424577,160283.822069186,0.0,1.0
1995-09-19,25.25,25.5,25.0,25.5,15000,5.93899613642295,5.99779807836773,5.88019419447817,5.99779807836773,63773.4040063075,0.0,1.0
1995-09-20,25.38,25.5,25.25,25.5,21800,5.96957314623424,5.99779807836773,5.93899613642295,5.99779807836773,92684.0138225001,0.0,1.0
1995-09-21,25.25,25.5,25.25,25.25,49800,5.93899613642295,5.99779807836773,5.93899613642295,5.93899613642295,211727.701300941,0.0,1.0
1995-09-22,25.25,25.75,24.75,25.25,49400,5.93899613642295,6.05660002031251,5.82139225253339,5.93899613642295,210027.077194106,0.0,1.0
1995-09-25,25.75,25.75,25.13,25.13,20300,6.05660002031251,6.05660002031251,5.91077120428945,5.91077120428945,86306.6734218695,0.0,1.0
1995-09-26,25.25,25.75,25.0,25.0,11200,5.93899613642295,6.05660002031251,5.88019419447817,5.88019419447817,47617.4749913762,0.0,1.0
1995-09-27,25.25,25.5,24.75,25.25,6200,5.93899613642295,5.99779807836773,5.82139225253339,5.93899613642295,26359.6736559404,0.0,1.0
1995-09-28,25.5,25.5,25.13,25.25,26100,5.99779807836773,5.99779807836773,5.91077120428945,5.93899613642295,110965.722970975,0.0,1.0
1995-09-29,25.13,25.5,25.0,25.5,70800,5.91077120428945,5.99779807836773,5.88019419447817,5.99779807836773,301010.466909772,0.0,1.0
1995-10-02,24.75,25.13,24.75,25.13,22700,5.82139225253339,5.91077120428945,5.82139225253339,5.91077120428945,96510.4180628786,0.0,1.0
1995-10-03,25.25,25.25,24.75,24.75,19400,5.93899613642295,5.93899613642295,5.82139225253339,5.82139225253339,82480.269181491,0.0,1.0
1995-10-04,25.22,25.5,24.88,25.25,16500,5.93193990338958,5.99779807836773,5.85196926234467,5.93899613642295,70150.7444069382,0.0,1.0
1995-10-05,25.44,25.75,25.13,25.13,46300,5.98368561230098,6.05660002031251,5.91077120428945,5.91077120428945,196847.240366136,0.0,1.0
1995-10-06,25.5,27.0,25.5,26.39,47700,5.99779807836773,6.35060973003642,5.99779807836773,6.20713299169115,202799.424740058,0.0,1.0
1995-10-09,25.38,25.75,25.25,25.5,64100,5.96957314623424,6.05660002031251,5.93899613642295,5.99779807836773,272525.013120287,0.0,1.0
1995-10-10,25.5,25.5,24.88,25.0,8200,5.99779807836773,5.99779807836773,5.85196926234467,5.88019419447817,34862.7941901148,0.0,1.0
1995-10-11,25.25,25.75,25.0,25.75,22500,5.93899613642295,6.05660002031251,5.88019419447817,6.05660002031251,95660.1060094612,0.0,1.0
1995-10-12,25.75,25.75,25.0,25.75,29700,6.05660002031251,6.05660002031251,5.88019419447817,6.05660002031251,126271.339932489,0.0,1.0
1995-10-13,25.38,25.75,25.0,25.0,2200,5.96957314623424,6.05660002031251,5.88019419447817,5.88019419447817,9353.43258759176,0.0,1.0
1995-10-16,25.44,25.75,25.0,25.75,8400,5.98368561230098,6.05660002031251,5.88019419447817,6.05660002031251,35713.1062435322,0.0,1.0
1995-10-17,25.13,25.75,25.0,25.0,3900,5.91077120428945,6.05660002031251,5.88019419447817,5.88019419447817,16581.08504164,0.0,1.0
1995-10-18,25.0,25.69,25.0,25.0,1300,5.88019419447817,6.04248755424577,5.88019419447817,5.88019419447817,5527.02834721331,0.0,1.0
1995-10-19,25.5,25.75,24.75,25.0,77200,5.99779807836773,6.05660002031251,5.82139225253339,5.88019419447817,328220.452619129,0.0,1.0
1995-10-20,25.5,25.5,24.75,24.75,29200,5.99779807836773,5.99779807836773,5.82139225253339,5.82139225253339,124145.559798945,0.0,1.0
1995-10-23,25.5,25.5,24.75,24.75,18000,5.99779807836773,5.99779807836773,5.82139225253339,5.82139225253339,76528.084807569,0.0,1.0
1995-10-24,25.5,25.5,24.75,25.5,3900,5.99779807836773,5.99779807836773,5.82139225253339,5.99779807836773,16581.08504164,0.0,1.0
1995-10-25,24.5,25.5,23.88,25.5,142800,5.7625903105886,5.99779807836773,5.61676149456555,5.99779807836773,607122.806140048,0.0,1.0
1995-10-26,22.75,24.5,22.75,24.5,91400,5.35097671697513,5.7625903105886,5.35097671697513,5.7625903105886,388592.608411767,0.0,1.0
1995-10-27,21.13,22.88,21.13,22.88,143800,4.96994013317295,5.38155372678642,4.96994013317295,5.38155372678642,611374.366407134,0.0,1.0
1995-10-30,22.0,22.25,21.5,22.25,119500,5.17457089114079,5.23337283308557,5.05696700725122,5.23337283308557,508061.451916916,0.0,1.0
1995-10-31,20.25,23.25,20.25,22.0,984300,4.76295729752732,5.4685806008647,4.76295729752732,5.17457089114079,4184810.77089389,0.0,1.0
1995-11-01,18.38,21.38,18.38,20.13,239400,4.32311877178035,5.02874207511773,4.32311877178035,4.73473236539382,1017823.52794067,0.0,1.0
1995-11-02,20.25,23.25,20.25,22.0,72300,4.76295729752732,5.4685806008647,4.76295729752732,5.17457089114079,307387.807310402,0.0,1.0
1995-11-03,22.75,22.75,22.0,22.0,38800,5.35097671697513,5.35097671697513,5.17457089114079,5.17457089114079,164960.538362982,0.0,1.0
1995-11-06,22.95,23.25,22.5,23.0,95700,5.39801827053096,5.4685806008647,5.29217477503035,5.40977865891992,406874.317560242,0.0,1.0
1995-11-07,23.55,23.81,22.75,22.75,91200,5.53914293119843,5.60029695082101,5.35097671697513,5.35097671697513,387742.29635835,0.0,1.0
1995-11-08,23.69,23.75,23.25,23.63,97600,5.57207201868751,5.58618448475426,5.4685806008647,5.55795955262076,414952.282067708,0.0,1.0
1995-11-09,23.63,24.0,23.5,23.5,152300,5.55795955262076,5.64498642669904,5.52738254280948,5.52738254280948,647512.628677376,0.0,1.0
1995-11-10,23.5,23.63,23.25,23.63,165900,5.52738254280948,5.55795955262076,5.4685806008647,5.55795955262076,705333.84830976,0.0,1.0
1995-11-13,23.25,24.0,23.25,24.0,236400,5.4685806008647,5.64498642669904,5.4685806008647,5.64498642669904,1005068.84713941,0.0,1.0
1995-11-14,22.88,24.0,22.75,23.25,302500,5.42859528034225,5.69433071364571,5.39775098897666,5.51638287884428,1274952.2929187,0.2,1.0
1995-11-15,22.81,22.88,22.25,22.5,20200,5.41198681576078,5.42859528034225,5.27911909910905,5.33843504404286,85137.3101387035,0.0,1.0
1995-11-16,22.38,22.88,22.38,22.88,24700,5.30996339047463,5.42859528034225,5.30996339047463,5.42859528034225,104103.542595345,0.0,1.0
1995-11-17,22.0,22.25,21.75,22.13,36300,5.21980315417524,5.27911909910905,5.16048720924143,5.25064744554082,152994.275150244,0.0,1.0
1995-11-20,21.38,22.25,21.0,21.75,61200,5.07269961073939,5.27911909910905,4.98253937444,5.16048720924143,257940.761410329,0.0,1.0
1995-11-21,21.69,21.75,21.25,21.75,39700,5.14625138245731,5.16048720924143,5.04185531937381,5.16048720924143,167324.317450818,0.0,1.0
1995-11-22,22.75,23.0,21.5,21.56,63200,5.39775098897666,5.45706693391047,5.10117126430762,5.11540709109173,266370.198057726,0.0,1.0
1995-11-24,23.13,23.25,22.75,23.25,10900,5.48791122527605,5.51638287884428,5.39775098897666,5.51638287884428,45940.4297283104,0.0,1.0
1995-11-27,23.75,23.75,23.25,23.25,116100,5.6350147687119,5.6350147687119,5.51638287884428,5.51638287884428,489328.797381361,0.0,1.0
1995-11-28,23.0,23.75,23.0,23.25,12700,5.45706693391047,5.6350147687119,5.45706693391047,5.51638287884428,53526.9227109671,0.0,1.0
1995-11-29,23.5,23.5,23.0,23.38,29700,5.57569882377809,5.57569882377809,5.45706693391047,5.54722717020986,125177.134213836,0.0,1.0
1995-11-30,22.5,23.5,22.25,23.0,17900,5.33843504404286,5.57569882377809,5.27911909910905,5.45706693391047,75443.4579941976,0.0,1.0
1995-12-01,22.38,23.0,22.25,22.38,65100,5.30996339047463,5.45706693391047,5.27911909910905,5.30996339047463,274378.162872752,0.0,1.0
1995-12-04,22.75,23.0,22.38,22.38,136100,5.39775098897666,5.45706693391047,5.30996339047463,5.30996339047463,573623.163855325,0.0,1.0
1995-12-05,22.88,23.0,22.5,22.5,51300,5.42859528034225,5.45706693391047,5.33843504404286,5.33843504404286,216215.050005717,0.0,1.0
1995-12-06,22.75,23.25,22.5,22.5,53400,5.39775098897666,5.51638287884428,5.33843504404286,5.33843504404286,225065.958485484,0.0,1.0
1995-12-07,23.0,23.25,22.5,23.25,99800,5.45706693391047,5.51638287884428,5.33843504404286,5.51638287884428,420628.88870508,0.0,1.0
1995-12-08,23.25,23.25,22.5,22.5,33800,5.51638287884428,5.51638287884428,5.33843504404286,5.33843504404286,142457.479340999,0.0,1.0
1995-12-11,23.25,23.5,23.0,23.0,55500,5.51638287884428,5.57569882377809,5.45706693391047,5.45706693391047,233916.86696525,0.0,1.0
1995-12-12,22.5,23.38,22.5,23.0,21000,5.33843504404286,5.54722717020986,5.33843504404286,5.45706693391047,88509.084797662,0.0,1.0
1995-12-13,22.75,23.13,22.25,22.5,28200,5.39775098897666,5.48791122527605,5.27911909910905,5.33843504404286,118855.056728289,0.0,1.0
1995-12-14,22.88,23.25,22.63,23.13,31000,5.42859528034225,5.51638287884428,5.36927933540844,5.48791122527605,130656.268034644,0.0,1.0
1995-12-15,22.63,23.25,22.63,23.25,35400,5.36927933540844,5.51638287884428,5.36927933540844,5.51638287884428,149201.028658916,0.0,1.0
1995-12-18,23.06,23.13,22.5,23.13,14800,5.47130276069459,5.48791122527605,5.33843504404286,5.48791122527605,62377.8311907333,0.0,1.0
1995-12-19,23.13,23.13,22.69,22.75,18500,5.48791122527605,5.48791122527605,5.38351516219255,5.39775098897666,77972.2889884167,0.0,1.0
1995-12-20,23.75,23.75,22.75,23.19,55600,5.6350147687119,5.6350147687119,5.39775098897666,5.50214705206017,234338.33879762,0.0,1.0
1995-12-21,24.0,24.38,23.38,23.5,27300,5.69433071364571,5.7844909499451,5.54722717020986,5.57569882377809,115061.810236961,0.0,1.0
1995-12-22,24.13,24.5,23.75,23.75,55800,5.72517500501129,5.81296260351333,5.6350147687119,5.6350147687119,235181.282462359,0.0,1.0
1995-12-26,23.75,24.5,23.5,24.5,23500,5.6350147687119,5.81296260351333,5.57569882377809,5.81296260351333,99045.8806069076,0.0,1.0
1995-12-27,23.63,23.75,23.0,23.13,8700,5.60654311514367,5.6350147687119,5.45706693391047,5.48791122527605,36668.0494161743,0.0,1.0
1995-12-28,23.06,23.31,23.0,23.0,59600,5.47130276069459,5.5306187056284,5.45706693391047,5.45706693391047,251197.212092412,0.0,1.0
1995-12-29,23.25,23.25,22.75,23.0,45200,5.51638287884428,5.51638287884428,5.39775098897666,5.45706693391047,190505.268231159,0.0,1.0
1996-01-02,23.5,23.5,22.75,22.75,19800,5.57569882377809,5.57569882377809,5.39775098897666,5.39775098897666,83451.4228092243,0.0,1.0
1996-01-03,23.0,23.25,22.75,22.75,113800,5.45706693391047,5.51638287884428,5.39775098897666,5.39775098897666,479634.945236855,0.0,1.0
1996-01-04,23.5,23.5,22.75,22.75,192400,5.57569882377809,5.57569882377809,5.39775098897666,5.39775098897666,810911.805479533,0.0,1.0
1996-01-05,23.0,23.25,22.75,22.75,83700,5.45706693391047,5.51638287884428,5.39775098897666,5.39775098897666,352771.923693539,0.0,1.0
1996-01-08,23.5,24.0,23.38,23.38,2900,5.57569882377809,5.69433071364571,5.54722717020986,5.54722717020986,12222.6831387248,0.0,1.0
1996-01-09,23.38,24.12,23.38,24.12,30400,5.54722717020986,5.72280236721394,5.54722717020986,5.72280236721394,128127.437040425,0.0,1.0
1996-01-10,23.5,24.0,23.375,23.375,201700,5.57569882377809,5.69433071364571,5.54604085131119,5.54604085131119,850108.685889926,0.0,1.0
1996-01-11,23.375,24.125,23.375,24.125,50000,5.54604085131119,5.72398868611262,5.54604085131119,5.72398868611262,210735.91618491,0.0,1.0
1996-01-12,25.0,26.25,23.25,23.625,26800,5.93159449338095,6.22817421805,5.51638287884428,5.605356796245,112954.451075112,0.0,1.0
1996-01-15,25.25,25.25,24.75,24.75,12000,5.99091043831476,5.99091043831476,5.87227854844714,5.87227854844714,50576.6198843783,0.0,1.0
1996-01-16,25.0,25.25,25.0,25.0,8400,5.93159449338095,5.99091043831476,5.93159449338095,5.93159449338095,35403.6339190648,0.0,1.0
1996-01-17,25.25,25.25,24.75,24.75,25000,5.99091043831476,5.99091043831476,5.87227854844714,5.87227854844714,105367.958092455,0.0,1.0
1996-01-18,25.0,25.25,25.0,25.0,6800,5.93159449338095,5.99091043831476,5.93159449338095,5.93159449338095,28660.0846011477,0.0,1.0
1996-01-19,25.25,25.5,24.75,25.5,19800,5.99091043831476,6.05022638324857,5.87227854844714,6.05022638324857,83451.4228092242,0.0,1.0
1996-01-22,24.5,25.0,24.5,24.62,2000,5.81296260351333,5.93159449338095,5.81296260351333,5.84143425708156,8429.43664739639,0.0,1.0
1996-01-23,25.0,25.5,24.5,24.5,38400,5.93159449338095,6.05022638324857,5.81296260351333,5.81296260351333,161845.183630011,0.0,1.0
1996-01-24,24.5,25.0,24.5,24.625,18600,5.81296260351333,5.93159449338095,5.81296260351333,5.84262057598024,78393.7608207864,0.0,1.0
1996-01-25,25.0,25.5,24.5,24.5,60900,5.93159449338095,6.05022638324857,5.81296260351333,5.81296260351333,256676.34591322,0.0,1.0
1996-01-26,25.25,25.75,24.75,25.25,51900,5.99091043831476,6.10954232818238,5.87227854844714,5.99091043831476,218743.880999936,0.0,1.0
1996-01-29,23.75,24.44,23.75,23.88,11100,5.6350147687119,5.79872677672922,5.6350147687119,5.66585906007748,46783.37339305,0.0,1.0
1996-01-30,24.88,25.0,23.75,23.75,46000,5.90312283981272,5.93159449338095,5.6350147687119,5.6350147687119,193877.042890117,0.0,1.0
1996-01-31,23.75,24.4375,23.75,23.875,35400,5.6350147687119,5.79813361727988,5.6350147687119,5.66467274117881,149201.028658916,0.0,1.0
1996-02-01,24.875,25.0,23.75,23.75,9100,5.90193652091405,5.93159449338095,5.6350147687119,5.6350147687119,38353.9367456535,0.0,1.0
1996-02-02,24.5,25.25,24.5,24.5,10700,5.81296260351333,5.99091043831476,5.81296260351333,5.81296260351333,45097.4860635707,0.0,1.0
1996-02-05,24.8125,25.0,24.25,25.0,8900,5.88710753468059,5.93159449338095,5.75364665857952,5.93159449338095,37510.9930809139,0.0,1.0
1996-02-06,24.75,25.25,24.25,24.75,33100,5.87227854844714,5.99091043831476,5.75364665857952,5.87227854844714,139507.17651441,0.0,1.0
1996-02-07,24.875,25.25,24.75,24.75,34200,5.90193652091405,5.99091043831476,5.87227854844714,5.87227854844714,144143.366670478,0.0,1.0
1996-02-08,25.0,25.25,24.75,24.75,14600,5.93159449338095,5.99091043831476,5.87227854844714,5.87227854844714,61534.8875259936,0.0,1.0
1996-02-09,25.25,25.25,24.75,24.75,24300,5.99091043831476,5.99091043831476,5.87227854844714,5.87227854844714,102417.655265866,0.0,1.0
1996-02-12,25.0,25.25,24.625,24.625,20400,5.93159449338095,5.99091043831476,5.84262057598024,5.84262057598024,85980.2538034432,0.0,1.0
1996-02-13,25.5,25.5,24.25,24.5,47500,6.05022638324857,6.05022638324857,5.75364665857952,5.81296260351333,200199.120375664,0.0,1.0
1996-02-14,25.375,25.5,25.0,25.5,22200,6.02056841078166,6.05022638324857,5.93159449338095,6.05022638324857,93566.7467861,0.0,1.0
1996-02-15,25.375,25.5,25.0,25.0,10800,6.02056841078166,6.05022638324857,5.93159449338095,5.93159449338095,45518.9578959405,0.0,1.0
1996-02-16,25.5,25.5,25.0,25.5,6400,6.05022638324857,6.05022638324857,5.93159449338095,6.05022638324857,26974.1972716684,0.0,1.0
1996-02-20,25.375,25.5,25.0,25.0,20400,6.02056841078166,6.05022638324857,5.93159449338095,5.93159449338095,85980.2538034432,0.0,1.0
1996-02-21,25.25,26.0,25.0,25.0,71800,5.99091043831476,6.16885827311619,5.93159449338095,5.93159449338095,302616.77564153,0.0,1.0
1996-02-22,25.5,26.0,25.25,26.0,10500,6.05022638324857,6.16885827311619,5.99091043831476,6.16885827311619,44254.542398831,0.0,1.0
1996-02-23,25.75,25.75,25.25,25.75,5600,6.10954232818238,6.10954232818238,5.99091043831476,6.10954232818238,23602.4226127099,0.0,1.0
1996-02-26,25.25,25.75,25.25,25.25,4600,5.99091043831476,6.10954232818238,5.99091043831476,5.99091043831476,19387.7042890117,0.0,1.0
1996-02-27,25.25,25.25,25.25,25.25,300,5.99091043831476,5.99091043831476,5.99091043831476,5.99091043831476,1264.41549710946,0.0,1.0
1996-02-28,25.5,25.625,25.25,25.25,88300,6.05022638324857,6.07988435571547,5.99091043831476,5.99091043831476,372159.627982551,0.0,1.0
1996-02-29,25.75,25.75,25.25,25.25,57900,6.15699508412943,6.15699508412943,6.03744178152497,6.03744178152497,242151.403343342,0.2,1.0
1996-03-01,25.25,25.75,25.25,25.25,136800,6.03744178152497,6.15699508412943,6.03744178152497,6.03744178152497,572129.740541783,0.0,1.0
1996-03-04,25.5,26.0,25.25,25.25,6100,6.0972184328272,6.21677173543165,6.03744178152497,6.03744178152497,25511.6331674333,0.0,1.0
1996-03-05,25.5,25.75,25.25,25.5,109200,6.0972184328272,6.15699508412943,6.03744178152497,6.0972184328272,456700.056046511,0.0,1.0
1996-03-06,25.5,26.0,25.25,25.25,10200,6.0972184328272,6.21677173543165,6.03744178152497,6.03744178152497,42658.7964439048,0.0,1.0
1996-03-07,25.5,25.75,25.25,25.5,36100,6.0972184328272,6.15699508412943,6.03744178152497,6.0972184328272,150978.681531859,0.0,1.0
1996-03-08,26.0,26.0,25.25,25.8125,45400,6.21677173543165,6.21677173543165,6.03744178152497,6.17193924695498,189873.466524831,0.0,1.0
1996-03-11,25.56,25.75,25.38,25.38,2500,6.11156482913973,6.15699508412943,6.06852564020213,6.06852564020213,10455.5873637022,0.0,1.0
1996-03-12,25.5,25.5,25.25,25.25,1600,6.0972184328272,6.0972184328272,6.03744178152497,6.03744178152497,6691.57591276939,0.0,1.0
1996-03-13,25.5625,25.75,25.375,25.375,44100,6.11216259565276,6.15699508412943,6.06733010717608,6.06733010717608,184436.561095706,0.0,1.0
1996-03-14,25.5,25.5,25.25,25.25,8700,6.0972184328272,6.0972184328272,6.03744178152497,6.03744178152497,36385.4440256835,0.0,1.0
1996-03-15,25.5,25.625,25.25,25.3125,2700,6.0972184328272,6.12710675847831,6.03744178152497,6.05238594435053,11292.0343527983,0.0,1.0
1996-03-18,25.25,25.5,25.25,25.25,19500,6.03744178152497,6.0972184328272,6.03744178152497,6.03744178152497,81553.5814368769,0.0,1.0
1996-03-19,25.38,25.38,25.25,25.25,5200,6.06852564020213,6.06852564020213,6.03744178152497,6.03744178152497,21747.6217165005,0.0,1.0
1996-03-20,25.25,25.5,25.25,25.25,82600,6.03744178152497,6.0972184328272,6.03744178152497,6.03744178152497,345452.60649672,0.0,1.0
1996-03-21,25.375,25.375,25.25,25.25,28000,6.06733010717608,6.06733010717608,6.03744178152497,6.03744178152497,117102.578473464,0.0,1.0
1996-03-22,25.5,25.75,25.25,25.25,24500,6.0972184328272,6.15699508412943,6.03744178152497,6.03744178152497,102464.756164281,0.0,1.0
1996-03-25,25.75,26.0,25.5,25.5,5600,6.15699508412943,6.21677173543165,6.0972184328272,6.0972184328272,23420.5156946928,0.0,1.0
1996-03-26,25.5,26.0,25.5,25.5,10300,6.0972184328272,6.21677173543165,6.0972184328272,6.0972184328272,43077.0199384529,0.0,1.0
1996-03-27,25.75,26.0,25.5,25.5,14900,6.15699508412943,6.21677173543165,6.0972184328272,6.0972184328272,62315.3006876649,0.0,1.0
1996-03-28,25.5,26.0,25.5,25.5,3200,6.0972184328272,6.21677173543165,6.0972184328272,6.0972184328272,13383.1518255388,0.0,1.0
1996-03-29,25.75,25.75,25.5,25.5,18700,6.15699508412943,6.15699508412943,6.0972184328272,6.0972184328272,78207.7934804922,0.0,1.0
1996-04-01,25.75,26.0,25.75,25.75,9900,6.15699508412943,6.21677173543165,6.15699508412943,6.15699508412943,41404.1259602606,0.0,1.0
1996-04-02,25.75,26.0,25.75,25.75,17000,6.15699508412943,6.21677173543165,6.15699508412943,6.15699508412943,71097.9940731747,0.0,1.0
1996-04-03,26.375,26.5,26.0,26.0,5300,6.30643671238499,6.33632503803611,6.21677173543165,6.21677173543165,22165.8452110486,0.0,1.0
1996-04-04,26.25,26.5,26.0,26.5,9800,6.27654838673388,6.33632503803611,6.21677173543165,6.33632503803611,40985.9024657125,0.0,1.0
1996-04-08,25.25,25.75,25.0,25.75,27700,6.03744178152497,6.15699508412943,5.97766513022274,6.15699508412943,115847.90798982,0.0,1.0
1996-04-09,25.25,25.75,25.0,25.5,4300,6.03744178152497,6.15699508412943,5.97766513022274,6.0972184328272,17983.6102655677,0.0,1.0
1996-04-10,25.5,25.5,25.0,25.5,27900,6.0972184328272,6.0972184328272,5.97766513022274,6.0972184328272,116684.354978916,0.0,1.0
1996-04-11,25.0,25.5,25.0,25.25,41500,5.97766513022274,6.0972184328272,5.97766513022274,6.03744178152497,173562.750237456,0.0,1.0
1996-04-12,24.625,25.0,24.25,25.0,8600,5.8880001532694,5.97766513022274,5.79833517631606,5.97766513022274,35967.2205311355,0.0,1.0
1996-04-15,25.0,25.0,24.5,24.75,46700,5.97766513022274,5.97766513022274,5.85811182761829,5.91788847892052,195310.371953957,0.0,1.0
1996-04-16,25.0,25.0,24.5,24.75,2900,5.97766513022274,5.97766513022274,5.85811182761829,5.91788847892052,12128.4813418945,0.0,1.0
1996-04-17,24.625,24.625,24.625,24.625,38800,5.8880001532694,5.8880001532694,5.8880001532694,5.8880001532694,162270.715884658,0.0,1.0
1996-04-18,24.625,25.0,24.625,24.625,4500,5.8880001532694,5.97766513022274,5.8880001532694,5.8880001532694,18820.0572546639,0.0,1.0
1996-04-19,25.0,25.0,24.75,24.875,5100,5.97766513022274,5.97766513022274,5.91788847892052,5.94777680457163,21329.3982219524,0.0,1.0
1996-04-22,25.12,25.12,25.0,25.0,500,6.00635792284781,6.00635792284781,5.97766513022274,5.97766513022274,2091.11747274044,0.0,1.0
1996-04-23,25.125,25.125,25.0,25.0,4800,6.00755345587386,6.00755345587386,5.97766513022274,5.97766513022274,20074.7277383082,0.0,1.0
1996-04-24,25.125,25.25,25.0,25.0,9100,6.00755345587386,6.03744178152497,5.97766513022274,5.97766513022274,38058.3380038759,0.0,1.0
1996-04-25,25.0,25.0,25.0,25.0,1200,5.97766513022274,5.97766513022274,5.97766513022274,5.97766513022274,5018.68193457704,0.0,1.0
1996-04-26,25.0,25.125,25.0,25.125,9000,5.97766513022274,6.00755345587386,5.97766513022274,6.00755345587386,37640.1145093278,0.0,1.0
1996-04-29,25.62,26.0,25.0,25.5,39100,6.12591122545227,6.21677173543165,5.97766513022274,6.0972184328272,163525.386368302,0.0,1.0
1996-04-30,25.625,26.0,25.0,25.5,7200,6.12710675847831,6.21677173543165,5.97766513022274,6.0972184328272,30112.0916074623,0.0,1.0
1996-05-01,25.75,25.75,25.5,25.5,7500,6.15699508412943,6.15699508412943,6.0972184328272,6.0972184328272,31366.7620911065,0.0,1.0
1996-05-02,25.0,25.25,25.0,25.0,8000,5.97766513022274,6.03744178152497,5.97766513022274,5.97766513022274,33457.879563847,0.0,1.0
1996-05-03,25.375,25.75,25.0,25.75,7900,6.06733010717608,6.15699508412943,5.97766513022274,6.15699508412943,33039.6560692989,0.0,1.0
1996-05-06,25.5,25.5,25.0,25.5,1800,6.0972184328272,6.0972184328272,5.97766513022274,6.0972184328272,7528.02290186556,0.0,1.0
1996-05-07,25.12,25.25,25.0,25.0,138100,6.00635792284781,6.03744178152497,5.97766513022274,5.97766513022274,577566.645970908,0.0,1.0
1996-05-08,25.5,25.5,25.0,25.5,106100,6.0972184328272,6.0972184328272,5.97766513022274,6.0972184328272,443735.12771552,0.0,1.0
1996-05-09,25.125,25.25,25.0,25.0,3000,6.00755345587386,6.03744178152497,5.97766513022274,5.97766513022274,12546.7048364426,0.0,1.0
1996-05-10,24.8125,25.25,24.75,25.0625,14700,5.93283264174607,6.03744178152497,5.91788847892052,5.9926092930483,61478.8536985688,0.0,1.0
1996-05-13,24.88,25.25,24.75,24.75,9200,5.94897233759767,6.03744178152497,5.91788847892052,5.91788847892052,38476.561498424,0.0,1.0
1996-05-14,25.25,25.25,24.75,25.12,78400,6.03744178152497,6.03744178152497,5.91788847892052,6.00635792284781,327887.2197257,0.0,1.0
1996-05-15,24.875,25.25,24.75,24.75,17400,5.94777680457163,6.03744178152497,5.91788847892052,5.91788847892052,72770.8880513671,0.0,1.0
1996-05-16,25.25,25.25,24.75,25.125,2200,6.03744178152497,6.03744178152497,5.91788847892052,6.00755345587386,9200.91688005791,0.0,1.0
1996-05-17,25.125,25.25,24.75,24.75,7500,6.00755345587386,6.03744178152497,5.91788847892052,5.91788847892052,31366.7620911065,0.0,1.0
1996-05-20,25.25,25.75,25.0,25.75,2600,6.03744178152497,6.15699508412943,5.97766513022274,6.15699508412943,10873.8108582503,0.0,1.0
1996-05-21,25.0,25.75,25.0,25.0,2900,5.97766513022274,6.15699508412943,5.97766513022274,5.97766513022274,12128.4813418945,0.0,1.0
1996-05-22,25.25,25.75,25.0,25.75,8700,6.03744178152497,6.15699508412943,5.97766513022274,6.15699508412943,36385.4440256836,0.0,1.0
1996-05-23,25.0,25.75,25.0,25.0,6500,6.02548645126453,6.20625104480246,6.02548645126453,6.02548645126453,26968.7769301841,0.2,1.0
1996-05-24,25.5,25.5,25.0,25.0,10800,6.14599618028982,6.14599618028982,6.02548645126453,6.02548645126453,44809.6601301521,0.0,1.0
1996-05-28,25.25,25.5,25.25,25.38,10100,6.08574131577717,6.14599618028982,6.08574131577717,6.11707384532375,41905.3303069016,0.0,1.0
1996-05-29,25.31,25.75,25.25,25.25,39900,6.10020248326021,6.20625104480246,6.08574131577717,6.08574131577717,165546.799925284,0.0,1.0
1996-05-30,25.25,25.5,25.25,25.375,9000,6.08574131577717,6.14599618028982,6.08574131577717,6.11586874803349,37341.3834417935,0.0,1.0
1996-05-31,25.3125,25.75,25.25,25.25,6300,6.10080503190533,6.20625104480246,6.08574131577717,6.08574131577717,26138.9684092554,0.0,1.0
1996-06-03,25.12,25.56,25.0,25.56,10800,6.0544087862306,6.16045734777285,6.02548645126453,6.16045734777285,44809.6601301521,0.0,1.0
1996-06-04,25.125,25.5625,25.0,25.5625,8200,6.05561388352085,6.16105989641798,6.02548645126453,6.16105989641798,34022.1493580785,0.0,1.0
1996-06-05,25.0,25.25,24.75,24.9375,20000,6.02548645126453,6.08574131577717,5.96523158675188,6.01042273513636,82980.8520928743,0.0,1.0
1996-06-06,25.125,25.5,25.0,25.0,18100,6.05561388352085,6.14599618028982,6.02548645126453,6.02548645126453,75097.6711440513,0.0,1.0
1996-06-07,25.25,25.5,24.75,25.5,31900,6.08574131577717,6.14599618028982,5.96523158675188,6.14599618028982,132354.459088135,0.0,1.0
1996-06-10,24.38,25.0,24.38,24.5,8200,5.87605438727317,6.02548645126453,5.87605438727317,5.90497672223924,34022.1493580785,0.0,1.0
1996-06-11,24.38,24.62,24.38,24.38,2800,5.87605438727317,5.9338990572053,5.87605438727317,5.87605438727317,11617.3192930024,0.0,1.0
1996-06-12,24.375,24.625,24.375,24.375,3800,5.87484928998291,5.93510415449556,5.87484928998291,5.87484928998291,15766.3618976461,0.0,1.0
1996-06-13,24.625,25.0,24.375,24.375,300,5.93510415449556,6.02548645126453,5.87484928998291,5.87484928998291,1244.71278139311,0.0,1.0
1996-06-14,24.375,24.375,24.375,24.375,3400,5.87484928998291,5.87484928998291,5.87484928998291,5.87484928998291,14106.7448557886,0.0,1.0
1996-06-17,24.38,24.88,24.38,24.38,3900,5.87605438727317,5.99656411629846,5.87605438727317,5.87605438727317,16181.2661581105,0.0,1.0
1996-06-18,24.375,24.875,24.375,24.375,24400,5.87484928998291,5.9953590190082,5.87484928998291,5.87484928998291,101236.639553307,0.0,1.0
1996-06-19,25.125,25.375,24.375,24.375,8300,6.05561388352085,6.11586874803349,5.87484928998291,5.87484928998291,34437.0536185428,0.0,1.0
1996-06-20,25.125,25.375,24.75,24.75,7300,6.05561388352085,6.11586874803349,5.96523158675188,5.96523158675188,30288.0110138991,0.0,1.0
1996-06-21,25.25,25.5,24.75,24.75,10700,6.08574131577717,6.14599618028982,5.96523158675188,5.96523158675188,44394.7558696878,0.0,1.0
1996-06-24,26.25,26.25,25.5,25.5,12700,6.32676077382775,6.32676077382775,6.14599618028982,6.14599618028982,52692.8410789752,0.0,1.0
1996-06-25,26.25,26.25,25.5,25.5,33700,6.32676077382775,6.32676077382775,6.14599618028982,6.14599618028982,139822.735776493,0.0,1.0
1996-06-26,27.0,27.5,26.0,26.0,23100,6.50752536736569,6.62803509639098,6.26650590931511,6.26650590931511,95842.8841672698,0.0,1.0
1996-06-27,26.875,27.375,26.875,26.875,74300,6.47739793510936,6.59790766413466,6.47739793510936,6.47739793510936,308273.865525028,0.0,1.0
1996-06-28,27.0,28.25,26.75,27.0625,79500,6.50752536736569,6.80879968992891,6.44727050285304,6.52258908349385,329848.887069175,0.0,1.0
1996-07-01,26.62,27.0,26.25,26.75,37000,6.41593797330647,6.50752536736569,6.32676077382775,6.44727050285304,153514.576371818,0.0,1.0
1996-07-02,25.75,27.0,25.75,27.0,16900,6.20625104480246,6.50752536736569,6.20625104480246,6.50752536736569,70118.8200184788,0.0,1.0
1996-07-03,26.625,27.0,26.25,26.75,11900,6.41714307059672,6.50752536736569,6.32676077382775,6.44727050285304,49373.6069952602,0.0,1.0
1996-07-05,26.0,26.25,25.75,26.0,8400,6.26650590931511,6.32676077382775,6.20625104480246,6.26650590931511,34851.9578790072,0.0,1.0
1996-07-08,25.25,26.0,25.25,25.88,12900,6.08574131577717,6.26650590931511,6.08574131577717,6.23758357434904,53522.649599904,0.0,1.0
1996-07-09,24.5,25.62,24.5,25.25,16000,5.90497672223924,6.17491851525589,5.90497672223924,6.08574131577717,66384.6816742994,0.0,1.0
1996-07-10,25.25,26.0,25.25,25.875,77200,6.08574131577717,6.26650590931511,6.08574131577717,6.23637847705878,320306.089078495,0.0,1.0
1996-07-11,24.5,25.625,24.5,25.25,142900,5.90497672223924,6.17612361254614,5.90497672223924,6.08574131577717,592898.188203587,0.0,1.0
1996-07-12,24.5,24.75,24.25,24.625,45300,5.90497672223924,5.96523158675188,5.84472185772659,5.93510415449556,187951.62999036,0.0,1.0
1996-07-15,24.0,24.62,24.0,24.0,58900,5.78446699321394,5.9338990572053,5.78446699321394,5.78446699321394,244378.609413515,0.0,1.0
1996-07-16,24.0,24.5,24.0,24.0,3000,5.78446699321394,5.90497672223924,5.78446699321394,5.78446699321394,12447.1278139312,0.0,1.0
1996-07-17,24.0,24.625,24.0,24.0,43000,5.78446699321394,5.93510415449556,5.78446699321394,5.78446699321394,178408.83199968,0.0,1.0
1996-07-18,24.0,24.5,24.0,24.0,38700,5.78446699321394,5.90497672223924,5.78446699321394,5.78446699321394,160567.948799712,0.0,1.0
1996-07-19,24.0,24.25,24.0,24.25,15000,5.78446699321394,5.84472185772659,5.78446699321394,5.84472185772659,62235.6390696558,0.0,1.0
1996-07-22,24.0,24.12,24.0,24.0,32700,5.78446699321394,5.81338932818001,5.78446699321394,5.78446699321394,135673.69317185,0.0,1.0
1996-07-23,24.0,24.25,24.0,24.0,24400,5.78446699321394,5.84472185772659,5.78446699321394,5.78446699321394,101236.639553307,0.0,1.0
1996-07-24,24.0,24.125,24.0,24.0,41700,5.78446699321394,5.81459442547027,5.78446699321394,5.78446699321394,173015.076613643,0.0,1.0
1996-07-25,24.0,24.25,24.0,24.0,73900,5.78446699321394,5.84472185772659,5.78446699321394,5.78446699321394,306614.248483171,0.0,1.0
1996-07-26,24.125,24.25,24.0,24.0,30700,5.81459442547027,5.84472185772659,5.78446699321394,5.78446699321394,127375.607962562,0.0,1.0
1996-07-29,23.25,24.5,23.0,24.5,32800,5.60370239967601,5.90497672223924,5.54344753516336,5.90497672223924,136088.597432314,0.0,1.0
1996-07-30,22.25,23.38,22.25,23.25,25800,5.36268294162543,5.63503492922258,5.36268294162543,5.60370239967601,107045.299199808,0.0,1.0
1996-07-31,23.25,24.5,23.0,23.75,58600,5.60370239967601,5.90497672223924,5.54344753516336,5.7242121287013,243133.896632122,0.0,1.0
1996-08-01,22.25,23.375,22.25,23.25,13000,5.36268294162543,5.63382983193233,5.36268294162543,5.60370239967601,53937.5538603683,0.0,1.0
1996-08-02,22.12,22.5,22.12,22.5,18200,5.33135041207885,5.42293780613807,5.33135041207885,5.42293780613807,75512.5754045157,0.0,1.0
1996-08-05,22.56,22.62,22.0,22.0,91100,5.43739897362111,5.45186014110414,5.30242807711278,5.30242807711278,377977.781283043,0.0,1.0
1996-08-06,22.5,23.25,22.38,22.62,26300,5.42293780613807,5.60370239967601,5.394015471172,5.45186014110414,109119.82050213,0.0,1.0
1996-08-07,22.5625,22.625,22.0,22.0,30100,5.43800152226623,5.4530652383944,5.30242807711278,5.30242807711278,124886.182399776,0.0,1.0
1996-08-08,22.5,23.25,22.375,22.625,3100,5.42293780613807,5.60370239967601,5.39281037388175,5.4530652383944,12862.0320743955,0.0,1.0
1996-08-09,22.8125,23.125,22.5,22.75,5400,5.49825638677888,5.57357496741969,5.42293780613807,5.48319267065072,22404.8300650761,0.0,1.0
1996-08-12,22.75,22.75,22.5,22.5,2500,5.48319267065072,5.48319267065072,5.42293780613807,5.42293780613807,10372.6065116093,0.0,1.0
1996-08-13,22.88,23.25,22.88,23.25,400,5.51452520019729,5.60370239967601,5.51452520019729,5.60370239967601,1659.61704185749,0.0,1.0
1996-08-14,22.75,22.75,22.5,22.5,14600,5.48319267065072,5.48319267065072,5.42293780613807,5.42293780613807,60576.0220277983,0.0,1.0
1996-08-15,22.875,23.25,22.875,23.25,15900,5.51332010290704,5.60370239967601,5.51332010290704,5.60370239967601,65969.7774138351,0.0,1.0
1996-08-16,23.375,23.375,22.5,22.5,3300,5.63382983193233,5.63382983193233,5.42293780613807,5.42293780613807,13691.8405953243,0.0,1.0
1996-08-19,23.5,23.62,23.0,23.0,5600,5.71216115579877,5.74132963829647,5.59062581205837,5.59062581205837,23038.5656865449,0.2,1.0
1996-08-20,23.0,23.62,23.0,23.62,4700,5.59062581205837,5.74132963829647,5.59062581205837,5.74132963829647,19335.9390583502,0.0,1.0
1996-08-21,23.5,23.625,23.0,23.0,18600,5.71216115579877,5.74254499173387,5.59062581205837,5.59062581205837,76520.950316024,0.0,1.0
1996-08-22,23.0,23.625,23.0,23.625,2800,5.59062581205837,5.74254499173387,5.59062581205837,5.74254499173387,11519.2828432724,0.0,1.0
1996-08-23,23.625,23.625,23.1875,23.625,3200,5.74254499173387,5.74254499173387,5.63620156596102,5.74254499173387,13164.8946780256,0.0,1.0
1996-08-26,23.5,23.5,23.0,23.5,2200,5.71216115579877,5.71216115579877,5.59062581205837,5.71216115579877,9050.86509114262,0.0,1.0
1996-08-27,23.12,23.5,23.0,23.5,6300,5.61979429455607,5.71216115579877,5.59062581205837,5.71216115579877,25918.386397363,0.0,1.0
1996-08-28,23.5,23.5,23.0,23.5,23200,5.71216115579877,5.71216115579877,5.59062581205837,5.71216115579877,95445.4864156859,0.0,1.0
1996-08-29,23.125,23.5,23.0,23.5,8200,5.62100964799347,5.71216115579877,5.59062581205837,5.71216115579877,33735.0426124407,0.0,1.0
1996-08-30,24.375,24.5,23.5,23.5,10000,5.92484800734447,5.95523184327957,5.71216115579877,5.71216115579877,41140.2958688301,0.0,1.0
1996-09-03,23.88,23.88,23.19,23.38,11900,5.80452801704147,5.80452801704147,5.63680924267972,5.68299267330107,48956.9520839079,0.0,1.0
1996-09-04,23.875,23.875,23.1875,23.375,19700,5.80331266360407,5.80331266360407,5.63620156596102,5.68177731986367,81046.3828615953,0.0,1.0
1996-09-05,24.125,24.625,23.75,23.875,8500,5.86408033547427,5.98561567921467,5.77292882766897,5.80331266360407,34969.2514885056,0.0,1.0
1996-09-06,24.875,25.0,24.125,24.125,5400,6.04638335108487,6.07676718701997,5.86408033547427,5.86408033547427,22215.7597691683,0.0,1.0
1996-09-09,24.38,25.0,24.25,24.25,13500,5.92606336078187,6.07676718701997,5.89446417140937,5.89446417140937,55539.3994229207,0.0,1.0
1996-09-10,24.375,25.0,24.25,24.25,14200,5.92484800734447,6.07676718701997,5.89446417140937,5.89446417140937,58419.2201337388,0.0,1.0
1996-09-11,24.625,25.0,24.25,25.0,3100,5.98561567921467,6.07676718701997,5.89446417140937,6.07676718701997,12753.4917193373,0.0,1.0
1996-09-12,24.25,24.875,24.25,24.25,2900,5.89446417140937,6.04638335108487,5.89446417140937,5.89446417140937,11930.6858019607,0.0,1.0
1996-09-13,24.25,24.75,24.25,24.25,17000,5.89446417140937,6.01599951514977,5.89446417140937,5.89446417140937,69938.5029770112,0.0,1.0
1996-09-16,23.25,23.98,23.0,23.5,14000,5.65139348392857,5.82883508578955,5.59062581205837,5.71216115579877,57596.4142163622,0.0,1.0
1996-09-17,23.25,23.9844,23.0,23.5,3500,5.65139348392857,5.82990459681447,5.59062581205837,5.71216115579877,14399.1035540905,0.0,1.0
1996-09-18,23.25,24.0,23.25,23.25,400,5.65139348392857,5.83369649953917,5.65139348392857,5.65139348392857,1645.6118347532,0.0,1.0
1996-09-19,23.25,23.625,23.25,23.25,7600,5.65139348392857,5.74254499173387,5.65139348392857,5.65139348392857,31266.6248603109,0.0,1.0
1996-09-20,23.0,23.75,23.0,23.25,14400,5.59062581205837,5.77292882766897,5.59062581205837,5.65139348392857,59242.0260511154,0.0,1.0
1996-09-23,23.06,23.12,22.75,22.75,8600,5.60521005330722,5.61979429455607,5.52985814018817,5.52985814018817,35380.6544471939,0.0,1.0
1996-09-24,23.0625,23.125,22.75,22.75,5400,5.60581773002592,5.62100964799347,5.52985814018817,5.52985814018817,22215.7597691683,0.0,1.0
1996-09-25,23.75,23.75,22.75,23.5,1200,5.77292882766897,5.77292882766897,5.52985814018817,5.71216115579877,4936.83550425961,0.0,1.0
1996-09-26,23.75,23.75,23.5,23.5,10900,5.77292882766897,5.77292882766897,5.71216115579877,5.71216115579877,44842.9224970248,0.0,1.0
1996-09-27,24.25,24.25,23.0,23.0,3600,5.89446417140937,5.89446417140937,5.59062581205837,5.59062581205837,14810.5065127788,0.0,1.0
1996-09-30,23.75,24.25,23.5,23.5,1500,5.77292882766897,5.89446417140937,5.71216115579877,5.71216115579877,6171.04438032452,0.0,1.0
1996-10-01,23.75,24.25,23.5,23.5,12500,5.77292882766897,5.89446417140937,5.71216115579877,5.71216115579877,51425.3698360376,0.0,1.0
1996-10-02,24.0,24.0,23.25,23.25,9500,5.83369649953917,5.83369649953917,5.65139348392857,5.65139348392857,39083.2810753886,0.0,1.0
1996-10-03,23.25,24.0,23.25,23.75,5700,5.65139348392857,5.83369649953917,5.65139348392857,5.77292882766897,23449.9686452332,0.0,1.0
1996-10-04,24.0,24.0,23.25,23.25,5800,5.83369649953917,5.83369649953917,5.65139348392857,5.65139348392857,23861.3716039215,0.0,1.0
1996-10-07,23.5,24.0,23.25,23.25,2300,5.71216115579877,5.83369649953917,5.65139348392857,5.65139348392857,9462.26804983093,0.0,1.0
1996-10-08,23.12,23.5,23.12,23.25,20700,5.61979429455607,5.71216115579877,5.61979429455607,5.65139348392857,85160.4124484783,0.0,1.0
1996-10-09,23.5,24.0,23.25,23.25,8000,5.71216115579877,5.83369649953917,5.65139348392857,5.65139348392857,32912.2366950641,0.0,1.0
1996-10-10,23.125,23.5,23.125,23.25,8200,5.62100964799347,5.71216115579877,5.62100964799347,5.65139348392857,33735.0426124407,0.0,1.0
1996-10-11,23.125,23.25,23.0,23.0,24800,5.62100964799347,5.65139348392857,5.59062581205837,5.59062581205837,102027.933754699,0.0,1.0
1996-10-14,22.25,22.75,21.62,22.0,67700,5.40832279644777,5.52985814018817,5.25518826333487,5.34755512457757,278519.80303198,0.0,1.0
1996-10-15,22.48,23.0,22.25,22.25,45300,5.46422905456836,5.59062581205837,5.40832279644777,5.40832279644777,186365.5402858,0.0,1.0
1996-10-16,22.25,22.75,21.625,22.0,33000,5.40832279644777,5.52985814018817,5.25640361677227,5.34755512457757,135762.976367139,0.0,1.0
1996-10-17,22.4844,23.0,22.25,22.25,6300,5.46529856559327,5.59062581205837,5.40832279644777,5.40832279644777,25918.386397363,0.0,1.0
1996-10-18,22.4375,23.0,22.25,22.25,16900,5.45389855035042,5.59062581205837,5.40832279644777,5.40832279644777,69527.1000183229,0.0,1.0
1996-10-21,22.31,23.0,22.25,22.25,9300,5.42290703769662,5.59062581205837,5.40832279644777,5.40832279644777,38260.475158012,0.0,1.0
1996-10-22,22.25,23.0,22.25,22.25,36400,5.40832279644777,5.59062581205837,5.40832279644777,5.40832279644777,149750.676962542,0.0,1.0
1996-10-23,22.3125,23.0,22.25,22.25,4000,5.42351471441532,5.59062581205837,5.40832279644777,5.40832279644777,16456.1183475321,0.0,1.0
1996-10-24,22.25,23.0,22.25,22.25,3100,5.40832279644777,5.59062581205837,5.40832279644777,5.40832279644777,12753.4917193373,0.0,1.0
1996-10-25,22.25,22.625,22.25,22.25,34200,5.40832279644777,5.49947430425307,5.40832279644777,5.40832279644777,140699.811871399,0.0,1.0
1996-10-28,22.5,22.75,22.25,22.25,2000,5.46909046831797,5.52985814018817,5.40832279644777,5.40832279644777,8228.05917376603,0.0,1.0
1996-10-29,22.12,22.5,22.0,22.25,15400,5.37672360707527,5.46909046831797,5.34755512457757,5.40832279644777,63356.0556379984,0.0,1.0
1996-10-30,22.5,22.75,22.25,22.25,20800,5.46909046831797,5.52985814018817,5.40832279644777,5.40832279644777,85571.8154071667,0.0,1.0
1996-10-31,22.125,22.5,22.0,22.25,3300,5.37793896051267,5.46909046831797,5.34755512457757,5.40832279644777,13576.2976367139,0.0,1.0
1996-11-01,22.125,22.375,22.0,22.0,14400,5.37793896051267,5.43870663238287,5.34755512457757,5.34755512457757,59242.0260511154,0.0,1.0
1996-11-04,22.75,22.75,22.25,22.25,5700,5.52985814018817,5.52985814018817,5.40832279644777,5.40832279644777,23449.9686452332,0.0,1.0
1996-11-05,22.75,22.75,22.25,22.25,15400,5.52985814018817,5.52985814018817,5.40832279644777,5.40832279644777,63356.0556379984,0.0,1.0
1996-11-06,22.5,22.75,22.25,22.25,9000,5.46909046831797,5.52985814018817,5.40832279644777,5.40832279644777,37026.2662819471,0.0,1.0
1996-11-07,22.5,23.0,22.5,22.75,6700,5.46909046831797,5.59062581205837,5.46909046831797,5.52985814018817,27563.9982321162,0.0,1.0
1996-11-08,22.25,22.75,22.25,22.5,6500,5.40832279644777,5.52985814018817,5.40832279644777,5.46909046831797,26741.1923147396,0.0,1.0
1996-11-11,22.62,22.75,22.25,22.75,10000,5.49825895081567,5.52985814018817,5.40832279644777,5.52985814018817,41140.2958688301,0.0,1.0
1996-11-12,22.625,22.75,22.25,22.75,4100,5.49947430425307,5.52985814018817,5.40832279644777,5.52985814018817,16867.5213062204,0.0,1.0
1996-11-13,22.25,22.75,22.25,22.25,2600,5.40832279644777,5.52985814018817,5.40832279644777,5.40832279644777,10696.4769258958,0.0,1.0
1996-11-14,22.5,22.75,22.25,22.75,4100,5.51770460581413,5.57901243476762,5.45639677686064,5.57901243476762,16718.9087836986,0.2,1.0
1996-11-15,22.25,22.75,22.25,22.75,57800,5.45639677686064,5.57901243476762,5.45639677686064,5.57901243476762,235695.836023848,0.0,1.0
1996-11-18,22.5,22.5,22.25,22.5,9800,5.51770460581413,5.51770460581413,5.45639677686064,5.51770460581413,39962.2697756698,0.0,1.0
1996-11-19,22.5,22.5,22.25,22.5,6700,5.51770460581413,5.51770460581413,5.45639677686064,5.51770460581413,27321.1436221416,0.0,1.0
1996-11-20,22.375,22.75,22.25,22.25,20200,5.48705069133739,5.57901243476762,5.45639677686064,5.45639677686064,82371.2091294417,0.0,1.0
1996-11-21,22.5,22.75,22.25,22.25,17300,5.51770460581413,5.57901243476762,5.45639677686064,5.45639677686064,70545.6395019477,0.0,1.0
1996-11-22,22.75,22.75,22.25,22.25,37300,5.57901243476762,5.57901243476762,5.45639677686064,5.45639677686064,152101.292105355,0.0,1.0
1996-11-25,22.88,23.12,22.5,22.5,24100,5.61089250582344,5.66974802161879,5.51770460581413,5.51770460581413,98274.5613871062,0.0,1.0
1996-11-26,22.875,23.125,22.5,22.5,16900,5.60966634924437,5.67097417819786,5.51770460581413,5.51770460581413,68914.5264498795,0.0,1.0
1996-11-27,22.5,22.875,22.5,22.5,15100,5.51770460581413,5.60966634924437,5.51770460581413,5.51770460581413,61574.5177155728,0.0,1.0
1996-11-29,22.75,22.75,22.5,22.5,3500,5.57901243476762,5.57901243476762,5.51770460581413,5.51770460581413,14272.2392055964,0.0,1.0
1996-12-02,22.52,22.88,22.5,22.5,6400,5.52260923213041,5.61089250582344,5.51770460581413,5.51770460581413,26097.8088330905,0.0,1.0
1996-12-03,22.75,23.12,22.5,22.88,29100,5.57901243476762,5.66974802161879,5.51770460581413,5.61089250582344,118663.474537958,0.0,1.0
1996-12-04,24.25,24.5,22.75,22.75,47700,5.94685940848856,6.00816723744205,5.57901243476762,5.57901243476762,194510.231459128,0.0,1.0
1996-12-05,24.62,25.38,23.75,24.5,43000,6.03759499533973,6.22397079535834,5.82424375058158,6.00816723744205,175344.653097327,0.0,1.0
1996-12-06,23.0,24.0,23.0,23.75,11600,5.64032026372111,5.88555157953507,5.64032026372111,5.82424375058158,47302.2785099765,0.0,1.0
1996-12-09,23.25,23.5,23.0,23.0,4600,5.7016280926746,5.76293592162809,5.64032026372111,5.64032026372111,18757.8000987838,0.0,1.0
1996-12-10,24.0,24.0,23.0,23.0,15600,5.88555157953507,5.88555157953507,5.64032026372111,5.64032026372111,63613.4090306581,0.0,1.0
1996-12-11,24.25,24.25,23.0,23.5,25300,5.94685940848856,5.94685940848856,5.64032026372111,5.76293592162809,103167.900543311,0.0,1.0
1996-12-12,23.5,24.88,23.5,24.25,45900,5.76293592162809,6.10135513745136,5.76293592162809,5.94685940848856,187170.222724821,0.0,1.0
1996-12-13,23.88,24.0,23.25,23.75,7800,5.8561238216374,5.88555157953507,5.7016280926746,5.82424375058158,31806.704515329,0.0,1.0
1996-12-16,23.0,24.0,23.0,24.0,17300,5.64032026372111,5.88555157953507,5.64032026372111,5.88555157953507,70545.6395019477,0.0,1.0
1996-12-17,22.25,23.0,22.25,22.75,12300,5.45639677686064,5.64032026372111,5.45639677686064,5.57901243476762,50156.7263510958,0.0,1.0
1996-12-18,23.0,23.75,22.62,23.0,13500,5.64032026372111,5.82424375058158,5.54713236371181,5.64032026372111,55050.0655073002,0.0,1.0
1996-12-19,24.0,24.0,23.0,23.5,9700,5.88555157953507,5.88555157953507,5.64032026372111,5.76293592162809,39554.4915126528,0.0,1.0
1996-12-20,24.5,24.5,23.25,24.0,23100,6.00816723744205,6.00816723744205,5.7016280926746,5.88555157953507,94196.778756936,0.0,1.0
1996-12-23,24.12,24.5,24.12,24.5,19000,5.91497933743275,6.00816723744205,5.91497933743275,6.00816723744205,77477.8699732373,0.0,1.0
1996-12-24,23.88,24.75,23.88,24.12,10400,5.8561238216374,6.06947506639555,5.8561238216374,5.91497933743275,42408.939353772,0.0,1.0
1996-12-26,24.25,24.25,23.75,24.0,3300,5.94685940848856,5.94685940848856,5.82424375058158,5.88555157953507,13456.6826795623,0.0,1.0
1996-12-27,24.0,24.5,23.75,23.75,10100,5.88555157953507,6.00816723744205,5.82424375058158,5.82424375058158,41185.6045647209,0.0,1.0
1996-12-30,24.0,24.38,24.0,24.0,8200,5.88555157953507,5.97873947954438,5.88555157953507,5.88555157953507,33437.8175673972,0.0,1.0
1996-12-31,24.5,25.25,24.0,24.0,14400,6.00816723744205,6.19209072430253,5.88555157953507,5.88555157953507,58720.0698744536,0.0,1.0
1997-01-02,24.88,25.25,24.5,24.5,23100,6.10135513745136,6.19209072430253,6.00816723744205,6.00816723744205,94196.7787569359,0.0,1.0
1997-01-03,25.0,25.25,24.5,25.25,7800,6.13078289534904,6.19209072430253,6.00816723744205,6.19209072430253,31806.704515329,0.0,1.0
1997-01-06,24.69,25.0,24.25,24.25,4600,6.05476118744671,6.13078289534904,5.94685940848856,5.94685940848856,18757.8000987838,0.0,1.0
1997-01-07,24.75,24.75,24.25,24.75,3400,6.06947506639555,6.06947506639555,5.94685940848856,6.06947506639555,13864.4609425793,0.0,1.0
1997-01-08,24.25,24.38,24.0,24.25,20700,5.94685940848856,5.97873947954438,5.88555157953507,5.94685940848856,84410.100444527,0.0,1.0
1997-01-09,24.0,24.25,23.75,24.25,23400,5.88555157953507,5.94685940848856,5.82424375058158,5.94685940848856,95420.1135459871,0.0,1.0
1997-01-10,23.75,24.25,23.25,23.75,28100,5.82424375058158,5.94685940848856,5.7016280926746,5.82424375058158,114585.691907788,0.0,1.0
1997-01-13,23.75,24.25,23.5,23.5,8800,5.82424375058158,5.94685940848856,5.76293592162809,5.76293592162809,35884.4871454994,0.0,1.0
1997-01-14,23.75,24.38,23.75,23.75,17200,5.82424375058158,5.97873947954438,5.82424375058158,5.82424375058158,70137.8612389307,0.0,1.0
1997-01-15,24.38,24.38,23.75,23.75,10600,5.97873947954438,5.97873947954438,5.82424375058158,5.82424375058158,43224.4958798061,0.0,1.0
1997-01-16,24.88,24.88,23.75,23.75,83800,6.10135513745136,6.10135513745136,5.82424375058158,5.82424375058158,341718.184408278,0.0,1.0
1997-01-17,24.88,25.5,24.25,24.25,42100,6.10135513745136,6.25339855325602,5.94685940848856,5.94685940848856,171674.648730173,0.0,1.0
1997-01-20,24.25,25.0,24.0,24.75,17700,5.94685940848856,6.13078289534904,5.88555157953507,6.06947506639555,72176.7525540159,0.0,1.0
1997-01-21,24.5,24.5,24.13,24.13,6400,6.00816723744205,6.00816723744205,5.91743165059089,5.91743165059089,26097.8088330905,0.0,1.0
1997-01-22,24.75,24.75,24.13,24.13,8700,6.06947506639555,6.06947506639555,5.91743165059089,5.91743165059089,35476.7088824823,0.0,1.0
1997-01-23,24.75,24.75,24.13,24.13,15000,6.06947506639555,6.06947506639555,5.91743165059089,5.91743165059089,61166.7394525557,0.0,1.0
1997-01-24,23.75,24.63,23.25,23.88,17400,5.82424375058158,6.04004730849787,5.7016280926746,5.8561238216374,70953.4177649647,0.0,1.0
1997-01-27,23.5,23.5,22.88,23.5,8800,5.76293592162809,5.76293592162809,5.61089250582344,5.76293592162809,35884.4871454994,0.0,1.0
1997-01-28,23.75,23.75,22.75,22.75,10900,5.82424375058158,5.82424375058158,5.57901243476762,5.57901243476762,44447.8306688572,0.0,1.0
1997-01-29,22.63,23.75,22.63,23.0,15000,5.54958467686995,5.82424375058158,5.54958467686995,5.64032026372111,61166.7394525558,0.0,1.0
1997-01-30,23.0,23.25,22.63,22.63,14600,5.64032026372111,5.7016280926746,5.54958467686995,5.54958467686995,59535.6264004877,0.0,1.0
1997-01-31,22.63,23.25,22.63,23.25,9500,5.54958467686995,5.7016280926746,5.54958467686995,5.7016280926746,38738.9349866186,0.0,1.0
1997-02-03,24.5,24.5,23.13,23.25,19200,6.00816723744205,6.00816723744205,5.67220033477693,5.7016280926746,78293.4264992715,0.0,1.0
1997-02-04,24.38,24.63,23.75,24.63,20100,5.97873947954438,6.04004730849787,5.82424375058158,6.04004730849787,81963.4308664247,0.0,1.0
1997-02-05,23.75,24.5,23.5,23.5,13900,5.82424375058158,6.00816723744205,5.76293592162809,5.76293592162809,56681.1785593684,0.0,1.0
1997-02-06,23.69,24.25,23.5,24.25,53000,5.80952987163275,5.94685940848856,5.76293592162809,5.94685940848856,216122.47939903,0.0,1.0
1997-02-07,23.88,24.25,23.5,23.5,29500,5.8561238216374,5.94685940848856,5.76293592162809,5.76293592162809,120294.587590026,0.0,1.0
1997-02-10,24.0,24.25,23.88,23.88,8100,5.88555157953507,5.94685940848856,5.8561238216374,5.8561238216374,33030.0393043801,0.0,1.0
1997-02-11,24.5,24.5,23.88,23.88,3000,6.00816723744205,6.00816723744205,5.8561238216374,5.8561238216374,12233.3478905112,0.0,1.0
1997-02-12,24.13,24.5,23.88,23.88,6400,5.91743165059089,6.00816723744205,5.8561238216374,5.8561238216374,26097.8088330905,0.0,1.0
1997-02-13,24.5,24.5,24.0,24.0,63000,6.00816723744205,6.00816723744205,5.88555157953507,5.88555157953507,256900.305700734,0.0,1.0
1997-02-14,24.75,25.0,24.25,24.25,33300,6.06947506639555,6.13078289534904,5.94685940848856,5.94685940848856,135790.161584674,0.0,1.0
1997-02-18,24.38,25.0,24.0,24.75,35100,5.97873947954438,6.13078289534904,5.88555157953507,6.06947506639555,143130.17031898,0.0,1.0
1997-02-19,25.25,25.5,24.0,24.75,29700,6.19209072430253,6.25339855325602,5.88555157953507,6.06947506639555,121110.14411606,0.0,1.0
1997-02-20,25.5,25.5,24.75,25.5,9300,6.25339855325602,6.25339855325602,6.06947506639555,6.25339855325602,37923.3784605846,0.0,1.0
1997-02-21,25.25,26.0,24.75,24.75,44100,6.19209072430253,6.376014211163,6.06947506639555,6.06947506639555,179830.213990514,0.0,1.0
1997-02-24,24.5,25.25,24.25,25.25,17100,6.00816723744205,6.19209072430253,5.94685940848856,6.19209072430253,69730.0829759137,0.0,1.0
1997-02-25,24.75,25.0,24.0,24.0,15600,6.06947506639555,6.13078289534904,5.88555157953507,5.88555157953507,63613.409030658,0.0,1.0
1997-02-26,24.5,25.0,24.25,25.0,2600,6.00816723744205,6.13078289534904,5.94685940848856,6.13078289534904,10602.234838443,0.0,1.0
1997-02-27,24.63,24.75,24.25,24.38,53400,6.13813983482345,6.16804551002357,6.04343853002309,6.07583634482322,214273.710829827,0.4,1.0
1997-02-28,24.75,25.5,24.5,24.75,37300,6.16804551002357,6.35495598002428,6.10574202002333,6.16804551002357,149670.588276265,0.0,1.0
1997-03-03,24.75,25.0,24.5,24.5,1900,6.16804551002357,6.23034900002381,6.10574202002333,6.10574202002333,7623.97098458184,0.0,1.0
1997-03-04,24.63,25.5,24.5,25.5,11500,6.13813983482345,6.35495598002428,6.10574202002333,6.35495598002428,46145.0875382586,0.0,1.0
1997-03-05,25.25,25.25,24.63,25.25,2200,6.29265249002404,6.29265249002404,6.13813983482345,6.29265249002404,8827.75587688424,0.0,1.0
1997-03-06,24.75,25.06,24.5,24.63,46500,6.16804551002357,6.24530183762386,6.10574202002333,6.13813983482345,186586.658306871,0.0,1.0
1997-03-07,24.38,25.0,24.38,25.0,3100,6.07583634482322,6.23034900002381,6.07583634482322,6.23034900002381,12439.1105537914,0.0,1.0
1997-03-10,24.38,24.69,24.38,24.38,1500,6.07583634482322,6.15309267242351,6.07583634482322,6.07583634482322,6018.92446151198,0.0,1.0
1997-03-11,25.0,25.0,24.38,25.0,5600,6.23034900002381,6.23034900002381,6.07583634482322,6.23034900002381,22470.6513229781,0.0,1.0
1997-03-12,24.13,24.5,24.13,24.38,34700,6.01353285482298,6.10574202002333,6.01353285482298,6.07583634482322,139237.78587631,0.0,1.0
1997-03-13,23.63,24.0,23.38,23.5,13600,5.8889258748225,5.98113504002285,5.82662238482226,5.85652806002238,54571.5817843753,0.0,1.0
1997-03-14,23.5,23.63,23.5,23.5,2400,5.85652806002238,5.8889258748225,5.85652806002238,5.85652806002238,9630.27913841917,0.0,1.0
1997-03-17,23.5,24.13,23.25,23.63,20200,5.85652806002238,6.01353285482298,5.79422457002214,5.8889258748225,81054.849415028,0.0,1.0
1997-03-18,24.0,24.0,23.38,23.38,1500,5.98113504002285,5.98113504002285,5.82662238482226,5.82662238482226,6018.92446151199,0.0,1.0
1997-03-19,23.38,24.0,23.38,23.38,2200,5.82662238482226,5.98113504002285,5.82662238482226,5.82662238482226,8827.75587688424,0.0,1.0
1997-03-20,24.0,24.0,23.38,24.0,5300,5.98113504002285,5.98113504002285,5.82662238482226,5.98113504002285,21266.8664306757,0.0,1.0
1997-03-21,23.38,24.0,23.38,23.38,5600,5.82662238482226,5.98113504002285,5.82662238482226,5.82662238482226,22470.6513229781,0.0,1.0
1997-03-24,23.38,23.88,23.38,23.38,8400,5.82662238482226,5.95122936482274,5.82662238482226,5.82662238482226,33705.9769844671,0.0,1.0
1997-03-25,23.75,23.75,23.38,23.69,34700,5.91883155002262,5.91883155002262,5.82662238482226,5.90387871242256,139237.78587631,0.0,1.0
1997-03-26,24.0,24.38,23.38,23.75,27100,5.98113504002285,6.07583634482322,5.82662238482226,5.91883155002262,108741.901937983,0.0,1.0
1997-03-27,23.5,23.75,23.38,23.38,27200,5.85652806002238,5.91883155002262,5.82662238482226,5.82662238482226,109143.163568751,0.0,1.0
1997-03-31,24.0,24.13,23.38,23.38,16000,5.98113504002285,6.01353285482298,5.82662238482226,5.82662238482226,64201.8609227945,0.0,1.0
1997-04-01,23.88,24.0,23.38,23.88,5500,5.95122936482274,5.98113504002285,5.82662238482226,5.95122936482274,22069.3896922106,0.0,1.0
1997-04-02,23.25,23.63,23.25,23.63,16100,5.79422457002214,5.8889258748225,5.79422457002214,5.8889258748225,64603.1225535619,0.0,1.0
1997-04-03,23.25,23.5,23.13,23.25,11600,5.79422457002214,5.85652806002238,5.76431889482203,5.79422457002214,46546.349169026,0.0,1.0
1997-04-04,23.0,23.5,22.75,23.5,19100,5.7319210800219,5.85652806002238,5.66961759002166,5.85652806002238,76640.9714765859,0.0,1.0
1997-04-07,23.0,23.5,23.0,23.0,2000,5.7319210800219,5.85652806002238,5.7319210800219,5.7319210800219,8025.23261534931,0.0,1.0
1997-04-08,23.0,23.75,23.0,23.75,17000,5.7319210800219,5.91883155002262,5.7319210800219,5.91883155002262,68214.4772304691,0.0,1.0
1997-04-09,23.5,23.5,22.5,23.0,28800,5.85652806002238,5.85652806002238,5.60731410002143,5.7319210800219,115563.34966103,0.0,1.0
1997-04-10,23.0,23.5,23.0,23.38,2100,5.7319210800219,5.85652806002238,5.7319210800219,5.82662238482226,8426.49424611678,0.0,1.0
1997-04-11,22.88,23.25,22.5,23.0,18200,5.70201540482179,5.79422457002214,5.60731410002143,5.7319210800219,73029.6167996787,0.0,1.0
1997-04-14,23.0,23.25,22.5,22.5,41400,5.7319210800219,5.79422457002214,5.60731410002143,5.60731410002143,166122.315137731,0.0,1.0
1997-04-15,22.38,22.88,21.88,22.5,66200,5.57740842482131,5.70201540482179,5.45280144482084,5.60731410002143,265635.199568062,0.0,1.0
1997-04-16,23.0,23.0,22.38,22.38,40400,5.7319210800219,5.7319210800219,5.57740842482131,5.57740842482131,162109.698830056,0.0,1.0
1997-04-17,23.0,23.0,22.25,22.5,3500,5.7319210800219,5.7319210800219,5.54501061002119,5.60731410002143,14044.1570768613,0.0,1.0
1997-04-18,23.0,23.0,22.25,22.25,202300,5.7319210800219,5.7319210800219,5.54501061002119,5.54501061002119,811752.279042583,0.0,1.0
1997-04-21,23.0,23.0,22.25,23.0,33600,5.7319210800219,5.7319210800219,5.54501061002119,5.7319210800219,134823.907937868,0.0,1.0
1997-04-22,22.5,22.75,22.0,22.38,15600,5.60731410002143,5.66961759002166,5.48270712002095,5.57740842482131,62596.8143997246,0.0,1.0
1997-04-23,22.75,22.75,22.38,22.38,21200,5.66961759002166,5.66961759002166,5.57740842482131,5.57740842482131,85067.4657227027,0.0,1.0
1997-04-24,22.63,23.0,22.38,22.75,45800,5.63971191482155,5.7319210800219,5.57740842482131,5.66961759002166,183777.826891499,0.0,1.0
1997-04-25,22.63,22.63,22.25,22.63,16900,5.63971191482155,5.63971191482155,5.54501061002119,5.63971191482155,67813.2155997016,0.0,1.0
1997-04-28,22.38,22.63,22.25,22.38,29500,5.57740842482131,5.63971191482155,5.54501061002119,5.57740842482131,118372.181076402,0.0,1.0
1997-04-29,22.63,22.63,22.38,22.38,10200,5.63971191482155,5.63971191482155,5.57740842482131,5.57740842482131,40928.6863382815,0.0,1.0
1997-04-30,22.63,22.63,22.38,22.38,21200,5.63971191482155,5.63971191482155,5.57740842482131,5.57740842482131,85067.4657227026,0.0,1.0
1997-05-01,22.63,22.63,22.38,22.63,2100,5.63971191482155,5.63971191482155,5.57740842482131,5.63971191482155,8426.49424611677,0.0,1.0
1997-05-02,22.75,23.13,22.48,23.0,9400,5.66961759002166,5.76431889482203,5.60232982082141,5.7319210800219,37718.5932921418,0.0,1.0
1997-05-05,22.88,23.25,22.88,23.0,17400,5.70201540482179,5.79422457002214,5.70201540482179,5.7319210800219,69819.5237535389,0.0,1.0
1997-05-06,22.63,23.75,22.5,23.0,31300,5.63971191482155,5.91883155002262,5.60731410002143,5.7319210800219,125594.890430217,0.0,1.0
1997-05-07,24.63,24.75,22.63,23.25,44600,6.13813983482345,6.16804551002357,5.63971191482155,5.79422457002214,178962.68732229,0.0,1.0
1997-05-08,25.0,25.5,24.25,24.88,105900,6.23034900002381,6.35495598002428,6.04343853002309,6.20044332482369,424936.066982746,0.0,1.0
1997-05-09,24.63,25.0,24.25,25.0,192500,6.13813983482345,6.23034900002381,6.04343853002309,6.23034900002381,772428.639227371,0.0,1.0
1997-05-12,24.5,25.25,24.25,24.38,109800,6.10574202002333,6.29265249002404,6.04343853002309,6.07583634482322,440585.270582677,0.0,1.0
1997-05-13,24.0,25.25,24.0,24.5,106100,5.98113504002285,6.29265249002404,5.98113504002285,6.10574202002333,425738.590244281,0.0,1.0
1997-05-14,24.0,24.0,23.75,24.0,13500,5.98113504002285,5.98113504002285,5.91883155002262,5.98113504002285,54170.3201536079,0.0,1.0
1997-05-15,24.0,24.0,23.75,23.88,9300,5.98113504002285,5.98113504002285,5.91883155002262,5.95122936482274,37317.3316613743,0.0,1.0
1997-05-16,23.5,24.25,23.5,23.5,3600,5.85652806002238,6.04343853002309,5.85652806002238,5.85652806002238,14445.4187076288,0.0,1.0
1997-05-19,24.25,24.25,23.75,24.25,4700,6.04343853002309,6.04343853002309,5.91883155002262,6.04343853002309,18859.2966460709,0.0,1.0
1997-05-20,23.38,23.88,23.25,23.88,2100,5.87646517682245,6.00213808479556,5.84379022074945,6.00213808479556,8355.02270882995,0.2,1.0
1997-05-21,24.25,24.5,23.25,23.25,22200,6.09513603669566,6.15797249068221,5.84379022074945,5.84379022074945,88324.5257790594,0.0,1.0
1997-05-22,25.75,26.5,24.25,24.5,122200,6.47215476061498,6.66066412257464,6.09513603669566,6.15797249068221,486182.750009057,0.0,1.0
1997-05-23,25.25,26.0,25.0,26.0,105200,6.34648185264187,6.53499121460153,6.28364539865532,6.53499121460153,418546.851889957,0.0,1.0
1997-05-27,25.13,26.0,25.0,25.5,17500,6.31632035472833,6.53499121460153,6.28364539865532,6.40931830662843,69625.1892402495,0.0,1.0
1997-05-28,25.13,25.5,25.0,25.5,10300,6.31632035472833,6.40931830662843,6.28364539865532,6.40931830662843,40979.3970956897,0.0,1.0
1997-05-29,25.13,25.5,25.0,25.5,73500,6.31632035472833,6.40931830662843,6.28364539865532,6.40931830662843,292425.794809048,0.0,1.0
1997-05-30,24.95,25.38,24.75,25.38,12500,6.27107810785801,6.37915680871488,6.22080894466877,6.37915680871488,49732.2780287497,0.0,1.0
1997-06-02,26.0,26.5,25.25,25.25,185700,6.53499121460153,6.66066412257464,6.34648185264187,6.34648185264187,738822.722395106,0.0,1.0
1997-06-03,26.5,26.5,25.75,26.0,12500,6.66066412257464,6.66066412257464,6.47215476061498,6.53499121460153,49732.2780287497,0.0,1.0
1997-06-04,28.0,29.0,26.5,26.75,80900,7.03768284649396,7.28902866244017,6.66066412257464,6.72350057656119,321867.303402068,0.0,1.0
1997-06-05,28.5,29.0,27.75,28.5,167500,7.16335575446706,7.28902866244017,6.9748463925074,7.16335575446706,666412.525585246,0.0,1.0
1997-06-06,28.25,29.0,27.75,27.75,63500,7.10051930048051,7.28902866244017,6.9748463925074,6.9748463925074,252639.972386048,0.0,1.0
1997-06-09,28.5,29.0,28.25,29.0,22300,7.16335575446706,7.28902866244017,7.10051930048051,7.28902866244017,88722.3840032895,0.0,1.0
1997-06-10,29.0,29.88,28.5,28.5,63200,7.28902866244017,7.51021298047284,7.16335575446706,7.16335575446706,251446.397713358,0.0,1.0
1997-06-11,28.5,29.5,28.38,29.25,45500,7.16335575446706,7.41470157041328,7.13319425655352,7.35186511642672,181025.492024649,0.0,1.0
1997-06-12,28.0,28.75,27.75,28.75,25800,7.03768284649396,7.22619220845362,6.9748463925074,7.22619220845362,102647.421851339,0.0,1.0
1997-06-13,27.88,28.75,27.5,28.0,44200,7.00752134858041,7.22619220845362,6.91200993852085,7.03768284649396,175853.335109659,0.0,1.0
1997-06-16,27.25,28.0,26.75,27.25,18500,6.8491734845343,7.03768284649396,6.72350057656119,6.8491734845343,73603.7714825495,0.0,1.0
1997-06-17,28.75,28.75,27.5,27.75,23700,7.22619220845362,7.22619220845362,6.91200993852085,6.9748463925074,94292.3991425094,0.0,1.0
1997-06-18,28.88,29.5,28.0,28.75,24900,7.25886716452662,7.41470157041328,7.03768284649396,7.22619220845362,99066.6978332694,0.0,1.0
1997-06-19,28.88,29.75,28.0,29.0,43400,7.25886716452662,7.47753802439983,7.03768284649396,7.28902866244017,172670.469315819,0.0,1.0
1997-06-20,29.25,29.5,28.25,28.75,29400,7.35186511642672,7.41470157041328,7.10051930048051,7.22619220845362,116970.317923619,0.0,1.0
1997-06-23,28.25,29.13,28.25,28.5,17100,7.10051930048051,7.32170361851318,7.10051930048051,7.16335575446706,68033.7563433296,0.0,1.0
1997-06-24,28.5,29.0,28.25,29.0,9200,7.16335575446706,7.28902866244017,7.10051930048051,7.28902866244017,36602.9566291598,0.0,1.0
1997-06-25,28.25,29.0,28.25,28.25,29200,7.10051930048051,7.28902866244017,7.10051930048051,7.10051930048051,116174.601475159,0.0,1.0
1997-06-26,28.25,29.25,28.25,28.25,8300,7.10051930048051,7.35186511642672,7.10051930048051,7.10051930048051,33022.2326110898,0.0,1.0
1997-06-27,28.38,29.25,28.25,28.75,5500,7.13319425655352,7.35186511642672,7.10051930048051,7.22619220845362,21882.2023326499,0.0,1.0
1997-06-30,28.31,29.0,28.25,28.75,15500,7.11560004943728,7.28902866244017,7.10051930048051,7.22619220845362,61668.0247556496,0.0,1.0
1997-07-01,29.75,29.75,28.0,29.25,38500,7.47753802439983,7.47753802439983,7.03768284649396,7.35186511642672,153175.416328549,0.0,1.0
1997-07-02,29.75,29.75,28.75,29.75,14600,7.47753802439983,7.47753802439983,7.22619220845362,7.47753802439983,58087.3007375796,0.0,1.0
1997-07-03,29.75,30.56,28.75,29.5,56800,7.47753802439983,7.68112813531626,7.22619220845362,7.41470157041328,225983.471362639,0.0,1.0
1997-07-07,30.0,30.25,29.5,30.25,33000,7.54037447838638,7.60321093237294,7.41470157041328,7.60321093237294,131293.213995899,0.0,1.0
1997-07-08,29.38,30.0,29.38,30.0,104900,7.38454007249973,7.54037447838638,7.38454007249973,7.54037447838638,417353.277217267,0.0,1.0
1997-07-09,29.5,30.0,29.0,29.0,112600,7.41470157041328,7.54037447838638,7.28902866244017,7.28902866244017,447988.360482977,0.0,1.0
1997-07-10,29.63,30.0,28.75,29.0,9000,7.44737652648628,7.54037447838638,7.22619220845362,7.28902866244017,35807.2401806998,0.0,1.0
1997-07-11,30.0,30.0,28.5,29.62,23100,7.54037447838638,7.54037447838638,7.16335575446706,7.44486306832682,91905.2497971295,0.0,1.0
1997-07-14,29.13,29.13,29.0,29.13,25400,7.32170361851318,7.32170361851318,7.28902866244017,7.32170361851318,101055.988954419,0.0,1.0
1997-07-15,28.75,28.75,28.75,28.75,39500,7.22619220845362,7.22619220845362,7.22619220845362,7.22619220845362,157153.998570849,0.0,1.0
1997-07-16,30.0,31.25,29.5,30.25,94400,7.54037447838638,7.85455674831915,7.41470157041328,7.60321093237294,375578.163673118,0.0,1.0
1997-07-17,29.5,30.25,29.44,29.5,17700,7.41470157041328,7.60321093237294,7.3996208214565,7.41470157041328,70420.9056887095,0.0,1.0
1997-07-18,30.25,30.25,29.25,29.25,19300,7.60321093237294,7.60321093237294,7.35186511642672,7.35186511642672,76786.6372763895,0.0,1.0
1997-07-21,29.56,30.25,29.5,29.5,37100,7.42978231937005,7.60321093237294,7.41470157041328,7.41470157041328,147605.401189329,0.0,1.0
1997-07-22,29.75,30.25,29.25,29.5,82300,7.47753802439983,7.60321093237294,7.35186511642672,7.41470157041328,327437.318541288,0.0,1.0
1997-07-23,29.5,29.5,28.5,28.5,23400,7.41470157041328,7.41470157041328,7.16335575446706,7.16335575446706,93098.8244698194,0.0,1.0
1997-07-24,30.5,30.5,29.25,29.25,43000,7.66604738635949,7.66604738635949,7.35186511642672,7.35186511642672,171079.036418899,0.0,1.0
1997-07-25,30.5,30.5,28.5,28.5,18700,7.66604738635949,7.66604738635949,7.16335575446706,7.16335575446706,74399.4879310095,0.0,1.0
1997-07-28,30.75,31.5,29.75,29.75,35300,7.72888384034604,7.9173932023057,7.47753802439983,7.47753802439983,140443.953153189,0.0,1.0
1997-07-29,30.75,31.25,30.62,31.0,6100,7.72888384034604,7.85455674831915,7.69620888427303,7.7917202943326,24269.3516780299,0.0,1.0
1997-07-30,30.75,31.25,29.75,29.75,7900,7.72888384034604,7.85455674831915,7.47753802439983,7.47753802439983,31430.7997141698,0.0,1.0
1997-07-31,30.0,31.0,30.0,30.75,11700,7.54037447838638,7.7917202943326,7.54037447838638,7.72888384034604,46549.4122349097,0.0,1.0
1997-08-01,29.75,30.5,29.5,30.0,9900,7.47753802439983,7.66604738635949,7.41470157041328,7.54037447838638,39387.9641987698,0.0,1.0
1997-08-04,29.63,30.5,29.5,29.5,13800,7.44737652648628,7.66604738635949,7.41470157041328,7.41470157041328,54904.4349437397,0.0,1.0
1997-08-05,30.0,30.0,29.0,29.25,7600,7.54037447838638,7.54037447838638,7.28902866244017,7.35186511642672,30237.2250414798,0.0,1.0
1997-08-06,30.0,30.0,29.0,30.0,3800,7.54037447838638,7.54037447838638,7.28902866244017,7.54037447838638,15118.6125207399,0.0,1.0
1997-08-07,30.25,30.25,29.0,29.0,55700,7.60321093237294,7.60321093237294,7.28902866244017,7.28902866244017,221607.030896108,0.0,1.0
1997-08-08,29.5,29.75,29.5,29.5,58000,7.41470157041328,7.47753802439983,7.41470157041328,7.41470157041328,230757.770053398,0.0,1.0
1997-08-11,29.25,30.0,29.25,29.5,31300,7.35186511642672,7.54037447838638,7.35186511642672,7.41470157041328,124529.624183989,0.0,1.0
1997-08-12,29.0,30.0,29.0,29.63,55100,7.28902866244017,7.54037447838638,7.28902866244017,7.44737652648628,219219.881550729,0.0,1.0
1997-08-13,29.0,29.75,29.0,29.0,17700,7.28902866244017,7.47753802439983,7.28902866244017,7.28902866244017,70420.9056887096,0.0,1.0
1997-08-14,28.88,28.88,28.75,28.75,13800,7.25886716452662,7.25886716452662,7.22619220845362,7.22619220845362,54904.4349437397,0.0,1.0
1997-08-15,28.25,29.25,28.0,28.25,25700,7.10051930048051,7.35186511642672,7.03768284649396,7.10051930048051,102249.563627109,0.0,1.0
1997-08-18,27.0,28.75,26.75,28.25,23700,6.78633703054774,7.22619220845362,6.72350057656119,7.10051930048051,94292.3991425095,0.0,1.0
1997-08-19,27.75,27.75,27.0,27.75,20500,6.9748463925074,6.9748463925074,6.78633703054774,6.9748463925074,81560.9359671495,0.0,1.0
1997-08-20,27.75,27.75,27.0,27.38,10600,7.02511555569665,7.02511555569665,6.83524756770484,6.93144734828736,41871.1973728994,0.2,1.0
1997-08-21,27.5,27.88,27.0,27.25,22100,6.96182622636605,7.05802600694856,6.83524756770484,6.89853689703545,87297.4964095355,0.0,1.0
1997-08-22,26.63,27.5,26.63,27.5,36700,6.74157936029556,6.96182622636605,6.74157936029556,6.96182622636605,144969.145621265,0.0,1.0
1997-08-25,27.75,27.75,26.75,27.25,31000,7.02511555569665,7.02511555569665,6.77195823837424,6.89853689703545,122453.501750932,0.0,1.0
1997-08-26,26.75,27.25,26.5,26.75,28000,6.77195823837424,6.89853689703545,6.70866890904364,6.77195823837424,110603.16287181,0.0,1.0
1997-08-27,26.75,27.5,26.75,27.25,52600,6.77195823837424,6.96182622636605,6.77195823837424,6.89853689703545,207775.941680614,0.0,1.0
1997-08-28,26.75,27.75,26.75,26.75,67600,6.77195823837424,7.02511555569665,6.77195823837424,6.77195823837424,267027.636076226,0.0,1.0
1997-08-29,27.5,27.5,26.75,26.75,5800,6.96182622636605,6.96182622636605,6.77195823837424,6.77195823837424,22910.6551663034,0.0,1.0
1997-09-02,27.5,27.5,26.75,26.75,15400,6.96182622636605,6.96182622636605,6.77195823837424,6.77195823837424,60831.7395794953,0.0,1.0
1997-09-03,27.5,27.5,27.13,27.5,4800,6.96182622636605,6.96182622636605,6.86815801895676,6.96182622636605,18960.5422065959,0.0,1.0
1997-09-04,27.0,27.5,26.75,27.5,28000,6.83524756770484,6.96182622636605,6.77195823837424,6.96182622636605,110603.16287181,0.0,1.0
1997-09-05,27.5,27.5,27.0,27.25,204400,6.96182622636605,6.96182622636605,6.83524756770484,6.89853689703545,807403.08896421,0.0,1.0
1997-09-08,27.25,27.5,27.0,27.5,25900,6.89853689703545,6.96182622636605,6.83524756770484,6.96182622636605,102307.925656424,0.0,1.0
1997-09-09,27.75,28.0,27.25,27.25,243900,7.02511555569665,7.08840488502725,6.89853689703545,6.89853689703545,963432.550872656,0.0,1.0
1997-09-10,28.25,28.5,27.5,28.25,43600,7.15169421435785,7.21498354368845,6.96182622636605,7.15169421435785,172224.925043246,0.0,1.0
1997-09-11,27.5,28.25,27.5,27.5,266700,6.96182622636605,7.15169421435785,6.96182622636605,6.96182622636605,1053495.12635399,0.0,1.0
1997-09-12,28.25,28.25,27.5,28.25,10700,7.15169421435785,7.15169421435785,6.96182622636605,7.15169421435785,42266.2086688701,0.0,1.0
1997-09-15,28.25,28.25,27.5,28.0,4100,7.15169421435785,7.15169421435785,6.96182622636605,7.08840488502725,16195.4631348007,0.0,1.0
1997-09-16,28.25,28.25,27.5,28.25,5200,7.15169421435785,7.15169421435785,6.96182622636605,7.15169421435785,20540.5873904789,0.0,1.0
1997-09-17,27.75,28.25,27.75,28.25,2600,7.02511555569665,7.15169421435785,7.02511555569665,7.15169421435785,10270.2936952395,0.0,1.0
1997-09-18,28.0,28.25,27.75,28.0,10500,7.08840488502725,7.15169421435785,7.02511555569665,7.08840488502725,41476.1860769286,0.0,1.0
1997-09-19,28.25,30.0,27.75,28.25,38700,7.15169421435785,7.59471951967205,7.02511555569665,7.15169421435785,152869.37154068,0.0,1.0
1997-09-22,28.0,28.5,28.0,28.0,12900,7.08840488502725,7.21498354368845,7.08840488502725,7.08840488502725,50956.4571802266,0.0,1.0
1997-09-23,28.25,28.25,27.5,27.63,7000,7.15169421435785,7.15169421435785,6.96182622636605,6.99473667761796,27650.7907179524,0.0,1.0
1997-09-24,28.75,28.75,27.5,28.25,12600,7.27827287301905,7.27827287301905,6.96182622636605,7.15169421435785,49771.4232923143,0.0,1.0
1997-09-25,28.25,29.0,28.0,28.0,127700,7.15169421435785,7.34156220234965,7.08840488502725,7.08840488502725,504429.424954646,0.0,1.0
1997-09-26,28.0,28.88,28.0,28.25,60500,7.08840488502725,7.31118332427096,7.08840488502725,7.15169421435785,238981.834062303,0.0,1.0
1997-09-29,28.38,29.0,28.25,28.25,6100,7.18460466560976,7.34156220234965,7.15169421435785,7.15169421435785,24095.6890542157,0.0,1.0
1997-09-30,28.5,29.0,28.25,28.25,5600,7.21498354368845,7.34156220234965,7.15169421435785,7.15169421435785,22120.6325743619,0.0,1.0
1997-10-01,29.0,29.0,28.5,28.5,5900,7.34156220234965,7.34156220234965,7.21498354368845,7.21498354368845,23305.6664622742,0.0,1.0
1997-10-02,28.5,29.0,28.5,28.5,1800,7.21498354368845,7.34156220234965,7.21498354368845,7.21498354368845,7110.20332747348,0.0,1.0
1997-10-03,28.0,28.88,28.0,28.5,18900,7.08840488502725,7.31118332427096,7.08840488502725,7.21498354368845,74657.1349384715,0.0,1.0
1997-10-06,28.0,28.38,28.0,28.0,24500,7.08840488502725,7.18460466560976,7.08840488502725,7.08840488502725,96777.7675128334,0.0,1.0
1997-10-07,28.25,29.0,28.0,28.0,6000,7.15169421435785,7.34156220234965,7.08840488502725,7.08840488502725,23700.6777582449,0.0,1.0
1997-10-08,27.75,29.0,27.75,28.0,14400,7.02511555569665,7.34156220234965,7.02511555569665,7.08840488502725,56881.6266197878,0.0,1.0
1997-10-09,26.88,27.75,26.75,27.5,11900,6.80486868962616,7.02511555569665,6.77195823837424,6.96182622636605,47006.3442205191,0.0,1.0
1997-10-10,27.25,27.25,26.5,26.88,6800,6.89853689703545,6.89853689703545,6.70866890904364,6.80486868962616,26860.7681260109,0.0,1.0
1997-10-13,26.88,27.25,26.5,27.25,16000,6.80486868962616,6.89853689703545,6.70866890904364,6.89853689703545,63201.8073553198,0.0,1.0
1997-10-14,26.75,27.25,26.5,26.88,80200,6.77195823837424,6.89853689703545,6.70866890904364,6.80486868962616,316799.059368541,0.0,1.0
1997-10-15,27.63,28.0,26.5,27.25,15000,6.99473667761796,7.08840488502725,6.70866890904364,6.89853689703545,59251.6943956123,0.0,1.0
1997-10-16,27.69,27.88,27.31,27.5,19100,7.0099261166573,7.05802600694856,6.91372633607479,6.96182622636605,75447.1575304131,0.0,1.0
1997-10-17,28.25,28.25,27.25,27.5,35400,7.15169421435785,7.15169421435785,6.89853689703545,6.96182622636605,139833.998773645,0.0,1.0
1997-10-20,28.0,28.75,27.5,28.0,17300,7.08840488502725,7.27827287301905,6.96182622636605,7.08840488502725,68336.9542029395,0.0,1.0
1997-10-21,28.25,28.25,28.25,28.25,6500,7.15169421435785,7.15169421435785,7.15169421435785,7.15169421435785,25675.7342380987,0.0,1.0
1997-10-22,28.5,29.0,28.13,29.0,26200,7.21498354368845,7.34156220234965,7.12131533627916,7.34156220234965,103492.959544336,0.0,1.0
1997-10-23,28.25,28.25,27.75,28.25,20000,7.15169421435785,7.15169421435785,7.02511555569665,7.15169421435785,79002.2591941498,0.0,1.0
1997-10-24,29.0,29.13,28.5,29.0,8500,7.34156220234965,7.37447265360156,7.21498354368845,7.34156220234965,33575.9601575137,0.0,1.0
1997-10-27,27.5,29.25,27.5,28.44,11800,6.96182622636605,7.40485153168025,6.96182622636605,7.1997941046491,46611.3329245483,0.0,1.0
1997-10-28,26.63,26.75,25.5,26.63,31200,6.74157936029556,6.77195823837424,6.45551159172124,6.74157936029556,123243.524342874,0.0,1.0
1997-10-29,28.56,28.56,27.0,28.25,9600,7.23017298272779,7.23017298272779,6.83524756770484,7.15169421435785,37921.0844131919,0.0,1.0
1997-10-30,28.25,28.25,27.5,27.5,6600,7.15169421435785,7.15169421435785,6.96182622636605,6.96182622636605,26070.7455340694,0.0,1.0
1997-10-31,28.0,28.25,27.25,28.25,5700,7.08840488502725,7.15169421435785,6.89853689703545,7.15169421435785,22515.6438703327,0.0,1.0
1997-11-03,27.5,28.75,27.5,27.5,9500,6.96182622636605,7.27827287301905,6.96182622636605,6.96182622636605,37526.0731172211,0.0,1.0
1997-11-04,28.25,28.75,27.5,27.5,157600,7.15169421435785,7.27827287301905,6.96182622636605,6.96182622636605,622537.8024499,0.0,1.0
1997-11-05,28.25,29.0,28.25,28.5,21900,7.15169421435785,7.34156220234965,7.15169421435785,7.21498354368845,86507.473817594,0.0,1.0
1997-11-06,28.63,28.63,27.81,28.31,17300,7.24789399494036,7.24789399494036,7.04030499473599,7.16688365339719,68336.9542029396,0.0,1.0
1997-11-07,27.75,28.75,27.25,27.25,5500,7.02511555569665,7.27827287301905,6.89853689703545,6.89853689703545,21725.6212783912,0.0,1.0
1997-11-10,28.5,28.5,27.25,27.5,15300,7.21498354368845,7.21498354368845,6.89853689703545,6.96182622636605,60436.7282835246,0.0,1.0
1997-11-11,28.75,28.75,28.0,28.0,2800,7.27827287301905,7.27827287301905,7.08840488502725,7.08840488502725,11060.316287181,0.0,1.0
1997-11-12,27.5,28.0,27.25,28.0,6600,6.96182622636605,7.08840488502725,6.89853689703545,7.08840488502725,26070.7455340694,0.0,1.0
1997-11-13,27.06,27.25,27.0,27.25,9500,6.90106847020867,6.9495238659714,6.88576676628359,6.9495238659714,37250.7534318417,0.2,1.0
1997-11-14,28.13,28.25,27.5,27.63,18400,7.1739488568725,7.20455226472265,7.01328096565922,7.04643465749688,72148.827699567,0.0,1.0
1997-11-17,28.5,28.5,28.5,28.5,300,7.26830936441046,7.26830936441046,7.26830936441046,7.26830936441046,1176.33958205816,0.0,1.0
1997-11-18,28.25,29.0,27.75,29.0,5400,7.20455226472265,7.39582356378608,7.07703806534703,7.39582356378608,21174.1124770469,0.0,1.0
1997-11-19,29.0,29.0,27.75,28.5,8300,7.39582356378608,7.39582356378608,7.07703806534703,7.26830936441046,32545.3951036091,0.0,1.0
1997-11-20,29.5,29.88,28.69,28.75,36800,7.52333776316171,7.62024855468718,7.3167647601732,7.33206646409827,144297.655399134,0.0,1.0
1997-11-21,29.5,30.0,29.0,30.0,30900,7.52333776316171,7.65085196253733,7.39582356378608,7.65085196253733,121162.97695199,0.0,1.0
1997-11-24,29.44,29.5,28.75,28.75,22400,7.50803605923663,7.52333776316171,7.33206646409827,7.33206646409827,87833.3554603425,0.0,1.0
1997-11-25,29.0,29.5,28.75,29.5,6000,7.39582356378608,7.52333776316171,7.33206646409827,7.52333776316171,23526.7916411632,0.0,1.0
1997-11-26,29.0,29.5,29.0,29.5,2300,7.39582356378608,7.52333776316171,7.39582356378608,7.52333776316171,9018.60346244588,0.0,1.0
1997-11-28,29.38,29.38,28.88,28.88,600,7.49273435531155,7.49273435531155,7.36522015593593,7.36522015593593,2352.67916411632,0.0,1.0
1997-12-01,30.88,30.88,29.38,29.75,45500,7.87527695343842,7.87527695343842,7.49273435531155,7.58709486284952,178411.503278821,0.0,1.0
1997-12-02,30.75,30.97,30.0,30.0,39300,7.84212326160076,7.89822950932603,7.65085196253733,7.65085196253733,154100.485249619,0.0,1.0
1997-12-03,30.75,30.75,30.25,30.25,32400,7.84212326160076,7.84212326160076,7.71460906222514,7.71460906222514,127044.674862281,0.0,1.0
1997-12-04,30.75,30.75,30.25,30.25,19000,7.84212326160076,7.84212326160076,7.71460906222514,7.71460906222514,74501.5068636834,0.0,1.0
1997-12-05,30.13,30.69,30.0,30.38,5900,7.68400565437499,7.82682155767569,7.65085196253733,7.7477627540628,23134.6784471438,0.0,1.0
1997-12-08,30.75,30.75,30.13,30.19,18900,7.84212326160076,7.84212326160076,7.68400565437499,7.69930735830006,74109.393669664,0.0,1.0
1997-12-09,30.75,30.75,30.13,30.13,24400,7.84212326160076,7.84212326160076,7.68400565437499,7.68400565437499,95675.6193407302,0.0,1.0
1997-12-10,30.56,30.63,30.13,30.13,11600,7.79366786583802,7.81151985375061,7.68400565437499,7.68400565437499,45485.1305062488,0.0,1.0
1997-12-11,30.38,30.38,29.5,30.13,10100,7.7477627540628,7.7477627540628,7.52333776316171,7.68400565437499,39603.432595958,0.0,1.0
1997-12-12,30.0,30.5,29.5,30.25,7500,7.65085196253733,7.77836616191295,7.52333776316171,7.71460906222514,29408.4895514539,0.0,1.0
1997-12-15,29.63,30.25,29.63,29.63,10600,7.55649145499937,7.71460906222514,7.55649145499937,7.55649145499937,41563.9985660549,0.0,1.0
1997-12-16,30.0,30.0,29.5,29.5,12300,7.65085196253733,7.65085196253733,7.52333776316171,7.52333776316171,48229.9228643845,0.0,1.0
1997-12-17,29.88,30.19,29.5,30.13,14900,7.62024855468718,7.69930735830006,7.52333776316171,7.68400565437499,58424.8659088885,0.0,1.0
1997-12-18,29.75,30.25,29.69,29.88,8700,7.58709486284952,7.71460906222514,7.57179315892444,7.62024855468718,34113.8478796866,0.0,1.0
1997-12-19,29.5,30.25,29.5,30.25,13100,7.52333776316171,7.71460906222514,7.52333776316171,7.71460906222514,51366.8284165395,0.0,1.0
1997-12-22,30.06,30.06,29.5,29.5,6100,7.6661536664624,7.6661536664624,7.52333776316171,7.52333776316171,23918.9048351826,0.0,1.0
1997-12-23,30.75,31.25,30.0,30.25,13000,7.84212326160076,7.96963746097638,7.65085196253733,7.71460906222514,50974.7152225202,0.0,1.0
1997-12-24,31.0,31.38,30.5,31.38,6800,7.90588036128857,8.00279115281404,7.77836616191295,8.00279115281404,26663.6971933183,0.0,1.0
1997-12-26,31.25,31.25,31.25,31.25,1700,7.96963746097638,7.96963746097638,7.96963746097638,7.96963746097638,6665.92429832957,0.0,1.0
1997-12-29,30.97,31.5,30.75,31.38,31600,7.89822950932603,8.03339456066419,7.84212326160076,8.00279115281404,123907.769310126,0.0,1.0
1997-12-30,31.0,31.25,30.25,31.0,42600,7.90588036128857,7.96963746097638,7.71460906222514,7.90588036128857,167040.220652259,0.0,1.0
1997-12-31,30.0,30.75,29.75,29.75,6900,7.65085196253733,7.84212326160076,7.58709486284952,7.58709486284952,27055.8103873376,0.0,1.0
1998-01-02,30.06,30.06,29.75,30.0,24000,7.6661536664624,7.6661536664624,7.58709486284952,7.65085196253733,94107.1665646527,0.0,1.0
1998-01-05,29.88,30.13,29.75,29.75,5900,7.62024855468718,7.68400565437499,7.58709486284952,7.58709486284952,23134.6784471438,0.0,1.0
1998-01-06,30.0,30.0,29.75,29.75,3600,7.65085196253733,7.65085196253733,7.58709486284952,7.58709486284952,14116.0749846979,0.0,1.0
1998-01-07,29.81,30.0,29.75,29.75,18200,7.60239656677459,7.65085196253733,7.58709486284952,7.58709486284952,71364.6013115283,0.0,1.0
1998-01-08,31.0,31.0,29.75,29.75,6500,7.90588036128857,7.90588036128857,7.58709486284952,7.58709486284952,25487.3576112601,0.0,1.0
1998-01-09,29.13,30.38,29.0,30.25,23900,7.42897725562374,7.7477627540628,7.39582356378608,7.71460906222514,93715.0533706333,0.0,1.0
1998-01-12,29.0,29.5,29.0,29.25,13000,7.39582356378608,7.52333776316171,7.39582356378608,7.45958066347389,50974.7152225202,0.0,1.0
1998-01-13,29.0,29.25,28.75,28.75,10400,7.39582356378608,7.45958066347389,7.33206646409827,7.33206646409827,40779.7721780162,0.0,1.0
1998-01-14,29.25,29.75,28.75,29.75,107500,7.45958066347389,7.58709486284952,7.33206646409827,7.58709486284952,421521.68357084,0.0,1.0
1998-01-15,28.25,28.81,28.25,28.75,3600,7.20455226472265,7.34736816802335,7.20455226472265,7.33206646409827,14116.0749846979,0.0,1.0
1998-01-16,28.25,29.5,28.0,29.5,13500,7.20455226472265,7.52333776316171,7.14079516503484,7.52333776316171,52935.2811926171,0.0,1.0
1998-01-20,28.38,28.75,28.0,28.25,22400,7.23770595656031,7.33206646409827,7.14079516503484,7.20455226472265,87833.3554603425,0.0,1.0
1998-01-21,28.38,28.75,28.0,28.75,15000,7.23770595656031,7.33206646409827,7.14079516503484,7.33206646409827,58816.9791029079,0.0,1.0
1998-01-22,27.5,28.5,27.5,28.5,2400,7.01328096565922,7.26830936441046,7.01328096565922,7.26830936441046,9410.71665646526,0.0,1.0
1998-01-23,25.63,27.75,25.5,27.0,44000,6.53637785999439,7.07703806534703,6.50322416815673,6.88576676628359,172529.80536853,0.0,1.0
1998-01-26,25.63,26.5,25.56,25.63,30900,6.53637785999439,6.75825256690797,6.5185258720818,6.53637785999439,121162.97695199,0.0,1.0
1998-01-27,26.75,26.75,25.5,25.5,23900,6.82200966659578,6.82200966659578,6.50322416815673,6.50322416815673,93715.0533706333,0.0,1.0
1998-01-28,27.88,28.31,27.25,27.75,9000,7.11019175718469,7.21985396864772,6.9495238659714,7.07703806534703,35290.1874617447,0.0,1.0
1998-01-29,29.25,29.25,27.75,28.5,19400,7.45958066347389,7.45958066347389,7.07703806534703,7.26830936441046,76069.9596397609,0.0,1.0
1998-01-30,28.75,30.0,28.75,29.0,6600,7.33206646409827,7.65085196253733,7.33206646409827,7.39582356378608,25879.4708052795,0.0,1.0
1998-02-02,27.5,29.0,27.5,29.0,17300,7.01328096565922,7.39582356378608,7.01328096565922,7.39582356378608,67835.5825653538,0.0,1.0
1998-02-03,27.5,28.0,26.75,27.0,26300,7.01328096565922,7.14079516503484,6.82200966659578,6.88576676628359,103125.770027098,0.0,1.0
1998-02-04,27.0,28.25,27.0,27.5,10600,6.88576676628359,7.20455226472265,6.88576676628359,7.01328096565922,41563.998566055,0.0,1.0
1998-02-05,27.5,27.5,27.0,27.0,2300,7.01328096565922,7.01328096565922,6.88576676628359,6.88576676628359,9018.60346244588,0.0,1.0
1998-02-06,29.0,29.0,27.0,27.0,24300,7.39582356378608,7.39582356378608,6.88576676628359,6.88576676628359,95283.5061467109,0.0,1.0
1998-02-09,27.75,28.25,27.75,28.0,28900,7.07703806534703,7.20455226472265,7.07703806534703,7.14079516503484,113320.713071603,0.0,1.0
1998-02-10,27.63,28.0,26.75,27.0,8200,7.04643465749688,7.14079516503484,6.82200966659578,6.88576676628359,32153.2819095897,0.0,1.0
1998-02-11,28.5,28.5,27.25,27.25,4700,7.31931504416071,7.31931504416071,6.99829245450454,6.99829245450454,18300.8928010093,0.2,1.0
1998-02-12,28.5,28.5,27.88,27.88,14100,7.31931504416071,7.31931504416071,7.16008783969125,7.16008783969125,54902.678403028,0.0,1.0
1998-02-13,28.75,28.75,28.0,28.0,139200,7.38351956209194,7.38351956209194,7.19090600829824,7.19090600829824,542017.931468191,0.0,1.0
1998-02-17,28.75,28.75,28.63,28.63,19200,7.38351956209194,7.38351956209194,7.35270139348495,7.35270139348495,74761.0939956126,0.0,1.0
1998-02-18,28.56,28.88,28.5,28.75,47600,7.33472412846421,7.41690591141619,7.31931504416071,7.38351956209194,185345.212197456,0.0,1.0
1998-02-19,29.63,29.63,28.5,29.0,14800,7.60951946520989,7.60951946520989,7.31931504416071,7.44772408002318,57628.3432882847,0.0,1.0
1998-02-20,29.5,29.5,28.75,29.25,51600,7.57613311588565,7.57613311588565,7.38351956209194,7.51192859795441,200920.440113209,0.0,1.0
1998-02-23,30.0,30.25,28.75,28.75,52100,7.70454215174811,7.76874666967935,7.38351956209194,7.38351956209194,202867.343602678,0.0,1.0
1998-02-24,30.0,30.25,29.5,29.88,61800,7.70454215174811,7.76874666967935,7.57613311588565,7.67372398314112,240637.271298378,0.0,1.0
1998-02-25,30.25,30.25,29.88,30.0,23500,7.76874666967935,7.76874666967935,7.67372398314112,7.70454215174811,91504.4640050466,0.0,1.0
1998-02-26,30.25,30.5,29.88,30.25,37100,7.76874666967935,7.83295118761058,7.67372398314112,7.76874666967935,144460.238918606,0.0,1.0
1998-02-27,31.0,31.0,30.0,30.25,57800,7.96136022347305,7.96136022347305,7.70454215174811,7.76874666967935,225062.043382625,0.0,1.0
1998-03-02,30.5,31.0,30.25,31.0,19400,7.83295118761058,7.96136022347305,7.76874666967935,7.96136022347305,75539.8553914002,0.0,1.0
1998-03-03,30.25,31.0,29.88,30.38,43000,7.76874666967935,7.96136022347305,7.67372398314112,7.80213301900359,167433.700094341,0.0,1.0
1998-03-04,29.75,30.5,29.5,30.38,21300,7.64033763381688,7.83295118761058,7.57613311588565,7.80213301900359,82938.0886513827,0.0,1.0
1998-03-05,29.34,30.25,29.25,29.25,14200,7.53504222440966,7.76874666967935,7.51192859795441,7.51192859795441,55292.0591009218,0.0,1.0
1998-03-06,29.75,29.75,29.25,29.25,500,7.64033763381688,7.64033763381688,7.51192859795441,7.51192859795441,1946.90348946908,0.0,1.0
1998-03-09,30.19,30.25,29.25,29.25,8900,7.75333758537585,7.76874666967935,7.51192859795441,7.51192859795441,34654.8821125496,0.0,1.0
1998-03-10,30.63,30.63,30.0,30.5,24400,7.86633753693483,7.86633753693483,7.70454215174811,7.83295118761058,95008.8902860909,0.0,1.0
1998-03-11,30.38,31.0,30.0,30.0,36100,7.80213301900359,7.96136022347305,7.70454215174811,7.70454215174811,140566.431939667,0.0,1.0
1998-03-12,30.38,31.0,30.0,30.0,22600,7.80213301900359,7.96136022347305,7.70454215174811,7.70454215174811,88000.0377240023,0.0,1.0
1998-03-13,30.25,31.0,30.0,30.0,6700,7.76874666967935,7.96136022347305,7.70454215174811,7.70454215174811,26088.5067588856,0.0,1.0
1998-03-16,31.0,31.0,30.0,31.0,19100,7.96136022347305,7.96136022347305,7.70454215174811,7.96136022347305,74371.7132977188,0.0,1.0
1998-03-17,31.0,31.0,30.0,30.0,9200,7.96136022347305,7.96136022347305,7.70454215174811,7.70454215174811,35823.024206231,0.0,1.0
1998-03-18,30.5,31.25,30.0,30.0,41400,7.83295118761058,8.02556474140429,7.70454215174811,7.70454215174811,161203.60892804,0.0,1.0
1998-03-19,31.44,31.75,30.5,31.25,32100,8.07436017503202,8.15397377726675,7.83295118761058,8.02556474140429,124991.204023915,0.0,1.0
1998-03-20,32.5,32.5,31.0,31.75,25400,8.34658733106046,8.34658733106046,7.96136022347305,8.15397377726675,98902.6972650291,0.0,1.0
1998-03-23,32.44,32.75,32.0,32.5,7600,8.33117824675696,8.41079184899169,8.21817829519799,8.34658733106046,29592.93303993,0.0,1.0
1998-03-24,32.25,32.94,32.25,32.75,12200,8.28238281312922,8.45958728261943,8.28238281312922,8.41079184899169,47504.4451430455,0.0,1.0
1998-03-25,32.25,33.25,32.25,33.25,35300,8.28238281312922,8.53920088485416,8.28238281312922,8.53920088485416,137451.386356517,0.0,1.0
1998-03-26,31.75,32.25,31.5,32.0,12800,8.15397377726675,8.28238281312922,8.08976925933552,8.21817829519799,49840.7293304084,0.0,1.0
1998-03-27,31.13,31.63,30.56,31.5,31400,7.99474657279729,8.12315560865976,7.84836027191408,8.08976925933552,122265.539138658,0.0,1.0
1998-03-30,30.75,31.0,30.5,30.5,72500,7.89715570554182,7.96136022347305,7.83295118761058,7.83295118761058,282301.005973016,0.0,1.0
1998-03-31,30.69,31.25,30.25,31.25,82000,7.88174662123832,8.02556474140429,7.76874666967935,8.02556474140429,319292.172272929,0.0,1.0
1998-04-01,31.75,31.75,30.0,30.0,16700,8.15397377726675,8.15397377726675,7.70454215174811,7.70454215174811,65026.5765482672,0.0,1.0
1998-04-02,32.75,34.0,31.5,31.75,57700,8.41079184899169,8.73181443864786,8.08976925933552,8.15397377726675,224672.662684732,0.0,1.0
1998-04-03,33.5,33.75,32.75,33.75,8800,8.60340540278539,8.66760992071663,8.41079184899169,8.66760992071663,34265.5014146558,0.0,1.0
1998-04-06,32.63,33.5,32.5,33.13,19400,8.3799736803847,8.60340540278539,8.34658733106046,8.50838271624717,75539.8553914002,0.0,1.0
1998-04-07,32.94,33.5,32.25,33.5,76100,8.45958728261943,8.60340540278539,8.28238281312922,8.60340540278539,296318.711097194,0.0,1.0
1998-04-08,32.88,33.5,32.5,33.5,26000,8.44417819831594,8.60340540278539,8.34658733106046,8.60340540278539,101238.981452392,0.0,1.0
1998-04-09,32.75,33.38,32.25,33.25,29700,8.41079184899169,8.5725872341784,8.28238281312922,8.53920088485416,115646.067274463,0.0,1.0
1998-04-13,32.25,33.5,32.0,32.5,26600,8.28238281312922,8.60340540278539,8.21817829519799,8.34658733106046,103575.265639755,0.0,1.0
1998-04-14,32.5,32.75,31.25,32.69,15500,8.34658733106046,8.41079184899169,8.02556474140429,8.3953827646882,60354.0081735414,0.0,1.0
1998-04-15,32.5,32.5,31.25,32.5,3900,8.34658733106046,8.34658733106046,8.02556474140429,8.34658733106046,15185.8472178588,0.0,1.0
1998-04-16,32.25,32.5,31.25,32.5,14800,8.28238281312922,8.34658733106046,8.02556474140429,8.34658733106046,57628.3432882847,0.0,1.0
1998-04-17,32.5,32.63,31.5,31.5,21700,8.34658733106046,8.3799736803847,8.08976925933552,8.08976925933552,84495.6114429579,0.0,1.0
1998-04-20,31.88,32.75,31.5,32.75,13300,8.187360126591,8.41079184899169,8.08976925933552,8.41079184899169,51787.6328198774,0.0,1.0
1998-04-21,32.13,32.13,31.5,32.13,27000,8.25156464452223,8.25156464452223,8.08976925933552,8.25156464452223,105132.78843133,0.0,1.0
1998-04-22,31.0,32.75,30.5,31.0,44300,7.96136022347305,8.41079184899169,7.83295118761058,7.96136022347305,172495.64916696,0.0,1.0
1998-04-23,30.31,31.5,30.31,31.0,1400,7.78415575398285,8.08976925933552,7.78415575398285,7.96136022347305,5451.32977051341,0.0,1.0
1998-04-24,30.75,31.25,30.0,31.13,34300,7.89715570554182,8.02556474140429,7.70454215174811,7.99474657279729,133557.579377579,0.0,1.0
1998-04-27,30.25,30.75,29.81,30.0,58600,7.76874666967935,7.89715570554182,7.65574671812038,7.70454215174811,228177.088965776,0.0,1.0
1998-04-28,30.25,30.5,30.25,30.5,1700,7.76874666967935,7.83295118761058,7.76874666967935,7.83295118761058,6619.47186419486,0.0,1.0
1998-04-29,30.75,31.25,30.25,31.0,24000,7.89715570554182,8.02556474140429,7.76874666967935,7.96136022347305,93451.3674945157,0.0,1.0
1998-04-30,31.25,31.25,30.5,30.5,11100,8.02556474140429,8.02556474140429,7.83295118761058,7.83295118761058,43221.2574662135,0.0,1.0
1998-05-01,31.38,31.38,30.63,31.25,102000,8.05895109072853,8.05895109072853,7.86633753693483,8.02556474140429,397168.311851692,0.0,1.0
1998-05-04,31.5,32.13,30.88,31.38,19200,8.08976925933552,8.25156464452223,7.93054205486606,8.05895109072853,74761.0939956126,0.0,1.0
1998-05-05,31.81,32.0,31.63,31.63,60300,8.16938286157025,8.21817829519799,8.12315560865976,8.12315560865976,234796.560829971,0.0,1.0
1998-05-06,31.63,32.0,31.13,32.0,25700,8.12315560865976,8.21817829519799,7.99474657279729,8.21817829519799,100070.839358711,0.0,1.0
1998-05-07,30.88,31.5,30.75,31.5,31700,7.93054205486606,8.08976925933552,7.89715570554182,8.08976925933552,123433.681232339,0.0,1.0
1998-05-08,30.5,30.5,30.5,30.5,1000,7.83295118761058,7.83295118761058,7.83295118761058,7.83295118761058,3893.80697893816,0.0,1.0
1998-05-11,31.38,31.75,30.5,30.5,7000,8.05895109072853,8.15397377726675,7.83295118761058,7.83295118761058,27256.6488525671,0.0,1.0
1998-05-12,31.5,31.5,31.0,31.0,25200,8.08976925933552,8.08976925933552,7.96136022347305,7.96136022347305,98123.9358692415,0.0,1.0
1998-05-13,31.5,31.5,31.25,31.5,47000,8.14113287368051,8.14113287368051,8.07652070801638,8.14113287368051,181854.297549462,0.2,1.0
1998-05-14,31.25,31.5,31.0,31.5,2500,8.07652070801638,8.14113287368051,8.01190854235224,8.14113287368051,9673.10093348201,0.0,1.0
1998-05-15,30.75,31.25,30.75,30.75,23900,7.94729637668811,8.07652070801638,7.94729637668811,7.94729637668811,92474.8449240881,0.0,1.0
1998-05-18,29.94,30.75,29.5,30.75,29800,7.73795295993633,7.94729637668811,7.62423554836746,7.94729637668811,115303.363127106,0.0,1.0
1998-05-19,30.5,30.5,30.5,30.5,300,7.88268421102398,7.88268421102398,7.88268421102398,7.88268421102398,1160.77211201784,0.0,1.0
1998-05-20,30.5,30.5,29.25,30.0,3300,7.88268421102398,7.88268421102398,7.55962338270333,7.75345987969572,12768.4932321963,0.0,1.0
1998-05-21,30.88,31.0,29.0,29.0,22100,7.98089470283346,8.01190854235224,7.4950112170392,7.4950112170392,85510.212251981,0.0,1.0
1998-05-22,30.5,31.0,29.63,31.0,13700,7.88268421102398,8.01190854235224,7.65783387451281,8.01190854235224,53008.5931154814,0.0,1.0
1998-05-26,30.0,30.5,29.5,29.5,11300,7.75345987969572,7.88268421102398,7.62423554836746,7.62423554836746,43722.4162193387,0.0,1.0
1998-05-27,29.88,30.0,28.75,29.0,6400,7.72244604017694,7.75345987969572,7.43039905137507,7.4950112170392,24763.1383897139,0.0,1.0
1998-05-28,30.0,30.0,30.0,30.0,1200,7.75345987969572,7.75345987969572,7.75345987969572,7.75345987969572,4643.08844807137,0.0,1.0
1998-05-29,30.5,30.5,29.75,30.25,17900,7.88268421102398,7.88268421102398,7.68884771403159,7.81807204535985,69259.4026837312,0.0,1.0
1998-06-01,31.5,31.5,30.5,30.5,13500,8.14113287368051,8.14113287368051,7.88268421102398,7.88268421102398,52234.7450408028,0.0,1.0
1998-06-02,31.0,31.5,31.0,31.0,3000,8.01190854235224,8.14113287368051,8.01190854235224,8.01190854235224,11607.7211201784,0.0,1.0
1998-06-03,30.5,31.0,30.5,31.0,2100,7.88268421102398,8.01190854235224,7.88268421102398,8.01190854235224,8125.40478412489,0.0,1.0
1998-06-04,31.25,31.25,30.5,30.5,900,8.07652070801638,8.07652070801638,7.88268421102398,7.88268421102398,3482.31633605352,0.0,1.0
1998-06-05,31.25,31.25,30.25,30.25,6400,8.07652070801638,8.07652070801638,7.81807204535985,7.81807204535985,24763.1383897139,0.0,1.0
1998-06-08,31.88,32.0,30.88,31.25,67200,8.23934336548999,8.27035720500877,7.98089470283346,8.07652070801638,260012.953091996,0.0,1.0
1998-06-09,31.38,32.13,31.38,32.0,15000,8.11011903416173,8.30395553115412,8.11011903416173,8.27035720500877,58038.605600892,0.0,1.0
1998-06-10,31.25,32.0,31.0,32.0,4700,8.07652070801638,8.27035720500877,8.01190854235224,8.27035720500877,18185.4297549462,0.0,1.0
1998-06-11,29.56,31.13,29.25,30.5,24600,7.63974246812685,8.04550686849759,7.55962338270333,7.88268421102398,95183.313185463,0.0,1.0
1998-06-12,30.0,30.0,29.0,29.0,17700,7.75345987969572,7.75345987969572,7.4950112170392,7.4950112170392,68485.5546090526,0.0,1.0
1998-06-15,29.63,30.25,29.0,29.25,13400,7.65783387451281,7.81807204535985,7.4950112170392,7.55962338270333,51847.8210034636,0.0,1.0
1998-06-16,29.0,29.63,29.0,29.63,1000,7.4950112170392,7.65783387451281,7.4950112170392,7.65783387451281,3869.2403733928,0.0,1.0
1998-06-17,29.0,30.0,29.0,29.0,11800,7.4950112170392,7.75345987969572,7.4950112170392,7.4950112170392,45657.0364060351,0.0,1.0
1998-06-18,29.0,30.0,29.0,30.0,5000,7.4950112170392,7.75345987969572,7.4950112170392,7.75345987969572,19346.201866964,0.0,1.0
1998-06-19,29.38,29.63,28.88,29.0,27500,7.59322170884868,7.65783387451281,7.46399737752041,7.4950112170392,106404.110268302,0.0,1.0
1998-06-22,29.75,29.75,29.0,29.75,4100,7.68884771403159,7.68884771403159,7.4950112170392,7.68884771403159,15863.8855309105,0.0,1.0
1998-06-23,29.0,30.0,29.0,29.0,4600,7.4950112170392,7.75345987969572,7.4950112170392,7.4950112170392,17798.5057176069,0.0,1.0
1998-06-24,29.0,30.0,29.0,30.0,6700,7.4950112170392,7.75345987969572,7.4950112170392,7.75345987969572,25923.9105017318,0.0,1.0
1998-06-25,30.0,30.5,29.5,29.63,22900,7.75345987969572,7.88268421102398,7.62423554836746,7.65783387451281,88605.6045506952,0.0,1.0
1998-06-26,30.0,30.5,29.5,29.5,11400,7.75345987969572,7.88268421102398,7.62423554836746,7.62423554836746,44109.340256678,0.0,1.0
1998-06-29,28.38,29.13,28.38,29.13,7500,7.33477304619215,7.52860954318454,7.33477304619215,7.52860954318454,29019.302800446,0.0,1.0
1998-06-30,28.19,29.13,27.25,28.0,50600,7.28566780028741,7.52860954318454,7.04272605739028,7.23656255438267,195783.562893676,0.0,1.0
1998-07-01,27.88,29.38,27.88,28.13,16000,7.20554871486389,7.59322170884868,7.20554871486389,7.27016088052802,61907.8459742849,0.0,1.0
1998-07-02,28.75,28.75,27.5,27.5,9400,7.43039905137507,7.43039905137507,7.10733822305441,7.10733822305441,36370.8595098923,0.0,1.0
1998-07-06,29.5,29.5,28.0,28.0,9800,7.62423554836746,7.62423554836746,7.23656255438267,7.23656255438267,37918.5556592495,0.0,1.0
1998-07-07,29.0,29.5,29.0,29.5,7600,7.4950112170392,7.62423554836746,7.4950112170392,7.62423554836746,29406.2268377853,0.0,1.0
1998-07-08,28.75,29.75,28.75,28.75,8400,7.43039905137507,7.68884771403159,7.43039905137507,7.43039905137507,32501.6191364995,0.0,1.0
1998-07-09,28.94,28.94,28.75,28.75,1000,7.47950429727981,7.47950429727981,7.43039905137507,7.43039905137507,3869.2403733928,0.0,1.0
1998-07-10,29.5,29.5,28.75,28.75,11900,7.62423554836746,7.62423554836746,7.43039905137507,7.43039905137507,46043.9604433744,0.0,1.0
1998-07-13,29.5,29.88,29.13,29.38,26300,7.62423554836746,7.72244604017694,7.52860954318454,7.59322170884868,101761.021820231,0.0,1.0
1998-07-14,28.5,29.25,28.0,28.5,8600,7.36578688571094,7.55962338270333,7.23656255438267,7.36578688571094,33275.4672111781,0.0,1.0
1998-07-15,29.25,29.5,28.13,28.5,15100,7.55962338270333,7.62423554836746,7.27016088052802,7.36578688571094,58425.5296382313,0.0,1.0
1998-07-16,29.38,29.5,28.25,28.25,38300,7.59322170884868,7.62423554836746,7.3011747200468,7.3011747200468,148191.906300944,0.0,1.0
1998-07-17,29.0,29.5,28.5,29.5,10900,7.4950112170392,7.62423554836746,7.36578688571094,7.62423554836746,42174.7200699816,0.0,1.0
1998-07-20,29.38,29.38,28.5,28.5,8900,7.59322170884868,7.59322170884868,7.36578688571094,7.36578688571094,34436.2393231959,0.0,1.0
1998-07-21,28.5,29.5,28.5,29.5,10800,7.36578688571094,7.62423554836746,7.36578688571094,7.62423554836746,41787.7960326423,0.0,1.0
1998-07-22,29.06,29.5,28.5,29.5,12500,7.51051813679859,7.62423554836746,7.36578688571094,7.62423554836746,48365.50466741,0.0,1.0
1998-07-23,28.0,29.06,28.0,29.06,3300,7.23656255438267,7.51051813679859,7.23656255438267,7.51051813679859,12768.4932321963,0.0,1.0
1998-07-24,27.75,28.38,27.75,27.88,107500,7.17195038871854,7.33477304619215,7.17195038871854,7.20554871486389,415943.340139727,0.0,1.0
1998-07-27,27.5,28.38,27.5,28.38,8300,7.10733822305441,7.33477304619215,7.10733822305441,7.33477304619215,32114.6950991603,0.0,1.0
1998-07-28,27.63,28.25,27.5,28.13,13500,7.14093654919976,7.3011747200468,7.10733822305441,7.27016088052802,52234.7450408029,0.0,1.0
1998-07-29,28.06,28.06,27.5,27.5,1800,7.25206947414206,7.25206947414206,7.10733822305441,7.10733822305441,6964.63267210705,0.0,1.0
1998-07-30,27.75,29.0,27.75,28.5,1400,7.17195038871854,7.4950112170392,7.17195038871854,7.36578688571094,5416.93652274993,0.0,1.0
1998-07-31,27.75,29.0,27.75,27.75,13800,7.17195038871854,7.4950112170392,7.17195038871854,7.17195038871854,53395.5171528207,0.0,1.0
1998-08-03,27.77,28.0,27.75,27.75,15300,7.17711936197167,7.23656255438267,7.17195038871854,7.17195038871854,59199.3777129099,0.0,1.0
1998-08-04,27.88,28.75,27.75,27.91,13400,7.20554871486389,7.43039905137507,7.17195038871854,7.21330217474359,51847.8210034636,0.0,1.0
1998-08-05,27.52,28.06,27.38,27.5,105000,7.11250719630754,7.25206947414206,7.07632438353563,7.10733822305441,406270.239206245,0.0,1.0
1998-08-06,28.75,28.75,27.56,27.56,6700,7.43039905137507,7.43039905137507,7.1228451428138,7.1228451428138,25923.9105017318,0.0,1.0
1998-08-07,29.63,29.63,28.25,28.25,27000,7.65783387451281,7.65783387451281,7.3011747200468,7.3011747200468,104469.490081606,0.0,1.0
1998-08-10,28.25,28.5,28.25,28.5,2600,7.3011747200468,7.36578688571094,7.3011747200468,7.36578688571094,10060.0249708213,0.0,1.0
1998-08-11,28.25,28.75,27.25,28.75,7700,7.3011747200468,7.43039905137507,7.04272605739028,7.43039905137507,29793.1508751246,0.0,1.0
1998-08-12,28.13,28.75,27.25,28.75,5400,7.27016088052802,7.43039905137507,7.04272605739028,7.43039905137507,20893.8980163211,0.0,1.0
1998-08-13,28.75,28.75,27.13,27.38,5700,7.48208878390637,7.48208878390637,7.06048934634365,7.12555098794283,21902.3062587132,0.2,1.0
1998-08-14,27.5,28.0,27.38,28.0,6700,7.15678057591044,7.28690385910881,7.12555098794283,7.28690385910881,25744.8161286628,0.0,1.0
1998-08-17,27.63,27.63,27.13,27.38,29500,7.19061262954202,7.19061262954202,7.06048934634365,7.12555098794283,113354.041163515,0.0,1.0
1998-08-18,28.88,29.0,27.88,27.88,5100,7.51592083753795,7.54715042550556,7.2556742711412,7.2556742711412,19596.8003367433,0.0,1.0
1998-08-19,28.0,29.25,28.0,29.0,18000,7.28690385910881,7.61221206710474,7.28690385910881,7.54715042550556,69165.1776590942,0.0,1.0
1998-08-20,28.0,28.13,28.0,28.0,3600,7.28690385910881,7.32073591274039,7.28690385910881,7.28690385910881,13833.0355318188,0.0,1.0
1998-08-21,27.5,28.75,26.5,28.75,17500,7.15678057591044,7.48208878390637,6.8965340095137,7.48208878390637,67243.9227241194,0.0,1.0
1998-08-24,27.75,27.75,26.75,26.75,2800,7.22184221750963,7.22184221750963,6.96159565111288,6.96159565111288,10759.0276358591,0.0,1.0
1998-08-25,27.25,27.63,27.0,27.0,59600,7.09171893431126,7.19061262954202,7.02665729271207,7.02665729271207,229013.588249001,0.0,1.0
1998-08-26,26.75,28.0,26.75,28.0,29200,6.96159565111288,7.28690385910881,6.96159565111288,7.28690385910881,112201.288202531,0.0,1.0
1998-08-27,24.75,26.25,24.19,26.25,14500,6.4411025183194,6.83147236791451,6.29536444113722,6.83147236791451,55716.3931142703,0.0,1.0
1998-08-28,24.13,25.5,23.63,25.5,15900,6.27974964715342,6.63628744311695,6.14962636395504,6.63628744311695,61095.9069321998,0.0,1.0
1998-08-31,22.13,24.0,22.0,23.81,10500,5.75925651435993,6.24591759352184,5.72542446072835,6.19647074590646,40346.3536344716,0.0,1.0
1998-09-01,24.0,24.0,22.0,23.0,12300,6.24591759352184,6.24591759352184,5.72542446072835,5.9856710271251,47262.871400381,0.0,1.0
1998-09-02,25.5,25.5,22.75,24.75,18400,6.63628744311695,6.63628744311695,5.92060938552591,6.4411025183194,70702.1816070741,0.0,1.0
1998-09-03,24.0,26.0,24.0,26.0,11500,6.24591759352184,6.76641072631533,6.24591759352184,6.76641072631533,44188.8635044213,0.0,1.0
1998-09-04,24.25,25.0,24.25,24.25,3300,6.31097923512103,6.50616415991858,6.31097923512103,6.31097923512103,12680.2825708339,0.0,1.0
1998-09-08,25.0,25.31,24.25,24.25,13300,6.50616415991858,6.58684059550157,6.31097923512103,6.31097923512103,51105.3812703307,0.0,1.0
1998-09-09,24.0,24.88,24.0,24.5,13700,6.24591759352184,6.47493457195097,6.24591759352184,6.37604087672021,52642.3852183106,0.0,1.0
1998-09-10,23.75,24.5,23.25,24.5,4700,6.18085595192265,6.37604087672021,6.05073266872428,6.37604087672021,18059.7963887635,0.0,1.0
1998-09-11,25.13,25.13,23.25,23.25,9700,6.53999621355016,6.53999621355016,6.05073266872428,6.05073266872428,37272.3457385119,0.0,1.0
1998-09-14,25.5,25.5,23.25,23.25,5700,6.63628744311695,6.63628744311695,6.05073266872428,6.05073266872428,21902.3062587132,0.0,1.0
1998-09-15,27.75,27.75,24.75,25.75,16200,7.22184221750963,7.22184221750963,6.4411025183194,6.70134908471614,62248.6598931847,0.0,1.0
1998-09-16,28.88,29.13,25.5,26.0,28100,7.51592083753795,7.58098247913713,6.63628744311695,6.76641072631533,107974.527345586,0.0,1.0
1998-09-17,27.75,28.13,26.75,28.13,22100,7.22184221750963,7.32073591274039,6.96159565111288,7.32073591274039,84919.4681258878,0.0,1.0
1998-09-18,27.5,27.94,26.0,27.94,39700,7.15678057591044,7.27128906512501,6.76641072631533,7.27128906512501,152547.641837002,0.0,1.0
1998-09-21,27.5,27.5,25.5,25.5,7300,7.15678057591044,7.15678057591044,6.63628744311695,6.63628744311695,28050.3220506326,0.0,1.0
1998-09-22,28.06,28.34,26.0,26.88,12700,7.30251865309262,7.37538769168371,6.76641072631533,6.99542770474446,48799.8753483609,0.0,1.0
1998-09-23,29.69,30.13,27.5,29.0,36100,7.72672055631931,7.84122904553388,7.15678057591044,7.54715042550556,138714.606305183,0.0,1.0
1998-09-24,29.25,29.5,28.0,29.13,30500,7.61221206710474,7.67727370870393,7.28690385910881,7.58098247913713,117196.551033465,0.0,1.0
1998-09-25,29.0,29.19,27.5,27.5,51100,7.54715042550556,7.59659727312094,7.15678057591044,7.15678057591044,196352.254354428,0.0,1.0
1998-09-28,29.25,29.38,28.0,28.0,16800,7.61221206710474,7.64604412073632,7.28690385910881,7.28690385910881,64554.1658151546,0.0,1.0
1998-09-29,28.75,29.5,28.0,28.0,126200,7.48208878390637,7.67727370870393,7.28690385910881,7.28690385910881,484924.745587649,0.0,1.0
1998-09-30,29.25,29.25,28.25,28.38,8200,7.61221206710474,7.61221206710474,7.351965500708,7.38579755433958,31508.5809335874,0.0,1.0
1998-10-01,26.0,28.25,25.5,28.25,20800,6.76641072631533,7.351965500708,6.63628744311695,7.351965500708,79924.2052949532,0.0,1.0
1998-10-02,26.5,26.5,24.5,25.0,12900,6.8965340095137,6.8965340095137,6.37604087672021,6.50616415991858,49568.3773223508,0.0,1.0
1998-10-05,24.75,26.75,24.5,24.5,21700,6.4411025183194,6.96159565111288,6.37604087672021,6.37604087672021,83382.4641779079,0.0,1.0
1998-10-06,25.0,25.63,24.38,25.63,12100,6.50616415991858,6.67011949674853,6.3448112887526,6.67011949674853,46494.3694263911,0.0,1.0
1998-10-07,25.75,25.75,24.13,24.13,6600,6.70134908471614,6.70134908471614,6.27974964715342,6.27974964715342,25360.5651416679,0.0,1.0
1998-10-08,21.5,24.5,15.25,19.0,58400,5.59530117752998,6.37604087672021,3.96876013755034,4.94468476153812,224402.576405061,0.0,1.0
1998-10-09,23.0,24.0,20.25,22.0,110500,5.9856710271251,6.24591759352184,5.26999296953405,5.72542446072835,424597.340629439,0.0,1.0
1998-10-12,22.13,22.63,22.13,22.25,60500,5.75925651435993,5.8893797975583,5.75925651435993,5.79048610232754,232471.847131955,0.0,1.0
1998-10-13,19.94,22.19,19.75,22.13,20900,5.18931653395106,5.77487130834373,5.13986968633568,5.75925651435993,80308.4562819483,0.0,1.0
1998-10-14,20.25,22.5,19.75,20.0,66400,5.26999296953405,5.85554774392672,5.13986968633568,5.20493132793487,255142.655364659,0.0,1.0
1998-10-15,20.44,20.44,19.75,19.75,37700,5.31943981714943,5.31943981714943,5.13986968633568,5.13986968633568,144862.622097103,0.0,1.0
1998-10-16,21.25,21.5,20.0,20.0,33700,5.5302395359308,5.59530117752998,5.20493132793487,5.20493132793487,129492.582617304,0.0,1.0
1998-10-19,21.75,22.25,21.19,21.25,14800,5.66036281912917,5.79048610232754,5.51462474194699,5.5302395359308,56869.1460752552,0.0,1.0
1998-10-20,22.75,23.75,22.0,22.56,17400,5.92060938552591,6.18085595192265,5.72542446072835,5.87116253791053,66859.6717371244,0.0,1.0
1998-10-21,23.0,23.75,22.0,23.5,44000,5.9856710271251,6.18085595192265,5.72542446072835,6.11579431032347,169070.434277786,0.0,1.0
1998-10-22,22.63,22.88,21.75,22.0,79900,5.8893797975583,5.95444143915749,5.66036281912917,5.72542446072835,307016.538608979,0.0,1.0
1998-10-23,21.75,22.5,21.63,22.5,28900,5.66036281912917,5.85554774392672,5.62913323116156,5.85554774392672,111048.535241546,0.0,1.0
1998-10-26,22.5,22.5,21.5,22.5,26700,5.85554774392672,5.85554774392672,5.59530117752998,5.85554774392672,102595.013527656,0.0,1.0
1998-10-27,21.88,22.75,21.75,22.5,16700,5.69419487276074,5.92060938552591,5.66036281912917,5.85554774392672,64169.9148281596,0.0,1.0
1998-10-28,22.25,22.75,21.75,21.75,5800,5.79048610232754,5.92060938552591,5.66036281912917,5.66036281912917,22286.5572457081,0.0,1.0
1998-10-29,22.63,23.0,21.75,22.5,13800,5.8893797975583,5.9856710271251,5.66036281912917,5.85554774392672,53026.6362053055,0.0,1.0
1998-10-30,22.75,23.22,22.25,22.25,5100,5.92060938552591,6.04292527173238,5.79048610232754,5.79048610232754,19596.8003367434,0.0,1.0
1998-11-02,22.5,22.75,21.75,22.75,36500,5.85554774392672,5.92060938552591,5.66036281912917,5.92060938552591,140251.610253163,0.0,1.0
1998-11-03,22.69,23.38,21.75,21.75,14000,5.90499459154211,6.08456472235586,5.66036281912917,5.66036281912917,53795.1381792954,0.0,1.0
1998-11-04,24.63,24.63,21.88,23.31,22000,6.40987293035179,6.40987293035179,5.69419487276074,6.06634746270809,84535.2171388928,0.0,1.0
1998-11-05,26.5,26.5,22.75,22.75,18700,6.8965340095137,6.8965340095137,5.92060938552591,5.92060938552591,71854.9345680589,0.0,1.0
1998-11-06,25.63,26.13,25.5,25.5,23400,6.67011949674853,6.8002427799469,6.63628744311695,6.63628744311695,89914.7309568224,0.0,1.0
1998-11-09,25.06,25.63,25.0,25.63,10400,6.52177895390239,6.67011949674853,6.50616415991858,6.67011949674853,39962.1026474766,0.0,1.0
1998-11-10,25.13,26.13,24.63,25.13,6700,6.53999621355016,6.8002427799469,6.40987293035179,6.53999621355016,25744.8161286628,0.0,1.0
1998-11-11,25.13,26.13,25.13,25.13,8500,6.53999621355016,6.8002427799469,6.53999621355016,6.53999621355016,32661.3338945722,0.0,1.0
1998-11-12,25.88,26.13,25.13,25.13,6600,6.78723045162706,6.85279488798359,6.5905371425575,6.5905371425575,25166.082280152,0.2,1.0
1998-11-13,25.0,26.13,25.0,26.13,3300,6.55644363565211,6.85279488798359,6.55644363565211,6.85279488798359,12583.041140076,0.0,1.0
1998-11-16,25.38,25.88,24.88,25.88,2000,6.65610157891402,6.78723045162706,6.52497270620098,6.78723045162706,7626.08553944001,0.0,1.0
1998-11-17,24.44,25.88,24.38,25.88,6100,6.4095792982135,6.78723045162706,6.39384383348794,6.78723045162706,23259.560895292,0.0,1.0
1998-11-18,25.44,25.63,24.38,24.38,2600,6.67183704363959,6.72166601527054,6.39384383348794,6.39384383348794,9913.911201272,0.0,1.0
1998-11-19,25.63,25.63,24.38,25.0,48400,6.72166601527054,6.72166601527054,6.39384383348794,6.55644363565211,184551.270054448,0.0,1.0
1998-11-20,24.38,25.25,24.38,24.38,9100,6.39384383348794,6.62200807200863,6.39384383348794,6.39384383348794,34698.689204452,0.0,1.0
1998-11-23,25.03,25.81,24.75,24.75,30900,6.56431136801489,6.76887240944724,6.49087919929559,6.49087919929559,117823.021584348,0.0,1.0
1998-11-24,25.0,25.22,24.56,24.56,9300,6.55644363565211,6.61414033964585,6.44105022766463,6.44105022766463,35461.297758396,0.0,1.0
1998-11-25,25.0,25.75,25.0,25.75,600,6.55644363565211,6.75313694472167,6.55644363565211,6.75313694472167,2287.825661832,0.0,1.0
1998-11-27,25.0,25.0,25.0,25.0,0,6.55644363565211,6.55644363565211,6.55644363565211,6.55644363565211,0,0.0,1.0
1998-11-30,25.25,25.75,24.25,25.75,11600,6.62200807200863,6.75313694472167,6.35975032658255,6.75313694472167,44231.296128752,0.0,1.0
1998-12-01,25.88,26.0,24.0,24.5,19000,6.78723045162706,6.8187013810782,6.29418589022603,6.42531476293907,72447.8126246801,0.0,1.0
1998-12-02,26.25,26.75,25.25,26.0,26200,6.88426581743472,7.01539469014776,6.62200807200863,6.8187013810782,99901.720566664,0.0,1.0
1998-12-03,25.88,27.0,25.75,25.88,16900,6.78723045162706,7.08095912650428,6.75313694472167,6.78723045162706,64440.4228082681,0.0,1.0
1998-12-04,27.0,27.0,25.75,25.75,22500,7.08095912650428,7.08095912650428,6.75313694472167,6.75313694472167,85793.4623187,0.0,1.0
1998-12-07,25.75,26.44,25.0,25.88,14900,6.75313694472167,6.93409478906567,6.55644363565211,6.78723045162706,56814.3372688281,0.0,1.0
1998-12-08,26.0,26.5,25.0,25.0,20200,6.8187013810782,6.94983025379124,6.55644363565211,6.55644363565211,77023.463948344,0.0,1.0
1998-12-09,24.0,26.5,23.5,25.75,30400,6.29418589022603,6.94983025379124,6.16305701751298,6.75313694472167,115916.500199488,0.0,1.0
1998-12-10,23.75,24.0,23.0,24.0,11700,6.22862145386951,6.29418589022603,6.03192814479994,6.29418589022603,44612.600405724,0.0,1.0
1998-12-11,22.13,23.25,21.5,23.0,14900,5.80376390627925,6.09749258115646,5.63854152666082,6.03192814479994,56814.337268828,0.0,1.0
1998-12-14,22.0,23.0,20.88,22.75,29400,5.76967039937386,6.03192814479994,5.47594172449664,5.96636370844342,112103.457429768,0.0,1.0
1998-12-15,21.5,22.63,21.25,22.0,10600,5.63854152666082,5.93489277899229,5.57297709030429,5.76967039937386,40418.253359032,0.0,1.0
1998-12-16,21.25,22.38,20.81,20.88,38100,5.57297709030429,5.86932834263577,5.45758368231682,5.47594172449664,145276.929526332,0.0,1.0
1998-12-17,22.25,22.5,20.88,20.88,16000,5.83523483573038,5.9007992720869,5.47594172449664,5.47594172449664,61008.68431552,0.0,1.0
1998-12-18,23.0,23.63,22.25,23.63,16500,6.03192814479994,6.19715052441838,5.83523483573038,6.19715052441838,62915.20570038,0.0,1.0
1998-12-21,23.25,23.5,22.25,22.88,10400,6.09749258115646,6.16305701751298,5.83523483573038,6.00045721534881,39655.644805088,0.0,1.0
1998-12-22,23.0,23.25,22.13,23.25,20600,6.03192814479994,6.09749258115646,5.80376390627925,6.09749258115646,78548.6810562321,0.0,1.0
1998-12-23,21.75,22.13,20.88,22.13,14400,5.70410596301734,5.80376390627925,5.47594172449664,5.80376390627925,54907.815883968,0.0,1.0
1998-12-24,21.5,21.5,20.81,21.5,13000,5.63854152666082,5.63854152666082,5.45758368231682,5.63854152666082,49569.55600636,0.0,1.0
1998-12-28,19.88,21.5,19.88,20.88,32400,5.21368397907056,5.63854152666082,5.21368397907056,5.47594172449664,123542.585738928,0.0,1.0
1998-12-29,20.88,21.88,19.75,19.75,24700,5.47594172449664,5.73819946992273,5.17959047216517,5.17959047216517,94182.1564120841,0.0,1.0
1998-12-30,21.63,21.63,20.63,21.13,29900,5.67263503356621,5.67263503356621,5.41037728814012,5.54150616085316,114009.978814628,0.0,1.0
1998-12-31,24.13,24.25,20.13,20.13,30800,6.32827939713142,6.35975032658255,5.27924841542708,5.27924841542708,117441.717307376,0.0,1.0
1999-01-04,24.25,24.25,22.19,24.13,24300,6.35975032658255,6.35975032658255,5.81949937100481,6.32827939713142,92656.939304196,0.0,1.0
1999-01-05,23.0,24.0,23.0,24.0,5100,6.03192814479994,6.29418589022603,6.03192814479994,6.29418589022603,19446.518125572,0.0,1.0
1999-01-06,21.56,22.5,20.75,22.0,11100,5.65427699138638,5.9007992720869,5.44184821759125,5.76967039937386,42324.774743892,0.0,1.0
1999-01-07,20.75,21.0,20.75,20.75,8100,5.44184821759125,5.50741265394777,5.44184821759125,5.44184821759125,30885.646434732,0.0,1.0
1999-01-08,21.88,23.5,20.0,20.63,61600,5.73819946992273,6.16305701751298,5.24515490852169,5.41037728814012,234883.434614752,0.0,1.0
1999-01-11,21.38,22.38,20.75,22.38,24600,5.60707059720968,5.86932834263577,5.44184821759125,5.86932834263577,93800.8521351121,0.0,1.0
1999-01-12,21.0,22.13,20.5,20.5,13500,5.50741265394777,5.80376390627925,5.37628378123473,5.37628378123473,51476.07739122,0.0,1.0
1999-01-13,21.81,21.88,20.38,21.88,14800,5.7198414277429,5.73819946992273,5.3448128517836,5.73819946992273,56433.032991856,0.0,1.0
1999-01-14,21.56,22.0,20.5,20.5,38100,5.65427699138638,5.76967039937386,5.37628378123473,5.37628378123473,145276.929526332,0.0,1.0
1999-01-15,21.88,21.88,21.13,21.13,30200,5.73819946992273,5.73819946992273,5.54150616085316,5.54150616085316,115153.891645544,0.0,1.0
1999-01-19,21.72,21.94,21.0,21.0,66200,5.69623823065455,5.75393493464829,5.50741265394777,5.50741265394777,252423.431355464,0.0,1.0
1999-01-20,21.81,22.13,21.44,21.5,44400,5.7198414277429,5.80376390627925,5.62280606193525,5.63854152666082,169299.098975568,0.0,1.0
1999-01-21,21.13,21.88,21.0,21.88,20200,5.54150616085316,5.73819946992273,5.50741265394777,5.73819946992273,77023.4639483441,0.0,1.0
1999-01-22,21.5,21.5,21.0,21.0,16800,5.63854152666082,5.63854152666082,5.50741265394777,5.50741265394777,64059.118531296,0.0,1.0
1999-01-25,21.38,21.5,21.0,21.5,20900,5.60707059720968,5.63854152666082,5.50741265394777,5.63854152666082,79692.5938871481,0.0,1.0
1999-01-26,21.63,21.88,21.0,21.0,78600,5.67263503356621,5.73819946992273,5.50741265394777,5.50741265394777,299705.161699992,0.0,1.0
1999-01-27,21.75,21.75,21.25,21.75,59400,5.70410596301734,5.70410596301734,5.57297709030429,5.70410596301734,226494.740521368,0.0,1.0
1999-01-28,21.5,21.69,21.25,21.5,63300,5.63854152666082,5.68837049829177,5.57297709030429,5.63854152666082,241365.607323276,0.0,1.0
1999-01-29,22.19,22.19,21.38,21.38,17000,5.81949937100481,5.81949937100481,5.60707059720968,5.60707059720968,64821.7270852401,0.0,1.0
1999-02-01,21.63,22.13,21.38,21.38,15600,5.67263503356621,5.80376390627925,5.60707059720968,5.60707059720968,59483.467207632,0.0,1.0
1999-02-02,21.63,22.13,21.25,22.13,42200,5.67263503356621,5.80376390627925,5.57297709030429,5.80376390627925,160910.404882184,0.0,1.0
1999-02-03,21.75,21.75,21.5,21.75,8900,5.70410596301734,5.70410596301734,5.63854152666082,5.70410596301734,33936.080650508,0.0,1.0
1999-02-04,21.63,21.63,21.25,21.5,60000,5.67263503356621,5.67263503356621,5.57297709030429,5.63854152666082,228782.5661832,0.0,1.0
1999-02-05,22.0,22.0,21.31,21.38,9900,5.76967039937386,5.76967039937386,5.58871255502986,5.60707059720968,37749.123420228,0.0,1.0
1999-02-08,21.25,22.0,21.25,21.25,4900,5.57297709030429,5.76967039937386,5.57297709030429,5.57297709030429,18683.909571628,0.0,1.0
1999-02-09,21.69,22.0,21.25,21.25,8200,5.68837049829177,5.76967039937386,5.57297709030429,5.57297709030429,31266.950711704,0.0,1.0
1999-02-10,21.38,21.63,21.25,21.25,56600,5.60707059720968,5.67263503356621,5.57297709030429,5.57297709030429,215818.220766152,0.0,1.0
1999-02-11,21.5,21.5,21.13,21.13,28400,5.63854152666082,5.63854152666082,5.54150616085316,5.54150616085316,108290.414660048,0.0,1.0
1999-02-12,20.5,21.0,20.5,20.63,57800,5.37628378123473,5.50741265394777,5.37628378123473,5.41037728814012,220393.872089816,0.0,1.0
1999-02-16,21.38,21.75,20.75,20.75,34900,5.60707059720968,5.70410596301734,5.44184821759125,5.44184821759125,133075.192663228,0.0,1.0
1999-02-17,21.0,21.31,20.75,20.75,20000,5.50741265394777,5.58871255502986,5.44184821759125,5.44184821759125,76260.8553944001,0.0,1.0
1999-02-18,21.13,21.5,20.75,21.0,16500,5.54150616085316,5.63854152666082,5.44184821759125,5.50741265394777,62915.2057003801,0.0,1.0
1999-02-19,21.38,21.38,20.75,21.0,8400,5.6595221462949,5.6595221462949,5.49275418782129,5.55893194912034,31732.7144161054,0.2,1.0
1999-02-22,21.81,22.0,21.25,21.38,98800,5.77334789572927,5.82364299431655,5.6251097104194,5.6595221462949,373237.164798954,0.0,1.0
1999-02-23,21.5,22.13,21.5,21.5,4500,5.69128747171845,5.85805543019206,5.69128747171845,5.69128747171845,16999.6684371993,0.0,1.0
1999-02-24,21.5,22.0,21.5,21.5,24100,5.69128747171845,5.82364299431655,5.69128747171845,5.69128747171845,91042.6687414452,0.0,1.0
1999-02-25,22.0,22.13,21.5,21.69,72400,5.82364299431655,5.85805543019206,5.69128747171845,5.74158257030573,273505.776634051,0.0,1.0
1999-02-26,21.5,22.0,21.25,21.75,51000,5.69128747171845,5.82364299431655,5.6251097104194,5.7574652330175,192662.908954926,0.0,1.0
1999-03-01,21.75,22.0,21.38,21.38,50800,5.7574652330175,5.82364299431655,5.6595221462949,5.6595221462949,191907.368135494,0.0,1.0
1999-03-02,22.13,22.5,21.5,22.5,6900,5.85805543019206,5.95599851691465,5.69128747171845,5.95599851691465,26066.1582703723,0.0,1.0
1999-03-03,22.38,22.5,21.63,21.63,9000,5.92423319149111,5.95599851691465,5.72569990759395,5.72569990759395,33999.3368743986,0.0,1.0
1999-03-04,22.31,22.88,21.63,22.5,37100,5.90570341832737,6.05658871408921,5.72569990759395,5.95599851691465,140152.822004466,0.0,1.0
1999-03-05,23.0,23.0,21.75,21.75,36600,6.08835403951276,6.08835403951276,5.7574652330175,5.7574652330175,138263.969955888,0.0,1.0
1999-03-08,22.25,23.25,22.25,23.25,3100,5.8898207556156,6.15453180081181,5.8898207556156,6.15453180081181,11710.8827011818,0.0,1.0
1999-03-09,24.5,24.5,22.0,22.0,19900,6.48542060730707,6.48542060730707,5.82364299431655,5.82364299431655,75176.3115333925,0.0,1.0
1999-03-10,24.0,24.0,23.0,23.0,1700,6.35306508470896,6.35306508470896,6.08835403951276,6.08835403951276,6422.09696516419,0.0,1.0
1999-03-11,23.5,24.0,23.0,23.0,5600,6.22070956211086,6.35306508470896,6.08835403951276,6.08835403951276,21155.1429440703,0.0,1.0
1999-03-12,22.88,23.25,21.25,23.25,16900,6.05658871408921,6.15453180081181,5.6251097104194,6.15453180081181,63843.1992419264,0.0,1.0
1999-03-15,22.75,23.38,22.69,22.75,26500,6.02217627821371,6.18894423668732,6.00629361550193,6.02217627821371,100109.158574618,0.0,1.0
1999-03-16,23.63,24.38,22.63,23.5,18400,6.25512199798637,6.45365528188352,5.99041095279016,6.22070956211086,69509.7553876594,0.0,1.0
1999-03-17,23.38,24.0,22.75,22.75,4400,6.18894423668732,6.35306508470896,6.02217627821371,6.02217627821371,16621.8980274838,0.0,1.0
1999-03-18,22.75,24.0,22.75,22.75,5600,6.02217627821371,6.35306508470896,6.02217627821371,6.02217627821371,21155.1429440703,0.0,1.0
1999-03-19,21.5,22.5,20.0,22.13,30900,5.69128747171845,5.95599851691465,5.29422090392414,5.85805543019206,116731.056602102,0.0,1.0
1999-03-22,21.0,22.0,19.75,21.0,17000,5.55893194912034,5.82364299431655,5.22804314262508,5.55893194912034,64220.9696516419,0.0,1.0
1999-03-23,19.63,21.5,19.5,21.0,23100,5.19627781720154,5.69128747171845,5.16186538132603,5.55893194912034,87264.9646442899,0.0,1.0
1999-03-24,19.5,21.0,19.13,19.5,14500,5.16186538132603,5.55893194912034,5.06392229460344,5.16186538132603,54776.7094087534,0.0,1.0
1999-03-25,20.19,20.38,19.0,19.0,22100,5.34451600251142,5.39481110109869,5.02950985872793,5.02950985872793,83487.2605471344,0.0,1.0
1999-03-26,21.75,21.75,19.75,20.5,8700,5.7574652330175,5.7574652330175,5.22804314262508,5.42657642652224,32866.025645252,0.0,1.0
1999-03-29,22.88,22.88,21.5,22.25,28000,6.05658871408921,6.05658871408921,5.69128747171845,5.8898207556156,105775.714720351,0.0,1.0
1999-03-30,23.75,24.5,22.0,22.0,67500,6.28688732340991,6.48542060730707,5.82364299431655,5.82364299431655,254995.02655799,0.0,1.0
1999-03-31,22.13,25.0,21.0,23.25,93400,5.85805543019206,6.61777612990517,5.55893194912034,6.15453180081181,352837.562674315,0.0,1.0
1999-04-01,23.0,23.0,21.5,22.5,39300,6.08835403951276,6.08835403951276,5.69128747171845,5.95599851691465,148463.771018207,0.0,1.0
1999-04-05,22.25,23.5,21.75,23.0,7300,5.8898207556156,6.22070956211086,5.7574652330175,6.08835403951276,27577.2399092345,0.0,1.0
1999-04-06,22.5,23.25,22.25,22.25,30500,5.95599851691465,6.15453180081181,5.8898207556156,5.8898207556156,115219.97496324,0.0,1.0
1999-04-07,22.0,23.0,22.0,22.5,60300,5.82364299431655,6.08835403951276,5.82364299431655,5.95599851691465,227795.557058471,0.0,1.0
1999-04-08,21.75,22.5,21.5,22.0,68800,5.7574652330175,5.95599851691465,5.69128747171845,5.82364299431655,259906.041884292,0.0,1.0
1999-04-09,21.81,22.0,21.63,22.0,29500,5.77334789572927,5.82364299431655,5.72569990759395,5.82364299431655,111442.270866084,0.0,1.0
1999-04-12,22.0,23.88,21.63,21.63,73900,5.82364299431655,6.32129975928542,5.72569990759395,5.72569990759395,279172.332779784,0.0,1.0
1999-04-13,22.88,23.5,21.88,22.63,11300,6.05658871408921,6.22070956211086,5.79187766889301,5.99041095279016,42688.0562978561,0.0,1.0
1999-04-14,24.31,24.94,23.06,23.06,48900,6.43512550871979,6.6018934671934,6.10423670222453,6.10423670222453,184729.730350899,0.0,1.0
1999-04-15,21.88,25.0,21.88,24.5,107600,5.79187766889301,6.61777612990517,5.79187766889301,6.48542060730707,406480.960853921,0.0,1.0
1999-04-16,23.75,24.25,21.88,21.88,53200,6.28688732340991,6.41924284600802,5.79187766889301,5.79187766889301,200973.857968668,0.0,1.0
1999-04-19,22.88,24.38,22.88,23.75,23200,6.05658871408921,6.45365528188352,6.05658871408921,6.28688732340991,87642.7350540054,0.0,1.0
1999-04-20,22.75,24.25,22.75,24.25,14800,6.02217627821371,6.41924284600802,6.02217627821371,6.41924284600802,55910.0206379,0.0,1.0
1999-04-21,23.0,24.0,22.75,22.75,6300,6.08835403951276,6.35306508470896,6.02217627821371,6.02217627821371,23799.535812079,0.0,1.0
1999-04-22,24.13,24.38,24.0,24.0,4800,6.38747752058447,6.45365528188352,6.35306508470896,6.35306508470896,18132.9796663459,0.0,1.0
1999-04-23,23.5,24.25,23.13,23.75,68500,6.22070956211086,6.41924284600802,6.12276647538826,6.28688732340991,258772.730655145,0.0,1.0
1999-04-26,23.13,24.25,23.13,24.25,68900,6.12276647538826,6.41924284600802,6.12276647538826,6.41924284600802,260283.812294008,0.0,1.0
1999-04-27,23.38,24.25,23.38,23.38,20700,6.18894423668732,6.41924284600802,6.18894423668732,6.18894423668732,78198.4748111168,0.0,1.0
1999-04-28,24.0,24.0,23.25,23.25,18700,6.35306508470896,6.35306508470896,6.15453180081181,6.15453180081181,70643.0666168061,0.0,1.0
1999-04-29,23.0,24.0,23.0,23.25,4200,6.08835403951276,6.35306508470896,6.08835403951276,6.15453180081181,15866.3572080527,0.0,1.0
1999-04-30,24.0,24.0,23.0,23.0,4900,6.35306508470896,6.35306508470896,6.08835403951276,6.08835403951276,18510.7500760615,0.0,1.0
1999-05-03,23.25,23.31,22.88,23.0,37600,6.15453180081181,6.17041446352358,6.05658871408921,6.08835403951276,142041.674053043,0.0,1.0
1999-05-04,23.0,23.94,23.0,23.0,6000,6.08835403951276,6.33718242199719,6.08835403951276,6.08835403951276,22666.2245829324,0.0,1.0
1999-05-05,23.0,24.0,23.0,24.0,12000,6.08835403951276,6.35306508470896,6.08835403951276,6.35306508470896,45332.4491658648,0.0,1.0
1999-05-06,23.0,24.0,23.0,24.0,23400,6.08835403951276,6.35306508470896,6.08835403951276,6.35306508470896,88398.2758734364,0.0,1.0
1999-05-07,23.31,24.0,23.0,24.0,35700,6.17041446352358,6.35306508470896,6.08835403951276,6.35306508470896,134864.036268448,0.0,1.0
1999-05-10,23.06,24.0,22.88,23.0,47400,6.10423670222453,6.35306508470896,6.05658871408921,6.08835403951276,179063.174205166,0.0,1.0
1999-05-11,22.63,23.19,22.0,23.06,27900,5.99041095279016,6.13864913810004,5.82364299431655,6.10423670222453,105397.944310636,0.0,1.0
1999-05-12,22.5,23.38,22.5,22.5,12400,5.95599851691465,6.18894423668732,5.95599851691465,5.95599851691465,46843.530804727,0.0,1.0
1999-05-13,23.38,23.38,22.5,22.5,3300,6.24188644572656,6.24188644572656,6.00694803374027,6.00694803374027,12360.686255807,0.2,1.0
1999-05-14,22.38,22.38,21.13,21.13,29000,5.97491097756032,5.97491097756032,5.64119164235253,5.64119164235253,108624.212551031,0.0,1.0
1999-05-17,22.5,22.5,22.06,22.38,18500,6.00694803374027,6.00694803374027,5.88947882774713,5.97491097756032,69294.7562825542,0.0,1.0
1999-05-18,22.38,22.5,22.13,22.5,2700,5.97491097756032,6.00694803374027,5.90816711051876,6.00694803374027,10113.2887547512,0.0,1.0
1999-05-19,22.0,22.5,22.0,22.0,46100,5.87346029965715,6.00694803374027,5.87346029965715,5.87346029965715,172675.041331122,0.0,1.0
1999-05-20,22.0,22.63,22.0,22.0,3000,5.87346029965715,6.04165484460188,5.87346029965715,5.87346029965715,11236.9875052791,0.0,1.0
1999-05-21,22.0,22.63,22.0,22.31,15600,5.87346029965715,6.04165484460188,5.87346029965715,5.95622269478869,58432.3350274511,0.0,1.0
1999-05-24,22.13,22.5,22.0,22.25,13300,5.90816711051876,6.00694803374027,5.87346029965715,5.94020416669871,49817.3112734038,0.0,1.0
1999-05-25,22.0,22.38,22.0,22.0,11900,5.87346029965715,5.97491097756032,5.87346029965715,5.87346029965715,44573.3837709403,0.0,1.0
1999-05-26,22.25,22.75,22.0,22.0,16200,5.94020416669871,6.07369190078183,5.87346029965715,5.87346029965715,60679.7325285069,0.0,1.0
1999-05-27,22.25,22.5,22.25,22.25,4200,5.94020416669871,6.00694803374027,5.94020416669871,5.94020416669871,15731.7825073907,0.0,1.0
1999-05-28,24.0,24.25,22.25,22.63,58700,6.40741123598962,6.47415510303118,5.94020416669871,6.04165484460188,219870.388853294,0.0,1.0
1999-06-01,23.0,24.13,23.0,24.13,5500,6.14043576782339,6.44211804685123,6.14043576782339,6.44211804685123,20601.1437596783,0.0,1.0
1999-06-02,23.88,24.0,23.0,24.0,20800,6.37537417980967,6.40741123598962,6.14043576782339,6.40741123598962,77909.7800366015,0.0,1.0
1999-06-03,23.38,23.75,23.25,23.38,32200,6.24188644572656,6.34066736894806,6.20717963486495,6.24188644572656,120610.332556662,0.0,1.0
1999-06-04,24.13,24.5,23.75,23.75,28600,6.44211804685123,6.54089897007274,6.34066736894806,6.34066736894806,107125.947550327,0.0,1.0
1999-06-07,24.88,24.88,23.75,24.38,16700,6.64234964797591,6.64234964797591,6.34066736894806,6.50886191389279,62552.5637793867,0.0,1.0
1999-06-08,24.25,24.88,24.0,24.0,10900,6.47415510303118,6.64234964797591,6.40741123598962,6.40741123598962,40827.7212691806,0.0,1.0
1999-06-09,24.5,24.88,24.0,24.44,45800,6.54089897007274,6.64234964797591,6.40741123598962,6.52488044198276,171551.342580594,0.0,1.0
1999-06-10,24.38,24.38,23.63,23.63,14600,6.50886191389279,6.50886191389279,6.30863031276811,6.30863031276811,54686.6725256914,0.0,1.0
1999-06-11,23.63,24.13,23.63,23.63,9300,6.30863031276811,6.44211804685123,6.30863031276811,6.30863031276811,34834.6612663651,0.0,1.0
1999-06-14,24.25,24.25,23.56,24.06,13100,6.47415510303118,6.47415510303118,6.28994202999648,6.4234297640796,49068.1787730519,0.0,1.0
1999-06-15,23.44,23.44,22.5,23.13,11900,6.25790497381653,6.25790497381653,6.00694803374027,6.175142578685,44573.3837709403,0.0,1.0
1999-06-16,23.38,24.75,22.88,22.88,23300,6.24188644572656,6.6076428371143,6.10839871164344,6.10839871164344,87273.9362910006,0.0,1.0
1999-06-17,23.69,24.5,23.5,24.5,43900,6.32464884085809,6.54089897007274,6.2739235019065,6.54089897007274,164434.58382725,0.0,1.0
1999-06-18,23.25,23.88,22.5,23.88,45200,6.20717963486495,6.37537417980967,6.00694803374027,6.37537417980967,169303.945079538,0.0,1.0
1999-06-21,22.25,23.36,21.75,23.25,47700,5.94020416669871,6.23654693636323,5.80671643261559,6.20717963486495,178668.101333937,0.0,1.0
1999-06-22,22.5,22.5,21.75,22.5,11300,6.00694803374027,6.00694803374027,5.80671643261559,6.00694803374027,42325.9862698844,0.0,1.0
1999-06-23,22.31,22.56,22.13,22.25,6000,5.95622269478869,6.02296656183024,5.90816711051876,5.94020416669871,22473.9750105581,0.0,1.0
1999-06-24,22.25,22.75,22.06,22.06,13600,5.94020416669871,6.07369190078183,5.88947882774713,5.88947882774713,50941.0100239317,0.0,1.0
1999-06-25,22.5,22.94,22.38,22.75,2900,6.00694803374027,6.12441723973341,5.97491097756032,6.07369190078183,10862.4212551031,0.0,1.0
1999-06-28,22.56,22.94,22.5,22.88,8500,6.02296656183024,6.12441723973341,6.00694803374027,6.10839871164344,31838.1312649573,0.0,1.0
1999-06-29,22.94,23.0,22.5,22.5,9900,6.12441723973341,6.14043576782339,6.00694803374027,6.00694803374027,37082.0587674209,0.0,1.0
1999-06-30,22.88,23.38,22.0,23.38,34100,6.10839871164344,6.24188644572656,5.87346029965715,6.24188644572656,127727.091310005,0.0,1.0
1999-07-01,23.25,23.25,22.75,22.75,22400,6.20717963486495,6.20717963486495,6.07369190078183,6.07369190078183,83902.8400394169,0.0,1.0
1999-07-02,23.09,23.31,22.81,23.06,22500,6.16446355995835,6.22319816295492,6.0897104288718,6.15645429591336,84277.4062895929,0.0,1.0
1999-07-06,23.25,23.5,22.75,22.75,25700,6.20717963486495,6.2739235019065,6.07369190078183,6.07369190078183,96263.5262952238,0.0,1.0
1999-07-07,23.78,24.13,23.16,23.75,33700,6.34867663299305,6.44211804685123,6.18315184272998,6.34066736894806,126228.826309301,0.0,1.0
1999-07-08,24.5,24.5,23.31,23.31,11300,6.54089897007274,6.54089897007274,6.22319816295492,6.22319816295492,42325.9862698844,0.0,1.0
1999-07-09,24.75,24.75,23.56,23.56,5200,6.6076428371143,6.6076428371143,6.28994202999648,6.28994202999648,19477.4450091504,0.0,1.0
1999-07-12,24.91,25.0,24.81,24.88,32100,6.6503589120209,6.67438670415586,6.62366136520427,6.64234964797591,120235.766306486,0.0,1.0
1999-07-13,24.75,24.75,24.38,24.63,27200,6.6076428371143,6.6076428371143,6.50886191389279,6.57560578093435,101882.020047863,0.0,1.0
1999-07-14,24.56,24.56,24.13,24.25,19800,6.55691749816271,6.55691749816271,6.44211804685123,6.47415510303118,74164.1175348418,0.0,1.0
1999-07-15,24.69,24.75,24.25,24.25,38400,6.59162430902432,6.6076428371143,6.47415510303118,6.47415510303118,143833.440067572,0.0,1.0
1999-07-16,24.56,24.75,24.06,24.06,40000,6.55691749816271,6.6076428371143,6.4234297640796,6.4234297640796,149826.500070387,0.0,1.0
1999-07-19,24.63,24.66,24.44,24.59,48800,6.57560578093435,6.58361504497934,6.52488044198276,6.5649267622077,182788.330085873,0.0,1.0
1999-07-20,24.38,24.63,24.38,24.38,13300,6.50886191389279,6.57560578093435,6.50886191389279,6.50886191389279,49817.3112734038,0.0,1.0
1999-07-21,24.38,24.63,24.38,24.38,73000,6.50886191389279,6.57560578093435,6.50886191389279,6.50886191389279,273433.362628457,0.0,1.0
1999-07-22,24.5,24.69,24.25,24.5,24700,6.54089897007274,6.59162430902432,6.47415510303118,6.54089897007274,92517.8637934642,0.0,1.0
1999-07-23,24.38,24.41,24.25,24.25,44900,6.50886191389279,6.51687117793778,6.47415510303118,6.47415510303118,168180.24632901,0.0,1.0
1999-07-26,24.5,24.5,24.13,24.13,31300,6.54089897007274,6.54089897007274,6.44211804685123,6.44211804685123,117239.236305078,0.0,1.0
1999-07-27,24.25,24.38,24.0,24.0,19600,6.47415510303118,6.50886191389279,6.40741123598962,6.40741123598962,73414.9850344898,0.0,1.0
1999-07-28,24.38,24.5,24.0,24.0,67200,6.50886191389279,6.54089897007274,6.40741123598962,6.40741123598962,251708.520118251,0.0,1.0
1999-07-29,24.38,24.56,24.25,24.25,73500,6.50886191389279,6.55691749816271,6.47415510303118,6.47415510303118,275306.193879337,0.0,1.0
1999-07-30,24.75,24.75,24.25,24.38,70800,6.6076428371143,6.6076428371143,6.47415510303118,6.50886191389279,265192.905124586,0.0,1.0
1999-08-02,24.63,24.63,24.13,24.25,57200,6.57560578093435,6.57560578093435,6.44211804685123,6.47415510303118,214251.895100654,0.0,1.0
1999-08-03,24.25,24.63,24.25,24.25,42400,6.47415510303118,6.57560578093435,6.47415510303118,6.47415510303118,158816.090074611,0.0,1.0
1999-08-04,24.44,24.44,24.13,24.13,4500,6.52488044198276,6.52488044198276,6.44211804685123,6.44211804685123,16855.4812579186,0.0,1.0
1999-08-05,24.13,24.44,24.13,24.19,2900,6.44211804685123,6.52488044198276,6.44211804685123,6.45813657494121,10862.4212551031,0.0,1.0
1999-08-06,24.0,24.38,24.0,24.13,14500,6.40741123598962,6.50886191389279,6.40741123598962,6.44211804685123,54312.1062755154,0.0,1.0
1999-08-09,24.0,24.38,23.88,24.0,32900,6.40741123598962,6.50886191389279,6.37537417980967,6.40741123598962,123232.296307894,0.0,1.0
1999-08-10,23.94,24.25,23.88,24.19,26200,6.39139270789965,6.47415510303118,6.37537417980967,6.45813657494121,98136.3575461037,0.0,1.0
1999-08-11,23.44,23.5,23.06,23.25,26200,6.25790497381653,6.2739235019065,6.15645429591336,6.20717963486495,98136.3575461038,0.0,1.0
1999-08-12,23.28,23.38,23.0,23.38,5000,6.21518889890993,6.24188644572656,6.14043576782339,6.24188644572656,18728.3125087984,0.0,1.0
1999-08-13,22.75,23.0,22.75,23.0,8100,6.12708699441507,6.19441762072733,6.12708699441507,6.19441762072733,30075.4665582469,0.2,1.0
1999-08-16,22.63,23.25,22.38,23.25,27100,6.09476829378519,6.26174824703958,6.02743766747294,6.26174824703958,100622.857250431,0.0,1.0
1999-08-17,22.38,23.0,22.25,22.25,7900,6.02743766747294,6.19441762072733,5.99242574179057,5.99242574179057,29332.8624456976,0.0,1.0
1999-08-18,22.0,22.5,21.63,22.38,26100,5.92509511547831,6.05975636810282,5.82544578853618,6.02743766747294,96909.8366876845,0.0,1.0
1999-08-19,22.0,22.25,21.63,22.06,17600,5.92509511547831,5.99242574179057,5.82544578853618,5.94125446579326,65349.161904339,0.0,1.0
1999-08-20,21.63,22.0,21.5,21.94,17100,5.82544578853618,5.92509511547831,5.79043386285381,5.90893576516337,63492.6516229656,0.0,1.0
1999-08-23,21.56,21.88,21.5,21.5,26100,5.80659321316875,5.89277641484843,5.79043386285381,5.79043386285381,96909.8366876844,0.0,1.0
1999-08-24,21.13,21.63,20.88,21.63,13100,5.69078453591167,5.82544578853618,5.62345390959942,5.82544578853618,48640.5693719795,0.0,1.0
1999-08-25,20.88,21.63,20.88,21.25,30600,5.62345390959942,5.82544578853618,5.62345390959942,5.72310323654155,113618.429220044,0.0,1.0
1999-08-26,20.75,21.06,20.75,21.06,16800,5.58844198391705,5.67193196054424,5.58844198391705,5.67193196054424,62378.7454541417,0.0,1.0
1999-08-27,20.69,21.0,20.5,20.75,23000,5.57228263360211,5.6557726102293,5.52111135760479,5.58844198391705,85399.4729431701,0.0,1.0
1999-08-30,20.63,20.75,20.25,20.5,26600,5.55612328328716,5.58844198391705,5.45378073129254,5.52111135760479,98766.3469690577,0.0,1.0
1999-08-31,20.38,20.38,20.19,20.38,16800,5.48879265697491,5.48879265697491,5.4376213809776,5.48879265697491,62378.7454541417,0.0,1.0
1999-09-01,20.25,20.75,20.06,20.75,19600,5.45378073129254,5.58844198391705,5.40260945529523,5.58844198391705,72775.203029832,0.0,1.0
1999-09-02,19.5,20.0,19.31,19.5,20600,5.25178885235578,5.38645010498029,5.20061757635847,5.25178885235578,76488.2235925785,0.0,1.0
1999-09-03,19.41,20.0,19.31,19.75,34500,5.22754982688337,5.38645010498029,5.20061757635847,5.31911947866803,128099.209414755,0.0,1.0
1999-09-07,19.5,19.63,19.38,19.5,30700,5.25178885235578,5.28680077803815,5.2194701517259,5.25178885235578,113989.731276318,0.0,1.0
1999-09-08,19.13,19.5,19.0,19.38,10500,5.15213952541364,5.25178885235578,5.11712759973127,5.2194701517259,38986.7159088386,0.0,1.0
1999-09-09,19.25,19.5,19.0,19.31,11500,5.18445822604353,5.25178885235578,5.11712759973127,5.20061757635847,42699.736471585,0.0,1.0
1999-09-10,18.94,19.5,18.94,19.5,33500,5.10096824941633,5.25178885235578,5.10096824941633,5.25178885235578,124386.188852009,0.0,1.0
1999-09-13,18.94,19.63,18.94,19.34,12100,5.10096824941633,5.28680077803815,5.10096824941633,5.20869725151594,44927.548809233,0.0,1.0
1999-09-14,18.13,19.5,17.38,19.5,46600,4.88281702016463,5.25178885235578,4.68082514122787,5.25178885235578,173026.758223988,0.0,1.0
1999-09-15,18.5,18.75,18.13,18.25,16500,4.98246634710676,5.04979697341902,4.88281702016463,4.91513572079451,61264.8392853178,0.0,1.0
1999-09-16,18.38,18.75,18.38,18.75,16900,4.95014764647688,5.04979697341902,4.95014764647688,5.04979697341902,62750.0475104164,0.0,1.0
1999-09-17,18.56,18.63,18.13,18.13,6400,4.9986256974217,5.01747827278914,4.88281702016463,4.88281702016463,23763.3316015778,0.0,1.0
1999-09-20,18.25,18.25,18.0,18.13,5100,4.91513572079451,4.91513572079451,4.84780509448226,4.88281702016463,18936.4048700073,0.0,1.0
1999-09-21,17.31,18.13,17.0,18.0,32600,4.66197256586044,4.88281702016463,4.57848258923324,4.84780509448226,121044.470345537,0.0,1.0
1999-09-22,16.75,17.5,16.75,17.06,23400,4.51115196292099,4.71314384185775,4.51115196292099,4.59464193954818,86884.6811682688,0.0,1.0
1999-09-23,16.69,17.13,16.63,16.75,7700,4.49499261260605,4.61349451491561,4.47883326229111,4.51115196292099,28590.2583331483,0.0,1.0
1999-09-24,17.13,17.13,16.69,16.81,43300,4.61349451491561,4.61349451491561,4.49499261260605,4.52731131323593,160773.790366925,0.0,1.0
1999-09-27,15.88,17.13,15.38,17.13,45600,4.27684138335435,4.61349451491561,4.14218013072984,4.61349451491561,169313.737661242,0.0,1.0
1999-09-28,16.88,16.88,16.44,16.84,7100,4.54616388860336,4.54616388860336,4.4276619862938,4.5353909883934,26362.4459955004,0.0,1.0
1999-09-29,17.63,18.13,16.88,16.88,31000,4.74815576754012,4.88281702016463,4.54616388860336,4.54616388860336,115103.637445142,0.0,1.0
1999-09-30,19.0,19.44,17.88,17.88,33900,5.11712759973127,5.23562950204084,4.81548639385238,4.81548639385238,125871.397077107,0.0,1.0
1999-10-01,19.0,19.25,18.81,18.81,50100,5.11712759973127,5.18445822604353,5.06595632373396,5.06595632373396,186022.330193601,0.0,1.0
1999-10-04,19.13,19.13,18.75,19.0,11300,5.15213952541364,5.15213952541364,5.04979697341902,5.11712759973127,41957.1323590358,0.0,1.0
1999-10-05,18.88,19.13,18.69,19.13,21300,5.08480889910139,5.15213952541364,5.03363762310408,5.15213952541364,79087.3379865011,0.0,1.0
1999-10-06,19.0,19.0,18.63,18.94,12800,5.11712759973127,5.11712759973127,5.01747827278914,5.10096824941633,47526.6632031556,0.0,1.0
1999-10-07,18.5,19.0,18.5,18.69,24300,4.98246634710676,5.11712759973127,4.98246634710676,5.03363762310408,90226.3996747407,0.0,1.0
1999-10-08,18.94,19.13,18.5,19.13,28400,5.10096824941633,5.15213952541364,4.98246634710676,5.15213952541364,105449.783982001,0.0,1.0
1999-10-11,18.13,19.0,18.13,18.75,13000,4.88281702016463,5.11712759973127,4.88281702016463,5.04979697341902,48269.2673157049,0.0,1.0
1999-10-12,18.69,18.88,18.13,18.13,6900,5.03363762310408,5.08480889910139,4.88281702016463,4.88281702016463,25619.841882951,0.0,1.0
1999-10-13,18.5,18.69,18.25,18.69,5700,4.98246634710676,5.03363762310408,4.91513572079451,5.03363762310408,21164.2172076552,0.0,1.0
1999-10-14,18.75,19.5,18.38,18.38,13800,5.04979697341902,5.25178885235578,4.95014764647688,4.95014764647688,51239.6837659021,0.0,1.0
1999-10-15,19.13,19.25,18.63,18.91,8300,5.15213952541364,5.18445822604353,5.01747827278914,5.09288857425886,30818.0706707962,0.0,1.0
1999-10-18,19.06,19.06,18.63,18.88,5900,5.13328695004621,5.13328695004621,5.01747827278914,5.08480889910139,21906.8213202045,0.0,1.0
1999-10-19,19.0,19.06,18.75,18.75,17700,5.11712759973127,5.13328695004621,5.04979697341902,5.04979697341902,65720.4639606136,0.0,1.0
1999-10-20,18.88,18.88,18.44,18.81,14000,5.08480889910139,5.08480889910139,4.96630699679182,5.06595632373396,51982.2878784514,0.0,1.0
1999-10-21,19.13,19.13,18.38,18.69,11500,5.15213952541364,5.15213952541364,4.95014764647688,5.03363762310408,42699.7364715851,0.0,1.0
1999-10-22,19.13,19.13,18.38,19.13,54200,5.15213952541364,5.15213952541364,4.95014764647688,5.15213952541364,201245.714500862,0.0,1.0
1999-10-25,19.13,19.13,18.63,19.13,8100,5.15213952541364,5.15213952541364,5.01747827278914,5.15213952541364,30075.4665582469,0.0,1.0
1999-10-26,19.0,19.13,19.0,19.13,42200,5.11712759973127,5.15213952541364,5.11712759973127,5.15213952541364,156689.467747904,0.0,1.0
1999-10-27,18.88,19.09,18.81,19.0,35600,5.08480889910139,5.14136662520368,5.06595632373396,5.11712759973127,132183.532033776,0.0,1.0
1999-10-28,18.75,19.0,18.0,18.88,25000,5.04979697341902,5.11712759973127,4.84780509448226,5.08480889910139,92825.5140686632,0.0,1.0
1999-10-29,18.0,18.38,18.0,18.0,12600,4.84780509448226,4.95014764647688,4.84780509448226,4.84780509448226,46784.0590906062,0.0,1.0
1999-11-01,18.13,18.5,18.13,18.13,17600,4.88281702016463,4.98246634710676,4.88281702016463,4.88281702016463,65349.1619043389,0.0,1.0
1999-11-02,17.5,18.0,17.5,18.0,35000,4.71314384185775,4.84780509448226,4.71314384185775,4.84780509448226,129955.719696129,0.0,1.0
1999-11-03,17.5,17.63,17.31,17.63,97600,4.71314384185775,4.74815576754012,4.66197256586044,4.74815576754012,362390.806924061,0.0,1.0
1999-11-04,17.69,17.88,17.25,17.25,46800,4.76431511785506,4.81548639385238,4.6458132155455,4.6458132155455,173769.362336538,0.0,1.0
1999-11-05,17.5,17.88,17.25,17.25,14400,4.71314384185775,4.81548639385238,4.6458132155455,4.6458132155455,53467.49610355,0.0,1.0
1999-11-08,17.5,17.88,17.5,17.69,31200,4.71314384185775,4.81548639385238,4.71314384185775,4.76431511785506,115846.241557692,0.0,1.0
1999-11-09,17.5,17.88,17.5,17.5,43000,4.71314384185775,4.81548639385238,4.71314384185775,4.71314384185775,159659.884198101,0.0,1.0
1999-11-10,17.81,17.81,17.5,17.5,9900,4.79663381848494,4.79663381848494,4.71314384185775,4.71314384185775,36758.9035711907,0.0,1.0
1999-11-11,17.41,17.75,17.25,17.5,50800,4.68890481638534,4.78047446817,4.6458132155455,4.71314384185775,188621.444587524,0.0,1.0
1999-11-12,16.75,17.25,16.5,17.25,36400,4.56501646397079,4.70128561214902,4.49688188988168,4.70128561214902,133559.211628706,0.2,1.0
1999-11-15,16.69,16.75,16.63,16.72,8500,4.5486641661894,4.56501646397079,4.53231186840802,4.5568403150801,31188.2774407692,0.0,1.0
1999-11-16,16.63,16.75,16.63,16.72,23800,4.53231186840802,4.56501646397079,4.53231186840802,4.5568403150801,87327.1768341535,0.0,1.0
1999-11-17,16.69,16.69,16.5,16.66,35200,4.5486641661894,4.5486641661894,4.49688188988168,4.54048801729871,129156.160695891,0.0,1.0
1999-11-18,16.5,16.88,16.5,16.69,23700,4.49688188988168,4.60044644249713,4.49688188988168,4.5486641661894,86960.2559230857,0.0,1.0
1999-11-19,16.0,16.75,16.0,16.75,22800,4.36061274170344,4.56501646397079,4.36061274170344,4.56501646397079,83657.967723475,0.0,1.0
1999-11-22,15.88,16.0,15.88,16.0,23700,4.32790814614067,4.36061274170344,4.32790814614067,4.36061274170344,86960.2559230857,0.0,1.0
1999-11-23,16.69,16.88,15.63,15.91,77400,4.5486641661894,4.60044644249713,4.25977357205155,4.33608429503136,283996.785166533,0.0,1.0
1999-11-24,16.25,16.5,16.0,16.13,8500,4.42874731579256,4.49688188988168,4.36061274170344,4.39604272022978,31188.2774407691,0.0,1.0
1999-11-26,16.0,16.0,16.0,16.0,1500,4.36061274170344,4.36061274170344,4.36061274170344,4.36061274170344,5503.81366601809,0.0,1.0
1999-11-29,15.94,16.0,15.75,15.75,19900,4.34426044392205,4.36061274170344,4.29247816761433,4.29247816761433,73017.2613025067,0.0,1.0
1999-11-30,15.94,16.13,15.63,15.75,25200,4.34426044392205,4.39604272022978,4.25977357205155,4.29247816761433,92464.069589104,0.0,1.0
1999-12-01,16.81,18.0,15.75,15.88,85800,4.58136876175218,4.90568933441637,4.29247816761433,4.32790814614067,314818.141696234,0.0,1.0
1999-12-02,17.0,17.0,15.88,15.88,21600,4.63315103805991,4.63315103805991,4.32790814614067,4.32790814614067,79254.9167906604,0.0,1.0
1999-12-03,16.25,16.5,16.25,16.25,11700,4.42874731579256,4.49688188988168,4.42874731579256,4.42874731579256,42929.7465949411,0.0,1.0
1999-12-06,16.5,17.0,15.69,15.88,33900,4.49688188988168,4.63315103805991,4.27612586983294,4.32790814614067,124386.188852009,0.0,1.0
1999-12-07,16.0,16.5,15.75,15.75,35800,4.36061274170344,4.49688188988168,4.29247816761433,4.29247816761433,131357.686162298,0.0,1.0
1999-12-08,16.25,17.25,15.88,15.88,15600,4.42874731579256,4.70128561214902,4.32790814614067,4.32790814614067,57239.6621265881,0.0,1.0
1999-12-09,16.5,17.0,15.88,15.88,50300,4.49688188988168,4.63315103805991,4.32790814614067,4.32790814614067,184561.21826714,0.0,1.0
1999-12-10,15.88,16.13,15.88,16.13,8400,4.32790814614067,4.39604272022978,4.32790814614067,4.39604272022978,30821.3565297013,0.0,1.0
1999-12-13,16.0,16.0,15.75,16.0,9300,4.36061274170344,4.36061274170344,4.29247816761433,4.36061274170344,34123.6447293122,0.0,1.0
1999-12-14,16.25,16.25,15.75,15.81,26500,4.42874731579256,4.42874731579256,4.29247816761433,4.30883046539571,97234.0414329862,0.0,1.0
1999-12-15,15.88,16.38,15.88,16.0,57600,4.32790814614067,4.4641772943189,4.32790814614067,4.36061274170344,211346.444775094,0.0,1.0
1999-12-16,16.0,16.0,15.88,15.88,145700,4.36061274170344,4.36061274170344,4.32790814614067,4.32790814614067,534603.76742589,0.0,1.0
1999-12-17,15.94,16.13,15.94,15.94,64600,4.34426044392205,4.39604272022978,4.34426044392205,4.34426044392205,237030.908549846,0.0,1.0
1999-12-20,16.0,16.19,15.94,16.0,17100,4.36061274170344,4.41239501801117,4.34426044392205,4.36061274170344,62743.4757926062,0.0,1.0
1999-12-21,16.25,16.25,16.0,16.0,8400,4.42874731579256,4.42874731579256,4.36061274170344,4.36061274170344,30821.3565297013,0.0,1.0
1999-12-22,16.06,16.13,16.0,16.0,5800,4.37696503948483,4.39604272022978,4.36061274170344,4.36061274170344,21281.4128419366,0.0,1.0
1999-12-23,15.88,16.06,15.88,16.0,10800,4.32790814614067,4.37696503948483,4.32790814614067,4.36061274170344,39627.4583953302,0.0,1.0
1999-12-27,15.97,16.0,15.75,15.91,64900,4.35243659281275,4.36061274170344,4.29247816761433,4.33608429503136,238131.671283049,0.0,1.0
1999-12-28,15.75,15.94,15.75,15.94,36800,4.29247816761433,4.34426044392205,4.29247816761433,4.34426044392205,135026.895272977,0.0,1.0
1999-12-29,15.88,16.0,15.75,15.75,41000,4.32790814614067,4.36061274170344,4.29247816761433,4.29247816761433,150437.573537828,0.0,1.0
1999-12-30,15.94,16.0,15.75,15.78,18700,4.34426044392205,4.36061274170344,4.29247816761433,4.30065431650502,68614.2103696922,0.0,1.0
1999-12-31,16.0,16.0,15.56,15.94,9100,4.36061274170344,4.36061274170344,4.2406958913066,4.34426044392205,33389.8029071764,0.0,1.0
2000-01-03,15.56,15.81,15.5,15.5,23700,4.2406958913066,4.30883046539571,4.22434359352521,4.22434359352521,86960.2559230857,0.0,1.0
2000-01-04,15.38,16.0,15.38,15.38,41300,4.19163899796243,4.36061274170344,4.19163899796243,4.19163899796243,151538.336271031,0.0,1.0
2000-01-05,15.13,15.44,15.13,15.44,25600,4.12350442387332,4.20799129574382,4.12350442387332,4.20799129574382,93931.7532333753,0.0,1.0
2000-01-06,15.13,16.0,15.0,15.0,35300,4.12350442387332,4.36061274170344,4.08807444534698,4.08807444534698,129523.081606959,0.0,1.0
2000-01-07,15.38,16.0,15.0,15.0,13800,4.19163899796243,4.36061274170344,4.08807444534698,4.08807444534698,50635.0857273664,0.0,1.0
2000-01-10,15.06,15.44,14.94,15.0,48900,4.10442674312837,4.20799129574382,4.07172214756559,4.08807444534698,179424.325512189,0.0,1.0
2000-01-11,15.06,15.25,15.0,15.0,13900,4.10442674312837,4.15620901943609,4.08807444534698,4.08807444534698,51002.0066384342,0.0,1.0
2000-01-12,15.0,15.13,14.75,14.78,73600,4.08807444534698,4.12350442387332,4.01993987125786,4.02811602014856,270053.790545954,0.0,1.0
2000-01-13,14.88,15.48,14.88,15.0,68300,4.0553698497842,4.21889282759808,4.0553698497842,4.08807444534698,250606.982259357,0.0,1.0
2000-01-14,15.25,15.5,14.75,15.5,16800,4.15620901943609,4.22434359352521,4.01993987125786,4.22434359352521,61642.7130594026,0.0,1.0
2000-01-18,14.5,15.25,14.5,15.0,79400,3.95180529716875,4.15620901943609,3.95180529716875,4.08807444534698,291335.20338789,0.0,1.0
2000-01-19,14.88,15.13,14.5,14.75,20600,4.0553698497842,4.12350442387332,3.95180529716875,4.01993987125786,75585.7076799817,0.0,1.0
2000-01-20,15.0,15.13,14.5,14.5,25800,4.08807444534698,4.12350442387332,3.95180529716875,3.95180529716875,94665.595055511,0.0,1.0
2000-01-21,14.75,15.38,14.75,14.84,14600,4.01993987125786,4.19163899796243,4.01993987125786,4.04446831792994,53570.4530159094,0.0,1.0
2000-01-24,14.19,14.88,14.0,14.88,65800,3.86731842529824,4.0553698497842,3.81553614899051,4.0553698497842,241433.95948266,0.0,1.0
2000-01-25,14.0,14.25,14.0,14.0,16800,3.81553614899051,3.88367072307963,3.81553614899051,3.81553614899051,61642.7130594026,0.0,1.0
2000-01-26,14.69,14.69,13.75,14.0,13800,4.00358757347647,4.00358757347647,3.7474015749014,3.81553614899051,50635.0857273664,0.0,1.0
2000-01-27,14.0,14.25,14.0,14.25,10000,3.81553614899051,3.88367072307963,3.81553614899051,3.88367072307963,36692.0911067873,0.0,1.0
2000-01-28,14.0,14.0,13.75,13.75,12400,3.81553614899051,3.81553614899051,3.7474015749014,3.7474015749014,45498.1929724162,0.0,1.0
2000-01-31,13.25,14.13,12.75,14.0,43300,3.61113242672316,3.85096612751685,3.47486327854493,3.81553614899051,158876.754492389,0.0,1.0
2000-02-01,13.31,13.63,13.13,13.13,75100,3.62748472450455,3.71469697933862,3.57842783116039,3.57842783116039,275557.604211972,0.0,1.0
2000-02-02,14.13,14.13,13.31,13.63,26800,3.85096612751685,3.85096612751685,3.62748472450455,3.71469697933862,98334.8041661899,0.0,1.0
2000-02-03,14.13,14.25,13.75,14.25,63700,3.85096612751685,3.88367072307963,3.7474015749014,3.88367072307963,233728.620350235,0.0,1.0
2000-02-04,14.06,14.38,13.88,14.09,32000,3.8318884467719,3.91910070160597,3.78283155342774,3.84006459566259,117414.691541719,0.0,1.0
2000-02-07,13.5,13.94,13.5,13.63,23400,3.67926700081228,3.79918385120912,3.67926700081228,3.71469697933862,85859.4931898821,0.0,1.0
2000-02-08,13.31,14.88,13.13,13.13,32900,3.62748472450455,4.0553698497842,3.57842783116039,3.57842783116039,120716.97974133,0.0,1.0
2000-02-09,13.31,13.63,13.25,13.31,33200,3.62748472450455,3.71469697933862,3.61113242672316,3.62748472450455,121817.742474534,0.0,1.0
2000-02-10,13.5,13.63,13.31,13.63,40100,3.67926700081228,3.71469697933862,3.62748472450455,3.71469697933862,147135.285338217,0.0,1.0
2000-02-11,13.25,13.63,13.13,13.13,35300,3.61113242672316,3.71469697933862,3.57842783116039,3.57842783116039,129523.081606959,0.0,1.0
2000-02-14,13.25,13.5,13.25,13.25,53300,3.66564008599446,3.73480310648492,3.66564008599446,3.66564008599446,192660.758675768,0.2,1.0
2000-02-15,14.13,14.13,13.25,13.5,76500,3.90909391812088,3.90909391812088,3.66564008599446,3.73480310648492,276520.601101243,0.0,1.0
2000-02-16,14.03,14.25,14.0,14.0,58600,3.8814287099247,3.9422921679563,3.87312914746584,3.87312914746584,211818.395091932,0.0,1.0
2000-02-17,14.19,14.38,14.0,14.0,83000,3.92569304303859,3.97825693861134,3.87312914746584,3.87312914746584,300015.815573898,0.0,1.0
2000-02-18,14.13,14.38,13.63,14.38,3200,3.90909391812088,3.97825693861134,3.77076787713996,3.97825693861134,11566.8748173069,0.0,1.0
2000-02-22,13.31,13.94,13.0,13.63,50400,3.68223921091217,3.85653002254813,3.596477065504,3.77076787713996,182178.278372584,0.0,1.0
2000-02-23,13.38,13.38,13.06,13.31,31500,3.7016048566495,3.7016048566495,3.61307619042171,3.68223921091217,113861.423982865,0.0,1.0
2000-02-24,13.25,13.63,13.25,13.63,12400,3.66564008599446,3.77076787713996,3.66564008599446,3.77076787713996,44821.6399170642,0.0,1.0
2000-02-25,13.5,13.75,13.38,13.38,65600,3.73480310648492,3.80396612697538,3.7016048566495,3.7016048566495,237120.933754791,0.0,1.0
2000-02-28,13.5,13.63,13.38,13.38,79800,3.73480310648492,3.77076787713996,3.7016048566495,3.7016048566495,288448.940756591,0.0,1.0
2000-02-29,13.5,14.25,13.25,13.25,28200,3.73480310648492,3.9422921679563,3.66564008599446,3.66564008599446,101933.084327517,0.0,1.0
2000-03-01,13.69,14.38,13.38,14.25,65900,3.78736700205767,3.97825693861134,3.7016048566495,3.9422921679563,238205.328268914,0.0,1.0
2000-03-02,13.63,14.53,13.38,13.38,70400,3.77076787713996,4.01975475090562,3.7016048566495,3.7016048566495,254471.245980752,0.0,1.0
2000-03-03,13.75,14.75,13.63,14.75,31900,3.80396612697538,4.08061820893723,3.77076787713996,4.08061820893723,115307.283335028,0.0,1.0
2000-03-06,13.75,14.63,13.63,14.63,19800,3.80396612697538,4.0474199591018,3.77076787713996,4.0474199591018,71570.0379320865,0.0,1.0
2000-03-07,14.5,14.63,13.63,14.0,14300,4.01145518844676,4.0474199591018,3.77076787713996,3.87312914746584,51689.4718398403,0.0,1.0
2000-03-08,13.75,14.06,13.75,14.0,8200,3.80396612697538,3.88972827238355,3.80396612697538,3.87312914746584,29640.1167193489,0.0,1.0
2000-03-09,14.5,14.5,13.56,13.56,27800,4.01145518844676,4.01145518844676,3.75140223140263,3.75140223140263,100487.224975354,0.0,1.0
2000-03-10,14.38,14.63,13.88,14.63,7500,3.97825693861134,4.0474199591018,3.83993089763042,4.0474199591018,27109.8628530631,0.0,1.0
2000-03-13,13.81,14.38,13.69,13.69,10600,3.82056525189309,3.97825693861134,3.78736700205767,3.78736700205767,38315.2728323291,0.0,1.0
2000-03-14,13.75,14.56,13.69,14.06,21000,3.80396612697538,4.02805431336447,3.78736700205767,3.88972827238355,75907.6159885766,0.0,1.0
2000-03-15,13.75,13.94,13.5,13.81,36500,3.80396612697538,3.85653002254813,3.73480310648492,3.82056525189309,131934.665884907,0.0,1.0
2000-03-16,14.47,14.56,13.75,13.75,32700,4.00315562598791,4.02805431336447,3.80396612697538,3.80396612697538,118199.002039355,0.0,1.0
2000-03-17,14.69,14.69,13.88,14.13,25600,4.06401908401951,4.06401908401951,3.83993089763042,3.90909391812088,92534.9985384554,0.0,1.0
2000-03-20,15.03,15.38,13.5,14.75,44200,4.15808079188654,4.25490902057319,3.73480310648492,4.08061820893723,159767.458414052,0.0,1.0
2000-03-21,17.19,17.19,15.13,15.25,37100,4.75564928892413,4.75564928892413,4.18574600008273,4.21894424991815,134103.454913152,0.0,1.0
2000-03-22,16.28,17.13,16.13,16.81,13500,4.50389589433885,4.73905016400642,4.46239808204457,4.65052149777863,48797.7531355135,0.0,1.0
2000-03-23,16.63,16.63,16.13,16.13,10100,4.6007241230255,4.6007241230255,4.46239808204457,4.46239808204457,36507.9486421249,0.0,1.0
2000-03-24,15.81,16.38,15.75,16.38,11900,4.37386941581678,4.53156110253503,4.35727029089907,4.53156110253503,43014.3157268601,0.0,1.0
2000-03-27,15.5,16.13,15.0,16.13,12400,4.28810727040861,4.46239808204457,4.14978122942769,4.46239808204457,44821.6399170642,0.0,1.0
2000-03-28,15.88,16.31,13.06,15.44,179400,4.39323506155411,4.5121954567977,3.61307619042171,4.2715081454909,648467.919445269,0.0,1.0
2000-03-29,14.19,15.75,13.5,15.63,42100,3.92569304303859,4.35727029089907,3.73480310648492,4.32407204106365,152176.696815194,0.0,1.0
2000-03-30,14.0,14.06,13.5,13.5,24200,3.87312914746584,3.88972827238355,3.73480310648492,3.73480310648492,87474.4908058835,0.0,1.0
2000-03-31,14.0,14.5,13.81,13.94,37100,3.87312914746584,4.01145518844676,3.82056525189309,3.85653002254813,134103.454913152,0.0,1.0
2000-04-03,14.0,14.06,13.75,14.06,29200,3.87312914746584,3.88972827238355,3.80396612697538,3.88972827238355,105547.732707926,0.0,1.0
2000-04-04,13.47,13.94,13.0,13.81,31400,3.72650354402606,3.85653002254813,3.596477065504,3.82056525189309,113499.959144824,0.0,1.0
2000-04-05,13.44,13.94,13.31,13.31,49300,3.71820398156721,3.85653002254813,3.68223921091217,3.68223921091217,178202.165154134,0.0,1.0
2000-04-06,13.81,14.0,13.38,13.94,6200,3.82056525189309,3.87312914746584,3.7016048566495,3.85653002254813,22410.8199585321,0.0,1.0
2000-04-07,13.0,14.06,12.94,14.06,72000,3.596477065504,3.88972827238355,3.57987794058628,3.88972827238355,260254.683389405,0.0,1.0
2000-04-10,13.38,13.75,13.06,13.06,42100,3.7016048566495,3.80396612697538,3.61307619042171,3.61307619042171,152176.696815194,0.0,1.0
2000-04-11,13.06,13.38,13.0,13.31,68100,3.61307619042171,3.7016048566495,3.596477065504,3.68223921091217,246157.554705812,0.0,1.0
2000-04-12,12.88,13.25,12.25,13.25,128000,3.56327881566857,3.66564008599446,3.38898800403261,3.66564008599446,462674.992692277,0.0,1.0
2000-04-13,13.0,13.63,13.0,13.5,54300,3.596477065504,3.77076787713996,3.596477065504,3.73480310648492,196275.407056176,0.0,1.0
2000-04-14,12.75,13.25,12.13,13.0,36700,3.52731404501353,3.66564008599446,3.35578975419719,3.596477065504,132657.595560989,0.0,1.0
2000-04-17,12.31,13.0,12.13,12.75,17300,3.40558712895032,3.596477065504,3.35578975419719,3.52731404501353,62533.4169810655,0.0,1.0
2000-04-18,12.63,12.63,12.13,12.63,21100,3.49411579517811,3.49411579517811,3.35578975419719,3.49411579517811,76269.0808266175,0.0,1.0
2000-04-19,13.0,13.25,12.13,12.63,28600,3.596477065504,3.66564008599446,3.35578975419719,3.49411579517811,103378.94367968,0.0,1.0
2000-04-20,15.25,15.25,13.0,13.0,70900,4.21894424991815,4.21894424991815,3.596477065504,3.596477065504,256278.570170956,0.0,1.0
2000-04-24,14.0,14.75,13.31,14.75,21700,3.87312914746584,4.08061820893723,3.68223921091217,4.08061820893723,78437.8698548625,0.0,1.0
2000-04-25,13.88,15.0,13.63,13.63,45400,3.83993089763042,4.14978122942769,3.77076787713996,3.77076787713996,164105.036470542,0.0,1.0
2000-04-26,13.75,14.75,13.38,14.06,36300,3.80396612697538,4.08061820893723,3.7016048566495,3.88972827238355,131211.736208825,0.0,1.0
2000-04-27,13.44,14.0,13.44,14.0,14200,3.71820398156721,3.87312914746584,3.71820398156721,3.87312914746584,51328.0070017993,0.0,1.0
2000-04-28,13.31,13.94,13.25,13.94,37700,3.68223921091217,3.85653002254813,3.66564008599446,3.85653002254813,136272.243941397,0.0,1.0
2000-05-01,12.75,13.75,12.44,13.56,100800,3.52731404501353,3.80396612697538,3.44155189960536,3.75140223140263,364356.556745168,0.0,1.0
2000-05-02,12.75,13.75,12.75,12.97,99000,3.52731404501353,3.80396612697538,3.52731404501353,3.58817750304514,357850.189660433,0.0,1.0
2000-05-03,13.0,13.13,12.31,12.56,173500,3.596477065504,3.63244183615904,3.40558712895032,3.47475014944078,627141.494000858,0.0,1.0
2000-05-04,13.13,13.38,12.5,12.5,27600,3.63244183615904,3.7016048566495,3.45815102452307,3.45815102452307,99764.2952992719,0.0,1.0
2000-05-05,12.81,13.47,12.75,13.47,46100,3.54391316993124,3.72650354402606,3.52731404501353,3.72650354402606,166635.290336828,0.0,1.0
2000-05-08,12.56,12.88,12.38,12.38,73500,3.47475014944078,3.56327881566857,3.42495277468765,3.42495277468765,265676.655960018,0.0,1.0
2000-05-09,12.56,12.88,12.56,12.84,55800,3.47475014944078,3.56327881566857,3.47475014944078,3.5522127323901,201697.379626789,0.0,1.0
2000-05-10,12.63,12.88,12.56,12.88,31900,3.49411579517811,3.56327881566857,3.47475014944078,3.56327881566857,115307.283335028,0.0,1.0
2000-05-11,12.75,12.75,12.56,12.69,31600,3.52731404501353,3.52731404501353,3.47475014944078,3.51071492009582,114222.888820906,0.0,1.0
2000-05-12,13.75,13.94,12.94,13.0,52100,3.80396612697538,3.85653002254813,3.57987794058628,3.596477065504,188323.180619278,0.0,1.0
2000-05-15,12.75,13.75,12.75,13.06,22800,3.5826444614059,3.86363618386911,3.5826444614059,3.6697518953695,81141.1802459247,0.2,1.0
2000-05-16,12.81,13.16,12.5,12.88,40400,3.5995039647537,3.69785106761582,3.5123965307901,3.61917338532612,143776.477277866,0.0,1.0
2000-05-17,12.75,13.13,12.69,12.81,16600,3.5826444614059,3.68942131594192,3.56578495805811,3.5995039647537,59076.4733369452,0.0,1.0
2000-05-18,12.81,12.94,12.81,12.94,26600,3.5995039647537,3.63603288867391,3.5995039647537,3.63603288867391,94664.710286912,0.0,1.0
2000-05-19,12.88,12.94,12.81,12.88,18600,3.61917338532612,3.63603288867391,3.5995039647537,3.61917338532612,66194.1207269385,0.0,1.0
2000-05-22,12.88,12.94,12.88,12.88,15100,3.61917338532612,3.63603288867391,3.61917338532612,3.61917338532612,53738.2377944501,0.0,1.0
2000-05-23,12.88,13.0,12.75,12.88,20600,3.61917338532612,3.6528923920217,3.5826444614059,3.61917338532612,73311.7681169319,0.0,1.0
2000-05-24,12.25,13.25,12.13,12.75,51200,3.4421486001743,3.72314032263751,3.40842959347871,3.5826444614059,182211.773183831,0.0,1.0
2000-05-25,12.25,12.75,12.13,12.38,60400,3.4421486001743,3.5826444614059,3.40842959347871,3.47867752409452,214952.9511778,0.0,1.0
2000-05-26,12.75,12.75,12.06,12.06,24000,3.5826444614059,3.5826444614059,3.38876017290629,3.38876017290629,85411.7686799208,0.0,1.0
2000-05-30,12.19,12.88,12.13,12.88,33800,3.42528909682651,3.61917338532612,3.40842959347871,3.61917338532612,120288.240890888,0.0,1.0
2000-05-31,12.25,12.5,12.13,12.13,13700,3.4421486001743,3.5123965307901,3.40842959347871,3.40842959347871,48755.8846214547,0.0,1.0
2000-06-01,12.19,12.44,12.19,12.44,27200,3.42528909682651,3.49553702744231,3.42528909682651,3.49553702744231,96800.00450391,0.0,1.0
2000-06-02,12.75,12.75,12.25,12.38,27200,3.5826444614059,3.5826444614059,3.4421486001743,3.47867752409452,96800.0045039102,0.0,1.0
2000-06-05,12.75,12.75,12.0,12.13,26900,3.5826444614059,3.5826444614059,3.3719006695585,3.40842959347871,95732.3573954112,0.0,1.0
2000-06-06,12.25,12.75,12.19,12.5,49500,3.4421486001743,3.5826444614059,3.42528909682651,3.5123965307901,176161.772902336,0.0,1.0
2000-06-07,12.56,12.88,12.25,12.31,45700,3.52925603413789,3.61917338532612,3.4421486001743,3.45900810352209,162638.242861349,0.0,1.0
2000-06-08,12.38,12.88,12.25,12.63,72600,3.47867752409452,3.61917338532612,3.4421486001743,3.54892545471032,258370.60025676,0.0,1.0
2000-06-09,12.31,12.38,12.06,12.31,40100,3.45900810352209,3.47867752409452,3.38876017290629,3.45900810352209,142708.830169368,0.0,1.0
2000-06-12,12.28,12.44,12.25,12.38,32100,3.45057835184819,3.49553702744231,3.4421486001743,3.47867752409452,114238.240609394,0.0,1.0
2000-06-13,12.38,12.63,12.16,12.38,38900,3.47867752409452,3.54892545471032,3.41685934515261,3.47867752409452,138438.241735371,0.0,1.0
2000-06-14,12.25,12.75,12.25,12.69,13800,3.4421486001743,3.5826444614059,3.4421486001743,3.56578495805811,49111.7669909544,0.0,1.0
2000-06-15,12.38,12.75,12.06,12.25,33800,3.47867752409452,3.5826444614059,3.38876017290629,3.4421486001743,120288.240890888,0.0,1.0
2000-06-16,12.25,12.63,12.06,12.06,101100,3.4421486001743,3.54892545471032,3.38876017290629,3.38876017290629,359797.075564166,0.0,1.0
2000-06-19,12.25,12.56,12.25,12.5,68400,3.4421486001743,3.52925603413789,3.4421486001743,3.5123965307901,243423.540737774,0.0,1.0
2000-06-20,12.25,12.25,12.19,12.25,10400,3.4421486001743,3.4421486001743,3.42528909682651,3.4421486001743,37011.7664279656,0.0,1.0
2000-06-21,12.25,12.38,12.19,12.22,88800,3.4421486001743,3.47867752409452,3.42528909682651,3.4337188485004,316023.544115706,0.0,1.0
2000-06-22,12.13,12.25,12.06,12.25,120400,3.40842959347871,3.4421486001743,3.38876017290629,3.4421486001743,428482.372877603,0.0,1.0
2000-06-23,12.03,12.19,11.94,12.06,33300,3.38033042123239,3.42528909682651,3.3550411662107,3.38876017290629,118508.82904339,0.0,1.0
2000-06-26,11.81,12.06,11.75,12.06,32700,3.31851224229049,3.38876017290629,3.30165273894269,3.38876017290629,116373.534826392,0.0,1.0
2000-06-27,11.69,12.06,11.56,11.78,113700,3.2847932355949,3.38876017290629,3.24826431167469,3.31008249061659,404638.254121125,0.0,1.0
2000-06-28,12.0,12.56,11.63,11.63,90900,3.3719006695585,3.52925603413789,3.26793373224711,3.26793373224711,323497.073875199,0.0,1.0
2000-06-29,11.44,12.13,11.13,11.81,177300,3.2145453049791,3.40842959347871,3.12743787101551,3.31851224229049,630979.441122914,0.0,1.0
2000-06-30,12.63,12.63,11.13,11.13,553500,3.54892545471032,3.54892545471032,3.12743787101551,3.12743787101551,1969808.91518067,0.0,1.0
2000-07-03,12.52,12.56,12.38,12.56,103300,3.51801636523936,3.52925603413789,3.47867752409452,3.52925603413789,367626.487693159,0.0,1.0
2000-07-05,13.13,13.13,12.44,12.56,54300,3.68942131594192,3.68942131594192,3.49553702744231,3.52925603413789,193244.126638321,0.0,1.0
2000-07-06,12.84,13.19,12.75,13.0,16400,3.60793371642759,3.70628081928971,3.5826444614059,3.6528923920217,58364.7085979458,0.0,1.0
2000-07-07,13.2,14.0,12.75,13.19,51700,3.70909073651435,3.93388411448491,3.5826444614059,3.70628081928971,183991.185031329,0.0,1.0
2000-07-10,13.45,13.75,13.13,13.13,26700,3.77933866713015,3.86363618386911,3.68942131594192,3.68942131594192,95020.5926564117,0.0,1.0
2000-07-11,13.63,13.88,13.38,13.38,87100,3.82991717717353,3.90016510778933,3.75966924655772,3.75966924655772,309973.543834212,0.0,1.0
2000-07-12,13.13,13.81,13.0,13.72,94500,3.68942131594192,3.8804956872169,3.6528923920217,3.85520643219521,336308.839177188,0.0,1.0
2000-07-13,13.06,13.13,13.0,13.03,23300,3.6697518953695,3.68942131594192,3.6528923920217,3.6613221436956,82920.5920934229,0.0,1.0
2000-07-14,13.23,13.25,13.0,13.13,8900,3.71752048818824,3.72314032263751,3.6528923920217,3.68942131594192,31673.5308854706,0.0,1.0
2000-07-17,13.25,13.44,13.13,13.13,44700,3.72314032263751,3.77652874990552,3.68942131594192,3.68942131594192,159079.419166352,0.0,1.0
2000-07-18,13.38,13.56,13.19,13.31,38600,3.75966924655772,3.8102477566011,3.70628081928971,3.7399998259853,137370.594626873,0.0,1.0
2000-07-19,13.94,14.25,13.88,13.88,44400,3.91702461113712,4.00413204510071,3.90016510778933,3.90016510778933,158011.772057853,0.0,1.0
2000-07-20,14.19,14.19,13.94,14.03,8800,3.98727254175292,3.98727254175292,3.91702461113712,3.94231386615881,31317.6485159709,0.0,1.0
2000-07-21,14.0,14.25,13.94,13.94,18900,3.93388411448491,4.00413204510071,3.91702461113712,3.91702461113712,67261.7678354376,0.0,1.0
2000-07-24,13.94,14.25,13.94,13.94,3600,3.91702461113712,4.00413204510071,3.91702461113712,3.91702461113712,12811.7653019881,0.0,1.0
2000-07-25,14.0,14.0,13.94,14.0,29900,3.93388411448491,3.93388411448491,3.91702461113712,3.93388411448491,106408.828480401,0.0,1.0
2000-07-26,13.75,13.94,13.75,13.94,6600,3.86363618386911,3.91702461113712,3.86363618386911,3.91702461113712,23488.2363869782,0.0,1.0
2000-07-27,13.75,13.88,13.0,13.75,77700,3.86363618386911,3.90016510778933,3.6528923920217,3.86363618386911,276520.601101243,0.0,1.0
2000-07-28,13.38,13.69,13.19,13.19,1300,3.75966924655772,3.84677668052132,3.70628081928971,3.70628081928971,4626.47080349571,0.0,1.0
2000-07-31,13.5,13.63,13.19,13.19,36800,3.79338825325331,3.82991717717353,3.70628081928971,3.70628081928971,130964.711975878,0.0,1.0
2000-08-01,13.5,13.63,13.38,13.38,8000,3.79338825325331,3.82991717717353,3.75966924655772,3.75966924655772,28470.5895599736,0.0,1.0
2000-08-02,13.63,13.63,13.13,13.38,21400,3.82991717717353,3.82991717717353,3.68942131594192,3.75966924655772,76158.8270729292,0.0,1.0
2000-08-03,13.63,13.63,13.38,13.5,41400,3.82991717717353,3.82991717717353,3.75966924655772,3.79338825325331,147335.300972863,0.0,1.0
2000-08-04,13.38,13.38,13.25,13.25,5700,3.75966924655772,3.75966924655772,3.72314032263751,3.72314032263751,20285.2950614812,0.0,1.0
2000-08-07,13.38,13.63,13.38,13.44,15200,3.75966924655772,3.82991717717353,3.75966924655772,3.77652874990552,54094.1201639498,0.0,1.0
2000-08-08,13.63,13.63,13.44,13.5,3100,3.82991717717353,3.82991717717353,3.77652874990552,3.79338825325331,11032.3534544897,0.0,1.0
2000-08-09,13.56,13.63,13.5,13.5,37600,3.8102477566011,3.82991717717353,3.79338825325331,3.79338825325331,133811.770931876,0.0,1.0
2000-08-10,13.56,13.63,13.56,13.56,1900,3.8102477566011,3.82991717717353,3.8102477566011,3.8102477566011,6761.76502049372,0.0,1.0
2000-08-11,13.75,13.88,13.56,13.63,20300,3.86363618386911,3.90016510778933,3.8102477566011,3.82991717717353,72244.1210084329,0.0,1.0
2000-08-14,13.88,14.0,13.75,14.0,7900,3.90016510778933,3.93388411448491,3.86363618386911,3.93388411448491,28114.7071904739,0.0,1.0
2000-08-15,13.75,13.75,13.56,13.63,5200,3.91983452836175,3.91983452836175,3.86566954215166,3.88562506338696,18240.5658919186,0.2,1.0
2000-08-16,13.88,13.88,13.56,13.56,34400,3.95689478208445,3.95689478208445,3.86566954215166,3.86566954215166,120668.358977307,0.0,1.0
2000-08-17,13.63,13.69,13.56,13.69,91900,3.88562506338696,3.90272979587436,3.86566954215166,3.90272979587436,322366.92412833,0.0,1.0
2000-08-18,13.44,13.63,13.38,13.59,87900,3.83146007717687,3.88562506338696,3.81435534468947,3.87422190839536,308335.719596085,0.0,1.0
2000-08-21,13.5,13.63,13.31,13.31,66600,3.84856480966427,3.88562506338696,3.79439982345418,3.79439982345418,233619.55546188,0.0,1.0
2000-08-22,13.63,13.63,13.38,13.38,2800,3.88562506338696,3.88562506338696,3.81435534468947,3.81435534468947,9821.84317257152,0.0,1.0
2000-08-23,13.38,13.38,13.25,13.38,47000,3.81435534468947,3.81435534468947,3.77729509096678,3.81435534468947,164866.653253879,0.0,1.0
2000-08-24,13.25,13.38,13.19,13.25,31500,3.77729509096678,3.81435534468947,3.76019035847938,3.77729509096678,110495.73569143,0.0,1.0
2000-08-25,13.25,13.28,13.25,13.25,12800,3.77729509096678,3.78584745721048,3.77729509096678,3.77729509096678,44899.8545031841,0.0,1.0
2000-08-28,13.38,13.38,13.25,13.31,49100,3.81435534468947,3.81435534468947,3.77729509096678,3.79439982345418,172233.035633308,0.0,1.0
2000-08-29,13.38,13.5,13.25,13.31,17300,3.81435534468947,3.84856480966427,3.77729509096678,3.79439982345418,60684.9596019598,0.0,1.0
2000-08-30,13.31,13.44,13.31,13.44,2300,3.79439982345418,3.83146007717687,3.79439982345418,3.83146007717687,8067.94260604089,0.0,1.0
2000-08-31,13.75,13.75,13.38,13.5,8300,3.91983452836175,3.91983452836175,3.81435534468947,3.84856480966427,29114.7494044085,0.0,1.0
2000-09-01,13.63,14.0,13.44,13.75,18300,3.88562506338696,3.99110424705924,3.83146007717687,3.91983452836175,64192.760735021,0.0,1.0
2000-09-05,13.88,14.0,13.63,13.63,23100,3.95689478208445,3.99110424705924,3.88562506338696,3.88562506338696,81030.206173715,0.0,1.0
2000-09-06,14.0,14.13,13.69,13.69,38500,3.99110424705924,4.02816450078193,3.90272979587436,3.90272979587436,135050.343622858,0.0,1.0
2000-09-07,15.75,15.75,13.81,13.81,113600,4.48999227794164,4.48999227794164,3.93693926084915,3.93693926084915,398486.208715759,0.0,1.0
2000-09-08,15.0,15.75,14.75,15.31,35300,4.27618312184918,4.48999227794164,4.2049134031517,4.36455757303407,123825.379997063,0.0,1.0
2000-09-11,13.88,15.06,13.88,15.06,9400,3.95689478208445,4.29328785433658,3.95689478208445,4.29328785433658,32973.3306507758,0.0,1.0
2000-09-12,14.0,14.5,13.94,13.94,11200,3.99110424705924,4.13364368445421,3.97399951457184,3.97399951457184,39287.3726902861,0.0,1.0
2000-09-13,14.0,14.38,13.94,14.31,10200,3.99110424705924,4.09943421947942,3.97399951457184,4.07947869824412,35779.5715572248,0.0,1.0
2000-09-14,14.0,14.25,13.94,14.13,6400,3.99110424705924,4.06237396575673,3.97399951457184,4.02816450078193,22449.927251592,0.0,1.0
2000-09-15,14.25,14.5,14.0,14.25,6900,4.06237396575673,4.13364368445421,3.99110424705924,4.06237396575673,24203.8278181227,0.0,1.0
2000-09-18,14.5,14.5,14.0,14.0,33100,4.13364368445421,4.13364368445421,3.99110424705924,3.99110424705924,116108.217504328,0.0,1.0
2000-09-19,15.25,15.63,14.38,14.38,36000,4.34745284054667,4.45578281296685,4.09943421947942,4.09943421947942,126280.840790205,0.0,1.0
2000-09-20,15.88,15.88,15.0,15.0,22200,4.52705253166434,4.52705253166434,4.27618312184918,4.27618312184918,77873.1851539599,0.0,1.0
2000-09-21,15.0,15.94,15.0,15.0,6500,4.27618312184918,4.54415726415173,4.27618312184918,4.27618312184918,22800.7073648982,0.0,1.0
2000-09-22,14.0,15.34,13.94,15.34,8800,3.99110424705924,4.37310993927777,3.97399951457184,4.37310993927777,30868.6499709391,0.0,1.0
2000-09-25,14.0,14.31,14.0,14.0,25900,3.99110424705924,4.07947869824412,3.99110424705924,3.99110424705924,90852.0493462866,0.0,1.0
2000-09-26,14.25,14.25,14.0,14.0,2600,4.06237396575673,4.06237396575673,3.99110424705924,3.99110424705924,9120.28294595926,0.0,1.0
2000-09-27,13.94,14.0,13.88,13.88,15300,3.97399951457184,3.99110424705924,3.95689478208445,3.95689478208445,53669.3573358373,0.0,1.0
2000-09-28,13.75,13.94,13.63,13.94,11800,3.91983452836175,3.97399951457184,3.88562506338696,3.97399951457184,41392.0533701229,0.0,1.0
2000-09-29,14.19,14.19,13.81,13.81,21500,4.04526923326933,4.04526923326933,3.93693926084915,3.93693926084915,75417.724360817,0.0,1.0
2000-10-02,14.75,14.75,13.91,13.91,4900,4.2049134031517,4.2049134031517,3.96544714832814,3.96544714832814,17188.2255520002,0.0,1.0
2000-10-03,14.31,14.38,13.69,13.75,17400,4.07947869824412,4.09943421947942,3.90272979587436,3.91983452836175,61035.7397152659,0.0,1.0
2000-10-04,14.0,14.38,14.0,14.38,5100,3.99110424705924,4.09943421947942,3.99110424705924,4.09943421947942,17889.7857786124,0.0,1.0
2000-10-05,14.25,14.25,14.06,14.06,10600,4.06237396575673,4.06237396575673,4.00820897954664,4.00820897954664,37182.6920104493,0.0,1.0
2000-10-06,14.06,14.25,14.06,14.09,5500,4.00820897954664,4.06237396575673,4.00820897954664,4.01676134579033,19292.9062318369,0.0,1.0
2000-10-09,14.13,14.13,13.88,14.0,5400,4.02816450078193,4.02816450078193,3.95689478208445,3.99110424705924,18942.1261185308,0.0,1.0
2000-10-10,14.12,14.12,14.12,14.12,0,4.02531371203403,4.02531371203403,4.02531371203403,4.02531371203403,0,0.0,1.0
2000-10-11,14.0,14.0,13.88,13.88,14200,3.99110424705924,3.99110424705924,3.95689478208445,3.95689478208445,49810.7760894699,0.0,1.0
2000-10-12,14.0,14.13,13.88,13.88,14700,3.99110424705924,4.02816450078193,3.95689478208445,3.95689478208445,51564.6766560005,0.0,1.0
2000-10-13,13.88,14.13,13.88,13.91,24500,3.95689478208445,4.02816450078193,3.95689478208445,3.96544714832814,85941.1277600007,0.0,1.0
2000-10-16,13.56,14.13,13.5,14.13,16900,3.86566954215166,4.02816450078193,3.84856480966427,4.02816450078193,59281.8391487353,0.0,1.0
2000-10-17,12.38,13.63,12.38,13.56,16900,3.52927646989953,3.88562506338696,3.52927646989953,3.86566954215166,59281.8391487352,0.0,1.0
2000-10-18,12.13,12.63,11.88,12.25,19300,3.45800675120204,3.60054618859701,3.38673703250455,3.49221621617683,67700.5618680823,0.0,1.0
2000-10-19,12.0,12.38,12.0,12.0,9000,3.42094649747935,3.52927646989953,3.42094649747935,3.42094649747935,31570.2101975513,0.0,1.0
2000-10-20,11.88,11.88,11.88,11.88,3100,3.38673703250455,3.38673703250455,3.38673703250455,3.38673703250455,10874.1835124899,0.0,1.0
2000-10-23,11.88,12.28,11.75,12.28,54400,3.38673703250455,3.50076858242053,3.34967677878186,3.50076858242053,190824.381638533,0.0,1.0
2000-10-24,12.25,12.25,11.88,12.09,8200,3.49221621617683,3.49221621617683,3.38673703250455,3.44660359621044,28763.9692911024,0.0,1.0
2000-10-25,11.75,12.23,11.63,12.23,24700,3.34967677878186,3.48651463868103,3.31546731380707,3.48651463868103,86642.6879866131,0.0,1.0
2000-10-26,11.5,11.81,11.44,11.63,34100,3.27840706008437,3.36678151126926,3.26130232759698,3.31546731380707,119616.018637389,0.0,1.0
2000-10-27,11.5,12.0,11.44,11.56,35300,3.27840706008437,3.42094649747935,3.26130232759698,3.29551179257177,123825.379997063,0.0,1.0
2000-10-30,11.69,12.0,11.56,11.66,7800,3.33257204629446,3.42094649747935,3.29551179257177,3.32401968005077,27360.8488378779,0.0,1.0
2000-10-31,12.63,12.63,11.75,12.0,54100,3.60054618859701,3.60054618859701,3.34967677878186,3.42094649747935,189772.041298614,0.0,1.0
2000-11-01,12.0,12.25,12.0,12.0,13300,3.42094649747935,3.49221621617683,3.42094649747935,3.42094649747935,46653.7550697147,0.0,1.0
2000-11-02,12.13,12.13,11.63,12.0,25600,3.45800675120204,3.45800675120204,3.31546731380707,3.42094649747935,89799.7090063682,0.0,1.0
2000-11-03,11.75,12.19,11.75,11.75,30800,3.34967677878186,3.47511148368944,3.34967677878186,3.34967677878186,108040.274898287,0.0,1.0
2000-11-06,11.88,11.88,11.81,11.86,6800,3.38673703250455,3.38673703250455,3.36678151126926,3.38103545500875,23853.0477048166,0.0,1.0
2000-11-07,12.0,12.0,11.75,11.75,8000,3.42094649747935,3.42094649747935,3.34967677878186,3.34967677878186,28062.40906449,0.0,1.0
2000-11-08,12.0,12.63,11.88,11.88,14700,3.42094649747935,3.60054618859701,3.38673703250455,3.38673703250455,51564.6766560005,0.0,1.0
2000-11-09,12.0,12.0,11.88,11.88,7100,3.42094649747935,3.42094649747935,3.38673703250455,3.38673703250455,24905.3880447349,0.0,1.0
2000-11-10,11.88,12.13,11.88,11.91,6900,3.38673703250455,3.45800675120204,3.38673703250455,3.39528939874825,24203.8278181227,0.0,1.0
2000-11-13,12.25,12.25,11.56,11.75,29000,3.49221621617683,3.49221621617683,3.29551179257177,3.34967677878186,101726.232858777,0.0,1.0
2000-11-14,12.38,12.38,12.0,12.0,1800,3.52927646989953,3.52927646989953,3.42094649747935,3.42094649747935,6314.04203951026,0.0,1.0
2000-11-15,11.63,12.13,11.63,12.0,262900,3.37248308876506,3.51747376326054,3.37248308876506,3.47977618789172,906610.031696144,0.2,1.0
2000-11-16,11.75,12.06,11.75,11.75,9100,3.40728085064397,3.49717506883118,3.40728085064397,3.40728085064397,31381.3285980788,0.0,1.0
2000-11-17,12.0,12.0,11.75,11.75,4100,3.47977618789172,3.47977618789172,3.40728085064397,3.40728085064397,14138.8403573762,0.0,1.0
2000-11-20,11.44,11.5,11.44,11.5,14300,3.31738663245677,3.33478551339623,3.31738663245677,3.33478551339623,49313.5163684096,0.0,1.0
2000-11-21,11.63,11.75,11.5,11.69,11700,3.37248308876506,3.40728085064397,3.33478551339623,3.38988196970451,40347.4224832441,0.0,1.0
2000-11-22,11.69,11.69,11.63,11.63,15100,3.38988196970451,3.38988196970451,3.37248308876506,3.37248308876506,52072.314486922,0.0,1.0
2000-11-24,11.75,11.75,11.69,11.73,18200,3.40728085064397,3.40728085064397,3.38988196970451,3.40148122366415,62762.6571961577,0.0,1.0
2000-11-27,12.63,13.25,11.63,11.63,18700,3.66246443775603,3.84225287413044,3.37248308876506,3.37248308876506,64486.9060202279,0.0,1.0
2000-11-28,11.56,12.0,11.25,11.25,142200,3.35218439433569,3.47977618789172,3.26229017614849,3.26229017614849,490376.365565583,0.0,1.0
2000-11-29,11.5,11.81,11.5,11.5,21300,3.33478551339623,3.42467973158343,3.33478551339623,3.33478551339623,73452.9999053932,0.0,1.0
2000-11-30,11.5,12.06,11.5,11.5,24900,3.33478551339623,3.49717506883118,3.33478551339623,3.33478551339623,85867.5914386991,0.0,1.0
2000-12-01,11.25,12.06,11.25,11.56,57900,3.26229017614849,3.49717506883118,3.26229017614849,3.35218439433569,199668.013827336,0.0,1.0
2000-12-04,11.38,11.75,11.25,11.25,65900,3.29998775151731,3.40728085064397,3.26229017614849,3.26229017614849,227255.995012461,0.0,1.0
2000-12-05,11.19,11.94,11.13,11.31,17000,3.24489129520903,3.46237730695226,3.22749241426957,3.27968905708794,58624.4600183889,0.0,1.0
2000-12-06,10.63,11.81,10.63,11.73,542800,3.08250173977408,3.42467973158343,3.08250173977408,3.40148122366415,1871844.52341068,0.0,1.0
2000-12-07,11.19,11.75,11.19,11.38,10500,3.24489129520903,3.40728085064397,3.24489129520903,3.29998775151731,36209.2253054755,0.0,1.0
2000-12-08,11.81,11.81,11.25,11.25,15700,3.42467973158343,3.42467973158343,3.26229017614849,3.26229017614849,54141.4130758063,0.0,1.0
2000-12-11,10.88,11.63,10.38,11.5,23600,3.15499707702182,3.37248308876506,3.01000640252634,3.33478551339623,81384.5444961166,0.0,1.0
2000-12-12,10.44,10.88,10.38,10.52,43700,3.02740528346579,3.15499707702182,3.01000640252634,3.05060379138507,150699.347223741,0.0,1.0
2000-12-13,10.75,10.88,10.25,10.5,34700,3.117299501653,3.15499707702182,2.97230882715751,3.04480416440525,119662.868390476,0.0,1.0
2000-12-14,10.44,10.81,10.38,10.5,15500,3.02740528346579,3.13469838259246,3.01000640252634,3.04480416440525,53451.7135461783,0.0,1.0
2000-12-15,10.75,10.75,10.31,10.38,13900,3.117299501653,3.117299501653,2.98970770809697,3.01000640252634,47934.1173091533,0.0,1.0
2000-12-18,10.13,10.75,10.13,10.75,33600,2.93751106527859,3.117299501653,2.93751106527859,3.117299501653,115869.520977522,0.0,1.0
2000-12-19,10.13,10.38,10.0,10.25,29100,2.93751106527859,3.01000640252634,2.89981348990976,2.97230882715751,100351.281560889,0.0,1.0
2000-12-20,9.813,10.75,9.75,10.16,54300,2.84558697764845,3.117299501653,2.82731815266202,2.94621050574832,187253.422294031,0.0,1.0
2000-12-21,10.06,10.06,9.75,10.0,217700,2.91721237084922,2.91721237084922,2.82731815266202,2.89981348990976,750737.938000194,0.0,1.0
2000-12-22,9.813,10.0,9.75,9.75,39600,2.84558697764845,2.89981348990976,2.82731815266202,2.82731815266202,136560.506866365,0.0,1.0
2000-12-26,10.12,10.16,9.75,9.75,69100,2.93461125178868,2.94621050574832,2.82731815266202,2.82731815266202,238291.187486511,0.0,1.0
2000-12-27,10.88,10.88,9.938,9.938,34800,3.15499707702182,3.15499707702182,2.88183464627232,2.88183464627232,120007.718155291,0.0,1.0
2000-12-28,10.44,10.88,10.31,10.5,53700,3.02740528346579,3.15499707702182,2.98970770809697,3.04480416440525,185184.323705147,0.0,1.0
2000-12-29,11.25,11.25,10.38,10.38,71200,3.26229017614849,3.26229017614849,3.01000640252634,3.01000640252634,245533.032547605,0.0,1.0
2001-01-02,10.94,11.69,10.88,11.63,52300,3.17239595796128,3.38988196970451,3.15499707702182,3.37248308876506,180356.42699775,0.0,1.0
2001-01-03,11.06,11.75,11.0,11.0,8300,3.2071937198402,3.40728085064397,3.18979483890074,3.18979483890074,28622.5304795664,0.0,1.0
2001-01-04,11.19,11.75,10.94,11.13,17900,3.24489129520903,3.40728085064397,3.17239595796128,3.22749241426957,61728.1079017154,0.0,1.0
2001-01-05,10.88,11.25,10.88,11.0,34900,3.15499707702182,3.26229017614849,3.15499707702182,3.18979483890074,120352.567920105,0.0,1.0
2001-01-08,10.88,11.44,10.88,10.88,44000,3.15499707702182,3.31738663245677,3.15499707702182,3.15499707702182,151733.896518183,0.0,1.0
2001-01-09,10.63,11.0,10.63,10.81,29200,3.08250173977408,3.18979483890074,3.08250173977408,3.13469838259246,100696.131325703,0.0,1.0
2001-01-10,10.75,11.13,10.75,11.13,16000,3.117299501653,3.22749241426957,3.117299501653,3.22749241426957,55175.9623702484,0.0,1.0
2001-01-11,11.13,11.13,10.69,11.13,61800,3.22749241426957,3.22749241426957,3.09990062071354,3.22749241426957,213117.154655085,0.0,1.0
2001-01-12,11.0,11.13,10.81,10.81,10800,3.18979483890074,3.22749241426957,3.13469838259246,3.13469838259246,37243.7745999177,0.0,1.0
2001-01-16,11.5,11.69,11.0,11.06,63800,3.33478551339623,3.38988196970451,3.18979483890074,3.2071937198402,220014.149951366,0.0,1.0
2001-01-17,11.25,11.63,11.25,11.5,14700,3.26229017614849,3.37248308876506,3.26229017614849,3.33478551339623,50692.9154276657,0.0,1.0
2001-01-18,10.88,11.69,10.75,11.0,25300,3.15499707702182,3.38988196970451,3.117299501653,3.18979483890074,87246.9904979555,0.0,1.0
2001-01-19,11.5,11.5,10.75,10.88,32500,3.33478551339623,3.33478551339623,3.117299501653,3.15499707702182,112076.173564567,0.0,1.0
2001-01-22,11.31,12.0,11.06,11.67,38000,3.27968905708794,3.47977618789172,3.2071937198402,3.3840823427247,131042.91062934,0.0,1.0
2001-01-23,12.0,12.06,11.5,11.61,27700,3.47977618789172,3.49717506883118,3.33478551339623,3.36668346178524,95523.3848534925,0.0,1.0
2001-01-24,12.13,12.38,11.5,11.5,34600,3.51747376326054,3.58996910050829,3.33478551339623,3.33478551339623,119318.018625662,0.0,1.0
2001-01-25,12.75,13.0,12.25,12.25,40800,3.69726219963495,3.76975753688269,3.55227152513946,3.55227152513946,140698.704044134,0.0,1.0
2001-01-26,12.56,12.75,12.5,12.5,30000,3.64216574332666,3.69726219963495,3.62476686238721,3.62476686238721,103454.929444216,0.0,1.0
2001-01-29,12.75,13.19,12.56,12.75,48400,3.69726219963495,3.82485399319098,3.64216574332666,3.69726219963495,166907.286170002,0.0,1.0
2001-01-30,13.88,13.88,12.94,12.94,25000,4.02494112399475,4.02494112399475,3.75235865594324,3.75235865594324,86212.4412035133,0.0,1.0
2001-01-31,12.63,13.25,12.63,13.25,27200,3.66246443775603,3.84225287413044,3.66246443775603,3.84225287413044,93799.1360294224,0.0,1.0
2001-02-01,12.88,13.19,12.56,12.69,11900,3.73495977500378,3.82485399319098,3.64216574332666,3.67986331869549,41037.1220128722,0.0,1.0
2001-02-02,12.81,13.06,12.19,12.38,40000,3.71466108057441,3.78715641782215,3.5348726442,3.58996910050829,137939.905925621,0.0,1.0
2001-02-05,12.88,13.06,12.75,13.06,11800,3.73495977500378,3.78715641782215,3.69726219963495,3.78715641782215,40692.2722480582,0.0,1.0
2001-02-06,12.81,13.13,12.81,13.0,30000,3.71466108057441,3.80745511225152,3.71466108057441,3.76975753688269,103454.929444216,0.0,1.0
2001-02-07,13.86,14.0,12.81,12.88,36200,4.01914149701493,4.05973888587367,3.71466108057441,3.73495977500378,124835.614862687,0.0,1.0
2001-02-08,14.13,14.13,13.63,13.75,23800,4.0974364612425,4.0974364612425,3.95244578674701,3.98724354862593,82074.2440257445,0.0,1.0
2001-02-09,15.0,15.5,13.69,13.94,48000,4.34972023486465,4.49471090936014,3.96984466768647,4.04234000493421,165527.887110745,0.0,1.0
2001-02-12,14.88,15.0,14.38,14.38,54500,4.31492247298573,4.34972023486465,4.16993179849024,4.16993179849024,187943.121823659,0.0,1.0
2001-02-13,14.56,15.06,14.31,14.69,39200,4.28012471110681,4.42710701574647,4.20663355878698,4.31834011031312,133349.385479099,0.2,1.0
2001-02-14,14.38,15.06,14.19,14.31,48300,4.22721108143654,4.42710701574647,4.17135780567347,4.20663355878698,164305.492822461,0.0,1.0
2001-02-15,14.38,14.81,14.38,14.44,6700,4.22721108143654,4.35361586342664,4.22721108143654,4.24484895799329,22791.8592528052,0.0,1.0
2001-02-16,14.81,14.88,14.38,14.63,12400,4.35361586342664,4.37419338607619,4.22721108143654,4.30070223375636,42181.9484678783,0.0,1.0
2001-02-20,14.38,14.63,14.31,14.31,30500,4.22721108143654,4.30070223375636,4.20663355878698,4.20663355878698,103753.98615083,0.0,1.0
2001-02-21,14.31,14.56,14.31,14.53,38800,4.20663355878698,4.28012471110681,4.20663355878698,4.27130577282843,131988.677464006,0.0,1.0
2001-02-22,13.63,14.13,13.13,14.06,14100,4.00673762447705,4.15371992911671,3.85975531983739,4.13314240646716,47964.9575320229,0.0,1.0
2001-02-23,13.75,13.88,13.63,13.88,8500,4.04201337759057,4.08022877679688,4.00673762447705,4.08022877679688,28915.045320723,0.0,1.0
2001-02-26,13.75,14.0,13.63,13.72,30700,4.04201337759057,4.1155045299104,4.00673762447705,4.03319443931219,104434.340158376,0.0,1.0
2001-02-27,14.0,14.19,13.56,13.56,16200,4.1155045299104,4.17135780567347,3.9861601018275,3.9861601018275,55108.6746112603,0.0,1.0
2001-02-28,14.25,14.75,14.0,14.19,37000,4.18899568223022,4.33597798686988,4.1155045299104,4.17135780567347,125865.491396089,0.0,1.0
2001-03-01,14.13,14.44,14.0,14.23,34600,4.15371992911671,4.24484895799329,4.1155045299104,4.18311639004464,117701.243305531,0.0,1.0
2001-03-02,14.5,14.5,14.13,14.25,12600,4.26248683455005,4.26248683455005,4.15371992911671,4.18899568223022,42862.3024754247,0.0,1.0
2001-03-05,14.25,14.31,14.13,14.22,5500,4.18899568223022,4.20663355878698,4.15371992911671,4.18017674395185,18709.7352075267,0.0,1.0
2001-03-06,14.25,14.38,14.25,14.31,26400,4.18899568223022,4.22721108143654,4.18899568223022,4.20663355878698,89806.7289961281,0.0,1.0
2001-03-07,14.56,14.94,14.13,14.27,21100,4.28012471110681,4.39183126263295,4.15371992911671,4.19487497441581,71777.3477961478,0.0,1.0
2001-03-08,14.25,14.75,14.06,14.38,12600,4.18899568223022,4.33597798686988,4.13314240646716,4.22721108143654,42862.3024754248,0.0,1.0
2001-03-09,14.19,14.38,14.0,14.0,15200,4.17135780567347,4.22721108143654,4.1155045299104,4.1155045299104,51706.9045735282,0.0,1.0
2001-03-12,14.38,14.5,14.08,14.08,31800,4.22721108143654,4.26248683455005,4.13902169865274,4.13902169865274,108176.287199881,0.0,1.0
2001-03-13,13.38,14.09,13.38,13.94,25400,3.93324647215722,4.14196134474553,3.93324647215722,4.09786665335364,86404.9589583959,0.0,1.0
2001-03-14,13.06,13.31,12.25,13.0,71700,3.83917779718784,3.91266894950767,3.6010664636716,3.82153992063108,243906.911705393,0.0,1.0
2001-03-15,12.88,13.13,12.06,12.88,48300,3.78626416751756,3.85975531983739,3.54521318790853,3.78626416751756,164305.492822462,0.0,1.0
2001-03-16,12.13,12.88,11.63,12.25,38400,3.56579071055808,3.78626416751756,3.41880840591842,3.6010664636716,130627.969448913,0.0,1.0
2001-03-19,12.0,12.81,11.88,12.0,25600,3.52757531135177,3.76568664486801,3.49229955823825,3.52757531135177,87085.3129659422,0.0,1.0
2001-03-20,12.25,12.25,11.88,12.0,19900,3.6010664636716,3.6010664636716,3.49229955823825,3.52757531135177,67695.2237508691,0.0,1.0
2001-03-21,11.5,12.38,11.13,12.38,14200,3.38059300671211,3.63928186287791,3.27182610127877,3.63928186287791,48305.1345357961,0.0,1.0
2001-03-22,11.75,12.25,11.5,11.5,5500,3.45408415903194,3.6010664636716,3.38059300671211,3.38059300671211,18709.7352075267,0.0,1.0
2001-03-23,11.94,12.0,11.81,11.94,23800,3.50993743479501,3.52757531135177,3.4717220355887,3.50993743479501,80962.1268980244,0.0,1.0
2001-03-26,12.19,12.75,11.81,11.81,16600,3.58342858711484,3.74804876831125,3.4717220355887,3.4717220355887,56469.3826263532,0.0,1.0
2001-03-27,12.81,12.81,12.13,12.19,16400,3.76568664486801,3.76568664486801,3.56579071055808,3.58342858711484,55789.0286188068,0.0,1.0
2001-03-28,12.38,12.75,12.31,12.75,6700,3.63928186287791,3.74804876831125,3.61870434022836,3.74804876831125,22791.8592528052,0.0,1.0
2001-03-29,12.13,12.81,12.13,12.25,21200,3.56579071055808,3.76568664486801,3.56579071055808,3.6010664636716,72117.5247999209,0.0,1.0
2001-03-30,12.75,12.75,12.19,12.38,11900,3.74804876831125,3.74804876831125,3.58342858711484,3.63928186287791,40481.0634490123,0.0,1.0
2001-04-02,12.56,12.63,12.19,12.44,11600,3.69219549254818,3.71277301519774,3.58342858711484,3.65691973943467,39460.5324376926,0.0,1.0
2001-04-03,12.63,12.63,12.25,12.5,7600,3.71277301519774,3.71277301519774,3.6010664636716,3.67455761599143,25853.4522867641,0.0,1.0
2001-04-04,12.88,12.88,12.31,12.5,6200,3.78626416751756,3.78626416751756,3.61870434022836,3.67455761599143,21090.9742339392,0.0,1.0
2001-04-05,12.88,13.13,12.88,12.88,13600,3.78626416751756,3.85975531983739,3.78626416751756,3.78626416751756,46264.0725131569,0.0,1.0
2001-04-06,13.0,13.0,12.94,13.0,16100,3.82153992063108,3.82153992063108,3.80390204407432,3.82153992063108,54768.4976074872,0.0,1.0
2001-04-09,13.67,13.67,13.0,13.14,14100,4.01849620884822,4.01849620884822,3.82153992063108,3.86269496593019,47964.9575320229,0.0,1.0
2001-04-10,13.95,14.0,13.45,13.6,41300,4.10080629944643,4.1155045299104,3.95382399480677,3.99791868619867,140493.102558337,0.0,1.0
2001-04-11,14.09,14.12,13.8,13.8,37500,4.14196134474553,4.15078028302391,4.05671160805453,4.05671160805453,127566.376414955,0.0,1.0
2001-04-12,13.96,14.12,13.9,14.11,30600,4.10374594553922,4.15078028302391,4.08610806898247,4.14784063693112,104094.163154603,0.0,1.0
2001-04-16,13.95,14.1,13.9,13.9,23900,4.10080629944643,4.14490099083833,4.08610806898247,4.08610806898247,81302.3039017977,0.0,1.0
2001-04-17,14.0,14.06,13.95,13.95,26500,4.1155045299104,4.13314240646716,4.10080629944643,4.10080629944643,90146.9059999011,0.0,1.0
2001-04-18,13.75,14.0,13.58,13.95,119900,4.04201337759057,4.1155045299104,3.99203939401308,4.10080629944643,407872.227524081,0.0,1.0
2001-04-19,13.65,13.9,13.45,13.45,38600,4.01261691666264,4.08610806898247,3.95382399480677,3.95382399480677,131308.32345646,0.0,1.0
2001-04-20,13.9,13.95,13.55,13.55,6800,4.08610806898247,4.10080629944643,3.98322045573471,3.98322045573471,23132.0362565784,0.0,1.0
2001-04-23,13.82,13.82,13.55,13.55,7600,4.06259090024012,4.06259090024012,3.98322045573471,3.98322045573471,25853.4522867641,0.0,1.0
2001-04-24,13.6,13.75,13.5,13.7,69700,3.99791868619867,4.04201337759057,3.96852222527074,4.0273151471266,237103.371629929,0.0,1.0
2001-04-25,13.59,13.95,13.59,13.71,46200,3.99497904010588,4.10080629944643,3.99497904010588,4.0302547932194,157161.775743224,0.0,1.0
2001-04-26,14.0,14.0,13.53,13.6,26900,4.1155045299104,4.1155045299104,3.97734116354912,3.99791868619867,91507.614014994,0.0,1.0
2001-04-27,13.99,14.12,13.72,13.72,12300,4.1125648838176,4.15078028302391,4.03319443931219,4.03319443931219,41841.7714641051,0.0,1.0
2001-04-30,14.15,14.38,13.42,13.99,35700,4.15959922130229,4.22721108143654,3.94500505652839,4.1125648838176,121443.190347037,0.0,1.0
2001-05-01,14.1,14.18,13.9,14.15,17300,4.14490099083833,4.16841815958067,4.08610806898247,4.15959922130229,58850.6216527656,0.0,1.0
2001-05-02,13.89,14.25,12.1,13.0,24500,4.08316842288967,4.18899568223022,3.5569717722797,3.82153992063108,83343.365924437,0.0,1.0
2001-05-03,14.02,14.1,13.65,13.7,28400,4.12138382209598,4.14490099083833,4.01261691666264,4.0273151471266,96610.2690715923,0.0,1.0
2001-05-04,13.65,14.05,13.52,14.05,20900,4.01261691666264,4.13020276037436,3.97440151745633,4.13020276037436,71096.9937886012,0.0,1.0
2001-05-07,14.03,14.15,13.8,14.0,23400,4.12432346818878,4.15959922130229,4.05671160805453,4.1155045299104,79601.4188829315,0.0,1.0
2001-05-08,14.03,14.12,14.0,14.09,34000,4.12432346818878,4.15078028302391,4.1155045299104,4.14196134474553,115660.181282892,0.0,1.0
2001-05-09,14.2,14.34,14.0,14.03,36100,4.17429745176626,4.21545249706536,4.1155045299104,4.12432346818878,122803.89836213,0.0,1.0
2001-05-10,14.1,14.13,13.98,14.0,47100,4.14490099083833,4.15371992911671,4.10962523772481,4.1155045299104,160223.368777183,0.0,1.0
2001-05-11,14.32,14.38,13.75,14.0,46100,4.20957320487978,4.22721108143654,4.04201337759057,4.1155045299104,156821.598739451,0.0,1.0
2001-05-14,14.3,14.49,14.1,14.11,53900,4.20369391269419,4.25954718845726,4.14490099083833,4.14784063693112,183355.405033761,0.0,1.0
2001-05-15,14.36,14.44,14.18,14.3,74600,4.28012471110681,4.30396941701827,4.22647412280603,4.26224118167322,250286.165078349,0.2,1.0
2001-05-16,14.38,14.48,14.15,14.43,26400,4.28608588758468,4.315891769974,4.21753235808923,4.30098882877934,88573.1200813459,0.0,1.0
2001-05-17,14.48,14.5,14.4,14.42,32400,4.315891769974,4.32185294645187,4.29204706406254,4.29800824054041,108703.374645288,0.0,1.0
2001-05-18,14.46,14.53,14.41,14.43,63300,4.30993059349614,4.33079471116866,4.29502765230147,4.30098882877934,212374.185649591,0.0,1.0
2001-05-21,14.63,14.66,14.44,14.49,52000,4.36060059355799,4.36954235827478,4.30396941701827,4.31887235821293,174462.206220833,0.0,1.0
2001-05-22,14.81,14.85,14.54,14.65,13000,4.41425118185877,4.4261735348145,4.33377529940759,4.36656177003585,43615.5515552082,0.0,1.0
2001-05-23,14.69,14.84,14.34,14.84,13000,4.37848412299158,4.42319294657556,4.27416353462895,4.42319294657556,43615.5515552082,0.0,1.0
2001-05-24,14.83,15.0,14.5,14.64,34600,4.42021235833663,4.47088235839848,4.32185294645187,4.36358118179692,116084.4679854,0.0,1.0
2001-05-25,14.9,15.02,14.0,14.79,42800,4.44107647600916,4.47684353487635,4.17282353450525,4.4082900053809,143595.815889455,0.0,1.0
2001-05-29,14.3,15.0,14.11,14.2,45700,4.26224118167322,4.47088235839848,4.2056100051335,4.2324352992839,153325.438928694,0.0,1.0
2001-05-30,14.33,14.58,14.19,14.19,15600,4.27118294639002,4.34569765236332,4.22945471104496,4.22945471104496,52338.6618662498,0.0,1.0
2001-05-31,14.0,14.45,13.73,14.34,55200,4.17282353450525,4.3069500052572,4.09234765205408,4.27416353462895,185198.341988269,0.0,1.0
2001-06-01,14.17,15.82,13.5,13.67,72500,4.2234935345671,4.71529059399093,4.02379412255863,4.07446412262048,243240.575980969,0.0,1.0
2001-06-04,14.65,14.65,14.15,14.15,11800,4.36656177003585,4.36656177003585,4.21753235808923,4.21753235808923,39589.5006424198,0.0,1.0
2001-06-05,14.75,14.75,13.54,14.4,55300,4.39636765242517,4.39636765242517,4.03571647551436,4.29204706406254,185533.846231001,0.0,1.0
2001-06-06,14.5,14.57,13.5,14.03,30900,4.32185294645187,4.34271706412439,4.02379412255863,4.18176529922205,103670.811004303,0.0,1.0
2001-06-07,14.4,14.4,13.92,14.17,12600,4.29204706406254,4.29204706406254,4.14897882859379,4.2234935345671,42273.5345842788,0.0,1.0
2001-06-08,14.53,14.53,14.0,14.06,3900,4.33079471116866,4.33079471116866,4.17282353450525,4.19070706393884,13084.6654665625,0.0,1.0
2001-06-11,14.05,14.38,13.5,13.55,14000,4.18772647569991,4.28608588758468,4.02379412255863,4.0386970637533,46970.593982532,0.0,1.0
2001-06-12,14.49,14.5,13.81,13.81,13400,4.31887235821293,4.32185294645187,4.11619235796554,4.11619235796554,44957.5685261378,0.0,1.0
2001-06-13,13.86,14.35,13.83,14.3,3000,4.1310952991602,4.27714412286788,4.1221535344434,4.26224118167322,10065.1272819711,0.0,1.0
2001-06-14,14.0,14.0,13.83,13.83,1700,4.17282353450525,4.17282353450525,4.1221535344434,4.1221535344434,5703.57212645031,0.0,1.0
2001-06-15,13.94,14.0,13.83,13.84,11900,4.15494000507165,4.17282353450525,4.1221535344434,4.12513412268233,39925.0048851522,0.0,1.0
2001-06-18,13.8,13.99,13.4,13.64,13600,4.1132117697266,4.16984294626632,3.99398824016931,4.06552235790369,45628.5770116025,0.0,1.0
2001-06-19,13.64,13.78,13.5,13.75,12400,4.06552235790369,4.10725059324874,4.02379412255863,4.09830882853194,41602.526098814,0.0,1.0
2001-06-20,13.19,13.55,12.75,13.55,44000,3.93139588715173,4.0386970637533,3.80025000463871,4.0386970637533,147621.866802243,0.0,1.0
2001-06-21,13.08,13.21,12.9,13.18,27000,3.89860941652348,3.9373570636296,3.84495882822269,3.9284152989128,90586.1455377401,0.0,1.0
2001-06-22,13.53,13.7,13.0,13.05,21200,4.03273588727543,4.08340588733728,3.87476471061202,3.88966765180668,71126.8994592627,0.0,1.0
2001-06-25,13.02,13.56,12.97,13.56,29500,3.88072588708988,4.04167765199223,3.86582294589522,4.04167765199223,98973.7516060495,0.0,1.0
2001-06-26,13.04,13.14,12.92,12.92,17900,3.88668706356775,3.91649294595707,3.85092000470056,3.85092000470056,60055.2594490944,0.0,1.0
2001-06-27,13.08,13.11,12.9,13.01,52300,3.89860941652348,3.90755118124027,3.84495882822269,3.87774529885095,175468.71894903,0.0,1.0
2001-06-28,12.97,13.5,12.95,13.2,36300,3.86582294589522,4.02379412255863,3.85986176941736,3.93437647539066,121788.040111851,0.0,1.0
2001-06-29,12.58,14.95,12.58,12.93,118100,3.74958000457686,4.45597941720382,3.74958000457686,3.85390059293949,396230.51066693,0.0,1.0
2001-07-02,13.0,13.63,13.0,13.39,46000,3.87476471061202,4.06254176966475,3.87476471061202,3.99100765193038,154331.951656891,0.0,1.0
2001-07-03,13.38,13.52,13.0,13.01,12700,3.98802706369145,4.0297552990365,3.87476471061202,3.87774529885095,42609.0388270111,0.0,1.0
2001-07-05,13.07,13.42,13.02,13.3,11200,3.89562882828454,3.99994941664717,3.88072588708988,3.96418235777999,37576.4751860256,0.0,1.0
2001-07-06,13.07,13.22,13.0,13.21,16600,3.89562882828454,3.94033765186853,3.87476471061202,3.9373570636296,55693.7042935737,0.0,1.0
2001-07-09,13.08,13.28,13.05,13.07,7800,3.89860941652348,3.95822118130212,3.88966765180668,3.89562882828454,26169.3309331249,0.0,1.0
2001-07-10,13.25,13.37,13.0,13.33,27000,3.94927941658532,3.98504647545251,3.87476471061202,3.97312412249678,90586.1455377403,0.0,1.0
2001-07-11,13.3,13.5,12.92,13.0,26000,3.96418235777999,4.02379412255863,3.85092000470056,3.87476471061202,87231.1031104164,0.0,1.0
2001-07-12,13.39,13.45,13.1,13.1,18700,3.99100765193038,4.00889118136397,3.90457059300134,3.90457059300134,62739.2933909534,0.0,1.0
2001-07-13,13.53,13.74,13.35,13.35,17400,4.03273588727543,4.09532824029301,3.97908529897465,3.97908529897465,58377.7382354326,0.0,1.0
2001-07-16,13.9,13.9,13.5,13.55,46700,4.14301765211593,4.14301765211593,4.02379412255863,4.0386970637533,156680.481356017,0.0,1.0
2001-07-17,14.03,14.15,13.91,13.91,22800,4.18176529922205,4.21753235808923,4.14599824035486,4.14599824035486,76494.9673429805,0.0,1.0
2001-07-18,13.99,14.15,13.48,14.14,49700,4.16984294626632,4.21753235808923,4.01783294608077,4.2145517698503,166745.608637988,0.0,1.0
2001-07-19,14.04,14.15,13.85,14.14,17800,4.18474588746098,4.21753235808923,4.12811471092126,4.2145517698503,59719.755206362,0.0,1.0
2001-07-20,14.12,14.13,13.85,13.99,18900,4.20859059337244,4.21157118161137,4.12811471092126,4.16984294626632,63410.3018764181,0.0,1.0
2001-07-23,14.11,14.47,13.85,13.85,46000,4.2056100051335,4.31291118173507,4.12811471092126,4.12811471092126,154331.951656891,0.0,1.0
2001-07-24,14.25,14.26,14.1,14.25,16800,4.24733824047856,4.25031882871749,4.20262941689457,4.24733824047856,56364.7127790383,0.0,1.0
2001-07-25,14.5,14.5,14.16,14.18,19400,4.32185294645187,4.32185294645187,4.22051294632817,4.22647412280603,65087.8230900799,0.0,1.0
2001-07-26,14.25,14.55,14.1,14.12,10300,4.24733824047856,4.33675588764653,4.20262941689457,4.20859059337244,34556.9370014342,0.0,1.0
2001-07-27,14.55,14.6,14.25,14.25,22300,4.33675588764653,4.35165882884119,4.24733824047856,4.24733824047856,74817.4461293187,0.0,1.0
2001-07-30,14.49,14.54,14.2,14.2,5300,4.31887235821293,4.33377529940759,4.2324352992839,4.2324352992839,17781.7248648157,0.0,1.0
2001-07-31,14.7,14.96,14.35,14.36,41400,4.38146471123051,4.45896000544275,4.27714412286788,4.28012471110681,138898.756491202,0.0,1.0
2001-08-01,15.25,15.3,14.75,14.95,67500,4.54539706437179,4.56030000556645,4.39636765242517,4.45597941720382,226465.36384435,0.0,1.0
2001-08-02,14.0,15.1,13.86,14.5,26200,4.17282353450525,4.5006882407878,4.1310952991602,4.32185294645187,87902.1115958812,0.0,1.0
2001-08-03,14.34,14.74,13.86,14.5,11100,4.27416353462895,4.39338706418624,4.1310952991602,4.32185294645187,37240.9709432932,0.0,1.0
2001-08-06,14.22,14.73,14.0,14.73,9700,4.23839647576176,4.39040647594731,4.17282353450525,4.39040647594731,32543.91154504,0.0,1.0
2001-08-07,14.72,14.72,14.0,14.0,5300,4.38742588770838,4.38742588770838,4.17282353450525,4.17282353450525,17781.7248648157,0.0,1.0
2001-08-08,14.62,14.72,14.4,14.71,15000,4.35762000531905,4.38742588770838,4.29204706406254,4.38444529946944,50325.6364098557,0.0,1.0
2001-08-09,14.71,15.1,14.4,14.4,14600,4.38444529946944,4.5006882407878,4.29204706406254,4.29204706406254,48983.6194389262,0.0,1.0
2001-08-10,15.25,15.42,15.03,15.09,32100,4.54539706437179,4.59606706443364,4.47982412311528,4.49770765254887,107696.861917091,0.0,1.0
2001-08-13,15.07,15.2,14.7,15.07,20900,4.49174647607101,4.53049412317713,4.38146471123051,4.49174647607101,70120.3867310655,0.0,1.0
2001-08-14,15.5,15.5,15.02,15.15,37300,4.6199117703451,4.6199117703451,4.47684353487635,4.51559118198247,125143.082539174,0.0,1.0
2001-08-15,15.18,15.34,14.85,15.34,40100,4.58414471147791,4.63246244229718,4.48448939166317,4.63246244229718,132787.692865776,0.2,1.0
2001-08-16,15.5,15.5,14.85,14.97,34200,4.68078017311644,4.68078017311644,4.48448939166317,4.52072768977762,113250.351521435,0.0,1.0
2001-08-17,15.31,15.48,14.67,15.42,16500,4.62340286776856,4.67474045676403,4.4301319444915,4.65662130770681,54638.3274884116,0.0,1.0
2001-08-20,15.4,15.4,15.0,15.15,44600,4.6505815913544,4.6505815913544,4.52978726430623,4.5750851369493,147689.05490807,0.0,1.0
2001-08-21,15.3,15.4,15.08,15.4,11700,4.62038300959236,4.6505815913544,4.55394612971587,4.6505815913544,38743.5413099646,0.0,1.0
2001-08-22,15.5,15.5,14.8,14.8,15400,4.68078017311644,4.68078017311644,4.46939010078215,4.46939010078215,50995.7723225175,0.0,1.0
2001-08-23,15.08,15.5,15.06,15.3,4500,4.55394612971587,4.68078017311644,4.54790641336346,4.62038300959236,14901.3620422941,0.0,1.0
2001-08-24,15.24,15.35,15.01,15.05,19700,4.60226386053513,4.63548230047338,4.53280712248244,4.54488655518726,65234.8516073763,0.0,1.0
2001-08-27,15.22,15.5,15.15,15.37,22900,4.59622414418273,4.68078017311644,4.5750851369493,4.64152201682579,75831.3757263408,0.0,1.0
2001-08-28,15.06,15.5,15.0,15.0,12500,4.54790641336346,4.68078017311644,4.52978726430623,4.52978726430623,41392.6723397057,0.0,1.0
2001-08-29,15.25,15.25,15.0,15.13,9400,4.60528371871134,4.60528371871134,4.52978726430623,4.56904542059689,31127.2895994587,0.0,1.0
2001-08-30,15.39,15.82,15.1,15.82,24300,4.6475617331782,4.77741563475498,4.55998584606828,4.77741563475498,80467.3550283879,0.0,1.0
2001-08-31,15.35,15.5,14.95,15.3,19900,4.63548230047338,4.68078017311644,4.51468797342521,4.62038300959236,65897.1343648115,0.0,1.0
2001-09-04,15.38,15.45,14.95,15.43,31100,4.64454187500199,4.66568088223542,4.51468797342521,4.65964116588301,102984.968781188,0.0,1.0
2001-09-05,15.4,15.68,15.01,15.45,10800,4.6505815913544,4.73513762028812,4.53280712248244,4.66568088223542,35763.2689015058,0.0,1.0
2001-09-06,15.47,15.5,13.95,14.7,74300,4.67172059858783,4.68078017311644,4.2127021558048,4.43919151902011,246038.044387211,0.0,1.0
2001-09-07,14.86,15.4,14.75,15.35,12700,4.48750924983938,4.6505815913544,4.45429080990113,4.63548230047338,42054.955097141,0.0,1.0
2001-09-10,14.8,14.86,14.51,14.75,15700,4.46939010078215,4.48750924983938,4.38181421367223,4.45429080990113,51989.1964586704,0.0,1.0
2001-09-17,14.34,14.95,14.1,14.51,16900,4.33047662467676,4.51468797342521,4.25800002844786,4.38181421367223,55962.8930032822,0.0,1.0
2001-09-18,13.7,14.34,13.66,14.34,56300,4.13720570139969,4.33047662467676,4.12512626869488,4.33047662467676,186432.596218035,0.0,1.0
2001-09-19,13.61,14.53,13.0,14.53,24200,4.11002697781386,4.38785393002464,3.9258156290654,4.38785393002464,80136.2136496703,0.0,1.0
2001-09-20,12.99,13.53,12.94,13.53,15900,3.9227957708892,4.08586811240422,3.90769648000818,4.08586811240422,52651.4792161057,0.0,1.0
2001-09-21,12.6,13.45,12.04,13.45,36500,3.80502130201724,4.06170924699459,3.6359092441498,4.06170924699459,120866.603231941,0.0,1.0
2001-09-24,13.09,13.25,12.3,12.35,23500,3.95299435265124,4.00131208347051,3.71442555673111,3.72952484761213,77818.2239986468,0.0,1.0
2001-09-25,13.05,13.2,12.74,12.94,6700,3.94091491994642,3.98621279258949,3.8472993164841,3.90769648000818,22186.4723740823,0.0,1.0
2001-09-26,13.0,13.45,12.61,13.45,50900,3.9258156290654,4.06170924699459,3.80804116019344,4.06170924699459,168550.961767282,0.0,1.0
2001-09-27,13.05,14.1,12.45,13.0,31000,3.94091491994642,4.25800002844786,3.75972342937417,3.9258156290654,102653.82740247,0.0,1.0
2001-09-28,13.97,14.0,12.4,12.4,48500,4.21874187215721,4.22780144668582,3.74462413849315,3.74462413849315,160603.568678058,0.0,1.0
2001-10-01,13.2,14.0,12.7,14.0,9700,3.98621279258949,4.22780144668582,3.83521988377928,4.22780144668582,32120.7137356116,0.0,1.0
2001-10-02,13.58,13.95,13.0,13.25,14900,4.10096740328524,4.2127021558048,3.9258156290654,4.00131208347051,49340.0654289293,0.0,1.0
2001-10-03,13.58,13.6,12.96,13.6,12000,4.10096740328524,4.10700711963765,3.91373619636059,4.10700711963765,39736.9654461176,0.0,1.0
2001-10-04,13.46,13.6,13.05,13.6,5200,4.06472910517079,4.10700711963765,3.94091491994642,4.10700711963765,17219.3516933176,0.0,1.0
2001-10-05,13.35,13.5,13.01,13.5,6400,4.03151066523255,4.07680853787561,3.92883548724161,4.07680853787561,21193.0482379293,0.0,1.0
2001-10-08,13.2,13.45,13.0,13.45,25000,3.98621279258949,4.06170924699459,3.9258156290654,4.06170924699459,82785.3446794114,0.0,1.0
2001-10-09,13.33,13.5,13.25,13.35,29300,4.02547094888014,4.07680853787561,4.00131208347051,4.03151066523255,97024.4239642703,0.0,1.0
2001-10-10,13.5,13.59,13.1,13.5,20600,4.07680853787561,4.10398726146145,3.95601421082744,4.07680853787561,68215.1240158351,0.0,1.0
2001-10-11,13.65,13.71,13.14,13.15,49300,4.12210641051867,4.1402255595759,3.96809364353226,3.97111350170847,163252.6997078,0.0,1.0
2001-10-12,13.75,13.75,13.16,13.6,6100,4.15230499228072,4.15230499228072,3.97413335988467,4.10700711963765,20199.6241017764,0.0,1.0
2001-10-15,13.55,13.7,12.69,13.1,20600,4.09190782875663,4.13720570139969,3.83220002560307,3.95601421082744,68215.1240158351,0.0,1.0
2001-10-16,13.7,13.8,13.35,13.35,12800,4.13720570139969,4.16740428316174,4.03151066523255,4.03151066523255,42386.0964758587,0.0,1.0
2001-10-17,14.65,14.65,13.4,13.95,31900,4.42409222813909,4.42409222813909,4.04660995611357,4.2127021558048,105634.099810929,0.0,1.0
2001-10-18,14.01,14.34,13.98,14.34,5100,4.23082130486202,4.33047662467676,4.22176173033341,4.33047662467676,16888.2103146,0.0,1.0
2001-10-19,14.01,14.25,13.8,13.94,19800,4.23082130486202,4.30329790109092,4.16740428316174,4.20968229762859,65565.9929860939,0.0,1.0
2001-10-22,14.66,14.9,13.9,14.33,17200,4.42711208631529,4.49958868254419,4.19760286492378,4.32745676650056,56956.3171394351,0.0,1.0
2001-10-23,14.14,14.61,13.94,13.96,6000,4.27007946115268,4.41201279543427,4.20968229762859,4.215722013981,19868.4827230587,0.0,1.0
2001-10-24,13.91,14.45,13.9,14.3,12400,4.20062272309998,4.36369506461501,4.19760286492378,4.31839719197194,41061.5309609881,0.0,1.0
2001-10-25,14.74,14.74,14.0,14.0,17500,4.45127095172493,4.45127095172493,4.22780144668582,4.22780144668582,57949.741275588,0.0,1.0
2001-10-26,14.93,15.2,14.6,14.89,7100,4.50864825707281,4.59018442783032,4.40899293725807,4.49656882436799,23511.0378889528,0.0,1.0
2001-10-29,14.36,15.25,14.12,14.29,60700,4.33651634102917,4.60528371871134,4.26403974480027,4.31537733379574,201002.816881611,0.0,1.0
2001-10-30,13.94,14.44,13.94,14.44,15900,4.20968229762859,4.3606752064388,4.20968229762859,4.3606752064388,52651.4792161057,0.0,1.0
2001-10-31,14.35,14.35,13.87,13.87,20400,4.33349648285296,4.33349648285296,4.18854329039516,4.18854329039516,67552.8412583998,0.0,1.0
2001-11-01,13.97,14.67,13.97,14.5,8500,4.21874187215721,4.4301319444915,4.21874187215721,4.37879435549603,28147.0171909999,0.0,1.0
2001-11-02,13.91,14.21,13.8,14.0,5800,4.20062272309998,4.29121846838611,4.16740428316174,4.22780144668582,19206.1999656235,0.0,1.0
2001-11-05,14.0,14.21,13.36,13.36,15400,4.22780144668582,4.29121846838611,4.03453052340875,4.03453052340875,50995.7723225175,0.0,1.0
2001-11-06,14.29,14.31,13.75,13.75,16400,4.31537733379574,4.32141705014815,4.15230499228072,4.15230499228072,54307.1861096939,0.0,1.0
2001-11-07,14.03,14.35,14.03,14.35,3500,4.23686102121443,4.33349648285296,4.23686102121443,4.33349648285296,11589.9482551176,0.0,1.0
2001-11-08,14.12,14.47,14.1,14.35,8500,4.26403974480027,4.36973478096741,4.25800002844786,4.33349648285296,28147.0171909999,0.0,1.0
2001-11-09,14.02,14.2,13.9,13.9,20400,4.23384116303823,4.2881986102099,4.19760286492378,4.19760286492378,67552.8412583997,0.0,1.0
2001-11-12,14.19,14.2,14.08,14.14,8700,4.2851787520337,4.2881986102099,4.25196031209545,4.27007946115268,28809.2999484352,0.0,1.0
2001-11-13,14.3,14.31,14.22,14.3,6300,4.31839719197194,4.32141705014815,4.29423832656231,4.31839719197194,20861.9068592117,0.0,1.0
2001-11-14,14.4,14.69,14.3,14.43,7500,4.40899293725807,4.4977851561334,4.37837493074933,4.41817833921069,24495.3896585656,0.2,1.0
2001-11-15,14.4,14.6,14.3,14.6,21200,4.40899293725807,4.47022895027554,4.37837493074933,4.47022895027554,69240.3014348787,0.0,1.0
2001-11-16,14.4,14.5,14.31,14.31,16500,4.40899293725807,4.43961094376681,4.38143673140021,4.38143673140021,53889.8572488443,0.0,1.0
2001-11-19,14.91,14.94,14.3,14.44,3800,4.56514477045263,4.57433017240525,4.37837493074933,4.42124013986156,12410.9974270066,0.0,1.0
2001-11-20,14.55,14.78,13.96,14.78,7400,4.45491994702117,4.52534136199127,4.27427370861963,4.52534136199127,24168.7844631181,0.0,1.0
2001-11-21,13.99,14.9,13.14,14.9,16400,4.28345911057225,4.56208296980175,4.02320605524799,4.56208296980175,53563.2520533967,0.0,1.0
2001-11-23,14.74,14.76,13.9,14.76,11700,4.51309415938777,4.51921776068952,4.25590290471439,4.51921776068952,38212.8078673623,0.0,1.0
2001-11-26,14.89,14.9,14.09,14.09,17500,4.55902116915088,4.56208296980175,4.31407711708099,4.31407711708099,57155.9092033197,0.0,1.0
2001-11-27,14.5,14.9,14.5,14.5,5200,4.43961094376681,4.56208296980175,4.43961094376681,4.43961094376681,16983.4701632721,0.0,1.0
2001-11-28,14.45,14.83,14.4,14.83,11200,4.42430194051244,4.54065036524564,4.40899293725807,4.54065036524564,36579.7818901246,0.0,1.0
2001-11-29,14.58,14.59,14.5,14.5,8100,4.46410534897379,4.46716714962467,4.43961094376681,4.43961094376681,26455.0208312509,0.0,1.0
2001-11-30,14.64,14.74,14.27,14.3,44700,4.48247615287904,4.51309415938777,4.36918952879671,4.37837493074933,145992.522365051,0.0,1.0
2001-12-03,15.0,15.8,14.3,15.8,28700,4.59270097631049,4.83764502838038,4.37837493074933,4.83764502838038,93735.6910934443,0.0,1.0
2001-12-04,14.81,14.87,14.25,14.87,13700,4.53452676394389,4.55289756784913,4.36306592749496,4.55289756784913,44744.9117763131,0.0,1.0
2001-12-05,15.07,15.2,14.2,14.99,9300,4.6141335808666,4.65393698932796,4.34775692424059,4.58963917565961,30374.2831766214,0.0,1.0
2001-12-06,15.49,15.5,14.79,15.5,20100,4.7427292082033,4.74579100885417,4.52840316264214,4.74579100885417,65647.6442849557,0.0,1.0
2001-12-07,15.03,15.75,14.65,15.75,37500,4.60188637826311,4.82233602512601,4.48553795352991,4.82233602512601,122476.948292828,0.0,1.0
2001-12-10,14.83,15.33,14.7,14.91,12500,4.54065036524564,4.69374039778932,4.50084695678428,4.56514477045263,40825.6494309426,0.0,1.0
2001-12-11,15.36,15.37,14.66,14.66,6600,4.70292579974194,4.70598760039281,4.48859975418078,4.48859975418078,21555.9428995377,0.0,1.0
2001-12-12,14.89,15.42,14.74,14.8,8600,4.55902116915088,4.72129660364718,4.51309415938777,4.53146496329301,28088.0468084885,0.0,1.0
2001-12-13,15.5,15.8,14.66,14.66,12000,4.74579100885417,4.83764502838038,4.48859975418078,4.48859975418078,39192.6234537049,0.0,1.0
2001-12-14,15.5,15.5,14.67,15.5,7900,4.74579100885417,4.74579100885417,4.49166155483166,4.74579100885417,25801.8104403558,0.0,1.0
2001-12-17,15.45,15.5,14.9,15.5,110500,4.7304820055998,4.74579100885417,4.56208296980175,4.74579100885417,360898.740969533,0.0,1.0
2001-12-18,15.43,15.81,15.3,15.3,68800,4.72435840429806,4.84070682903125,4.6845549958367,4.6845549958367,224704.374467908,0.0,1.0
2001-12-19,14.95,15.54,14.83,15.4,20800,4.57739197305612,4.75803821145766,4.54065036524564,4.71517300234543,67933.8806530885,0.0,1.0
2001-12-20,14.54,15.2,14.5,14.93,13900,4.4518581463703,4.65393698932796,4.43961094376681,4.57126837175437,45398.1221672082,0.0,1.0
2001-12-21,14.45,15.14,14.25,15.14,69100,4.42430194051244,4.63556618542272,4.36306592749496,4.63556618542272,225684.190054251,0.0,1.0
2001-12-24,14.65,14.7,14.14,14.5,3300,4.48553795352991,4.50084695678428,4.32938612033535,4.43961094376681,10777.9714497689,0.0,1.0
2001-12-26,14.3,14.77,14.03,14.03,10500,4.37837493074933,4.52227956134039,4.29570631317574,4.29570631317574,34293.5455219918,0.0,1.0
2001-12-27,14.3,14.45,14.2,14.3,7500,4.37837493074933,4.42430194051244,4.34775692424059,4.37837493074933,24495.3896585656,0.0,1.0
2001-12-28,13.99,14.41,13.96,14.31,32400,4.28345911057225,4.41205473790894,4.27427370861963,4.38143673140021,105820.083325003,0.0,1.0
2001-12-31,14.01,14.45,13.95,14.0,15500,4.289582711874,4.42430194051244,4.27121190796875,4.28652091122312,50623.8052943688,0.0,1.0
2002-01-02,14.17,14.41,13.7,14.08,56900,4.33857152228797,4.41205473790894,4.19466689169691,4.31101531643011,185838.356209651,0.0,1.0
2002-01-03,14.4,14.4,13.6,14.4,35700,4.40899293725807,4.40899293725807,4.16404888518818,4.40899293725807,116598.054774772,0.0,1.0
2002-01-04,14.77,14.99,14.35,14.35,36200,4.52227956134039,4.58963917565961,4.3936839340037,4.3936839340037,118231.08075201,0.0,1.0
2002-01-07,14.85,14.99,14.66,14.99,9600,4.54677396654738,4.58963917565961,4.48859975418078,4.58963917565961,31354.098762964,0.0,1.0
2002-01-08,14.9,14.95,14.7,14.85,19900,4.56208296980175,4.57739197305612,4.50084695678428,4.54677396654738,64994.4338940607,0.0,1.0
2002-01-09,15.19,15.39,14.77,14.95,29000,4.65087518867709,4.71211120169456,4.52227956134039,4.57739197305612,94715.5066797869,0.0,1.0
2002-01-10,15.05,15.3,15.0,15.01,36900,4.60800997956486,4.6845549958367,4.59270097631049,4.59576277696136,120517.317120143,0.0,1.0
2002-01-11,14.9,15.21,14.65,15.1,9500,4.56208296980175,4.65699878997883,4.48553795352991,4.62331898281922,31027.4935675164,0.0,1.0
2002-01-14,14.75,14.86,14.32,14.86,10500,4.51615596003865,4.54983576719826,4.38449853205108,4.54983576719826,34293.5455219918,0.0,1.0
2002-01-15,14.9,14.9,14.5,14.5,5100,4.56208296980175,4.56208296980175,4.43961094376681,4.43961094376681,16656.8649678246,0.0,1.0
2002-01-16,15.3,15.3,14.62,14.92,12700,4.6845549958367,4.6845549958367,4.47635255157729,4.5682065711035,41478.8598218377,0.0,1.0
2002-01-17,14.95,14.95,14.12,14.26,43200,4.57739197305612,4.57739197305612,4.32326251903361,4.36612772814584,141093.444433338,0.0,1.0
2002-01-18,14.25,14.92,14.2,14.86,13200,4.36306592749496,4.5682065711035,4.34775692424059,4.54983576719826,43111.8857990755,0.0,1.0
2002-01-22,14.21,14.88,14.21,14.23,10100,4.35081872489147,4.5559593685,4.35081872489147,4.35694232619322,32987.1247402017,0.0,1.0
2002-01-23,14.77,14.78,14.22,14.78,9200,4.52227956134039,4.52534136199127,4.35388052554234,4.52534136199127,30047.6779811738,0.0,1.0
2002-01-24,14.76,14.85,14.76,14.77,17100,4.51921776068952,4.54677396654738,4.51921776068952,4.52227956134039,55849.4884215295,0.0,1.0
2002-01-25,14.87,14.9,14.55,14.76,12200,4.55289756784913,4.56208296980175,4.45491994702117,4.51921776068952,39845.8338446,0.0,1.0
2002-01-28,14.83,14.85,13.88,14.2,17800,4.54065036524564,4.54677396654738,4.24977930341264,4.34775692424059,58135.7247896623,0.0,1.0
2002-01-29,15.0,15.19,14.75,14.89,31000,4.59270097631049,4.65087518867709,4.51615596003865,4.55902116915088,101247.610588738,0.0,1.0
2002-01-30,15.2,15.38,15.0,15.2,30100,4.65393698932796,4.70904940104369,4.59270097631049,4.65393698932796,98308.1638297099,0.0,1.0
2002-01-31,15.54,15.55,15.15,15.38,55400,4.75803821145766,4.76110001210854,4.63862798607359,4.70904940104369,180939.278277938,0.0,1.0
2002-02-01,15.55,15.67,15.43,15.67,56000,4.76110001210854,4.79784161991902,4.72435840429806,4.79784161991902,182898.909450623,0.0,1.0
2002-02-04,15.25,15.77,15.02,15.43,13700,4.66924599258233,4.82845962642776,4.59882457761223,4.72435840429806,44744.9117763131,0.0,1.0
2002-02-05,15.72,15.8,15.25,15.42,9900,4.81315062317339,4.83764502838038,4.66924599258233,4.72129660364718,32333.9143493066,0.0,1.0
2002-02-06,15.14,15.74,15.0,15.74,11000,4.63556618542272,4.81927422447514,4.59270097631049,4.81927422447514,35926.5714992295,0.0,1.0
2002-02-07,15.03,15.6,15.01,15.6,18400,4.60188637826311,4.77640901536291,4.59576277696136,4.77640901536291,60095.3559623476,0.0,1.0
2002-02-08,15.6,15.6,15.01,15.01,9100,4.77640901536291,4.77640901536291,4.59576277696136,4.59576277696136,29721.0727857262,0.0,1.0
2002-02-11,15.8,15.85,15.4,15.6,33000,4.83764502838038,4.85295403163475,4.71517300234543,4.77640901536291,107779.714497689,0.0,1.0
2002-02-12,15.91,16.35,15.8,15.8,20200,4.87132483553999,5.00604406417843,4.83764502838038,4.83764502838038,65974.2494804033,0.0,1.0
2002-02-13,16.26,16.64,15.2,15.9,27300,5.03972387133804,5.15750339600646,4.71118098673667,4.92814326902059,88079.8256675411,0.2,1.0
2002-02-14,16.7,16.79,16.0,16.26,25600,5.17610016305937,5.20399531363873,4.95913788077544,5.03972387133804,82595.0013585733,0.0,1.0
2002-02-15,16.96,17.23,16.7,17.23,29100,5.25668615362197,5.34037160536005,5.17610016305937,5.34037160536005,93887.2867005657,0.0,1.0
2002-02-19,17.26,17.26,16.5,17.15,41900,5.34966998888651,5.34966998888651,5.11411093954967,5.31557591595618,135184.787379852,0.0,1.0
2002-02-20,17.69,17.8,17.0,17.8,58700,5.48294681943235,5.51704089236268,5.26908399832391,5.51704089236268,189387.757021416,0.0,1.0
2002-02-21,17.01,18.05,17.01,17.79,53500,5.27218345949939,5.59452742174979,5.27218345949939,5.51394143118719,172610.647370456,0.0,1.0
2002-02-22,17.08,17.4,16.72,16.97,37000,5.29387968772778,5.39306244534329,5.18229908541034,5.25978561479745,119375.587901063,0.0,1.0
2002-02-25,16.85,17.5,16.68,17.5,25000,5.22259208069164,5.42405705709814,5.1699012407084,5.42405705709814,80659.1810142317,0.0,1.0
2002-02-26,17.0,17.23,16.1,16.7,18300,5.26908399832391,5.34037160536005,4.99013249253029,5.17610016305937,59042.5205024176,0.0,1.0
2002-02-27,16.03,16.62,15.84,16.1,26100,4.9684362643019,5.15130447365549,4.90954650196769,4.99013249253029,84208.1849788579,0.0,1.0
2002-02-28,17.2,17.2,16.15,16.25,27300,5.3310732218336,5.3310732218336,5.00562979840771,5.03662441016256,88079.8256675411,0.0,1.0
2002-03-01,17.39,17.39,16.75,16.75,16900,5.38996298416781,5.38996298416781,5.19159746893679,5.19159746893679,54525.6063656206,0.0,1.0
2002-03-04,18.09,18.09,16.81,16.81,74300,5.60692526645173,5.60692526645173,5.2101942359897,5.2101942359897,239719.085974297,0.0,1.0
2002-03-05,17.85,18.48,17.85,18.18,19000,5.5325381982401,5.72780425229563,5.5325381982401,5.63482041703109,61300.9775708162,0.0,1.0
2002-03-06,18.74,19.0,17.76,17.76,30900,5.80839024285824,5.88897623342084,5.50464304766074,5.50464304766074,99694.7477335904,0.0,1.0
2002-03-07,19.15,19.26,18.56,18.75,51000,5.93546815105311,5.96956222398344,5.75259994169951,5.81148970403372,164544.729269033,0.0,1.0
2002-03-08,19.1,19.3,18.5,19.25,34100,5.91997084517568,5.98196006868538,5.7340031746466,5.96646276280795,110019.122903412,0.0,1.0
2002-03-11,19.29,19.4,18.5,18.76,36700,5.97886060750989,6.01295468044022,5.7340031746466,5.81458916520921,118407.677728892,0.0,1.0
2002-03-12,18.88,19.15,18.65,18.65,10600,5.85178269931502,5.93546815105311,5.78049509227887,5.78049509227887,34199.4927500343,0.0,1.0
2002-03-13,19.85,20.9,19.53,20.39,194900,6.15243043333703,6.47787385676292,6.05324767572152,6.3198013368132,628818.975186951,0.0,1.0
2002-03-14,20.25,20.3,19.8,20.3,61400,6.27640888035642,6.29190618623384,6.13693312745961,6.29190618623384,198098.948570953,0.0,1.0
2002-03-15,19.95,20.07,19.57,19.57,28800,6.18342504509188,6.22061857919769,6.06564552042346,6.06564552042346,92919.3765283949,0.0,1.0
2002-03-18,19.95,20.3,19.82,20.3,111900,6.18342504509188,6.29190618623384,6.14313204981058,6.29190618623384,361030.494219701,0.0,1.0
2002-03-19,20.0,20.0,19.25,20.0,19200,6.1989223509693,6.1989223509693,5.96646276280795,6.1989223509693,61946.25101893,0.0,1.0
2002-03-20,19.93,19.94,18.98,19.55,27800,6.17722612274091,6.18032558391639,5.88277731106987,6.05944659807249,89693.0092878257,0.0,1.0
2002-03-21,19.8,19.88,19.49,19.88,29000,6.13693312745961,6.16172881686349,6.04084983101958,6.16172881686349,93564.6499765088,0.0,1.0
2002-03-22,19.5,19.82,19.41,19.6,34000,6.04394929219507,6.14313204981058,6.01605414161571,6.07494390394992,109696.486179355,0.0,1.0
2002-03-25,19.75,19.8,19.49,19.58,52600,6.12143582158219,6.13693312745961,6.04084983101958,6.06874498159895,169706.916853944,0.0,1.0
2002-03-26,20.25,20.25,19.49,19.6,46500,6.27640888035642,6.27640888035642,6.04084983101958,6.07494390394992,150026.076686471,0.0,1.0
2002-03-27,21.0,21.4,19.95,20.23,48700,6.50886846851777,6.63284691553715,6.18342504509188,6.27020995800545,157124.084615723,0.0,1.0
2002-03-28,20.5,20.89,20.2,20.2,59600,6.35389540974353,6.47477439558744,6.26091157447899,6.26091157447899,192291.487537929,0.0,1.0
2002-04-01,20.3,20.72,20.3,20.72,11800,6.29190618623384,6.4220835556042,6.29190618623384,6.4220835556042,38071.1334387174,0.0,1.0
2002-04-02,20.3,20.74,20.15,20.15,9700,6.29190618623384,6.42828247795517,6.24541426860157,6.24541426860157,31295.7622335219,0.0,1.0
2002-04-03,21.0,21.0,20.3,20.31,10600,6.50886846851777,6.50886846851777,6.29190618623384,6.29500564740933,34199.4927500342,0.0,1.0
2002-04-04,20.83,21.1,20.0,20.0,13100,6.45617762853453,6.53986308027261,6.1989223509693,6.1989223509693,42265.4108514574,0.0,1.0
2002-04-05,21.0,21.25,20.35,20.99,33800,6.50886846851777,6.58635499790488,6.30740349211126,6.50576900734228,109051.212731241,0.0,1.0
2002-04-08,20.79,21.8,20.14,20.15,40200,6.44377978383259,6.75682536255654,6.24231480742609,6.24541426860157,129699.963070885,0.0,1.0
2002-04-09,20.25,20.68,20.08,20.33,14400,6.27640888035642,6.40968571090226,6.22371804037318,6.30120456976029,46459.6882641975,0.0,1.0
2002-04-10,21.25,21.25,20.0,20.01,31800,6.58635499790488,6.58635499790488,6.1989223509693,6.20202181214479,102598.478250103,0.0,1.0
2002-04-11,20.29,21.22,20.28,21.22,9600,6.28880672505836,6.57705661437843,6.28570726388287,6.57705661437843,30973.125509465,0.0,1.0
2002-04-12,21.09,21.25,20.36,21.25,20900,6.53676361909713,6.58635499790488,6.31050295328675,6.58635499790488,67431.0753278977,0.0,1.0
2002-04-15,21.0,21.3,20.61,21.15,16200,6.50886846851777,6.60185230378231,6.38798948267386,6.55536038615004,52267.1492972222,0.0,1.0
2002-04-16,20.9,21.73,20.3,20.7,21800,6.47787385676292,6.73512913432815,6.29190618623384,6.41588463325323,70334.8058444101,0.0,1.0
2002-04-17,21.25,21.28,20.69,20.99,16400,6.58635499790488,6.59565338143134,6.41278517207774,6.50576900734228,52912.4227453361,0.0,1.0
2002-04-18,21.15,21.75,21.0,21.25,40900,6.55536038615004,6.74132805667911,6.50886846851777,6.58635499790488,131958.420139283,0.0,1.0
2002-04-19,21.41,21.76,20.9,21.16,18600,6.63594637671264,6.7444275178546,6.47787385676292,6.55845984732552,60010.4306745884,0.0,1.0
2002-04-22,20.86,21.96,20.75,21.07,16300,6.46547601206098,6.80641674136429,6.43138193913065,6.53056469674616,52589.7860212791,0.0,1.0
2002-04-23,20.88,20.88,20.5,20.67,23300,6.47167493441195,6.47167493441195,6.35389540974353,6.40658624972677,75174.356705264,0.0,1.0
2002-04-24,21.43,21.64,20.5,21.64,16200,6.64214529906361,6.70723398374878,6.35389540974353,6.70723398374878,52267.1492972222,0.0,1.0
2002-04-25,21.49,21.75,20.5,21.2,18800,6.66074206611651,6.74132805667911,6.35389540974353,6.57085769202746,60655.7041227023,0.0,1.0
2002-04-26,20.95,21.22,20.51,20.51,63500,6.49337116264034,6.57705661437843,6.35699487091902,6.35699487091902,204874.319776149,0.0,1.0
2002-04-29,20.9,21.73,20.68,21.73,30500,6.47787385676292,6.73512913432815,6.40968571090226,6.73512913432815,98404.2008373627,0.0,1.0
2002-04-30,20.5,21.4,19.66,21.4,43600,6.35389540974353,6.63284691553715,6.09354067100282,6.63284691553715,140669.61168882,0.0,1.0
2002-05-01,20.39,20.64,18.75,20.64,37900,6.3198013368132,6.39728786620032,5.81148970403372,6.39728786620032,122279.318417575,0.0,1.0
2002-05-02,21.74,21.75,20.48,20.48,47800,6.73822859550363,6.74132805667911,6.34769648739256,6.34769648739256,154220.354099211,0.0,1.0
2002-05-03,20.89,21.75,20.78,21.73,25400,6.47477439558744,6.74132805667911,6.4406803226571,6.73512913432815,81949.7279104594,0.0,1.0
2002-05-06,21.72,21.73,20.45,20.78,106600,6.73202967315266,6.73512913432815,6.33839810386611,6.4406803226571,343930.747844684,0.0,1.0
2002-05-07,20.95,21.61,20.72,20.72,31400,6.49337116264034,6.69793560022233,6.4220835556042,6.4220835556042,101307.931353875,0.0,1.0
2002-05-08,21.03,21.67,20.73,20.95,19600,6.51816685204422,6.71653236727524,6.42518301677968,6.49337116264034,63236.7979151577,0.0,1.0
2002-05-09,20.0,21.49,19.83,21.49,38500,6.1989223509693,6.66074206611651,6.14623151098606,6.66074206611651,124215.138761917,0.0,1.0
2002-05-10,19.25,20.1,19.25,20.1,46900,5.96646276280795,6.22991696272415,5.96646276280795,6.22991696272415,151316.623582699,0.0,1.0
2002-05-13,19.5,19.66,19.35,19.47,28800,6.04394929219507,6.09354067100282,5.9974573745628,6.03465090866861,92919.376528395,0.0,1.0
2002-05-14,19.89,19.99,19.21,19.4,23800,6.16482827803897,6.19582288979382,5.95406491810601,6.01295468044022,76787.5403255486,0.0,1.0
2002-05-15,19.5,19.83,19.45,19.83,17100,6.10593851570476,6.20926978289361,6.09028226310039,6.20926978289361,54610.7693587728,0.2,1.0
2002-05-16,19.45,19.67,19.33,19.33,22400,6.09028226310039,6.15916977455962,6.0527072568499,6.0527072568499,71536.9142477491,0.0,1.0
2002-05-17,19.51,19.67,19.13,19.45,37000,6.10906976622564,6.15916977455962,5.99008224643242,6.09028226310039,118163.652998514,0.0,1.0
2002-05-20,19.25,19.5,19.08,19.5,23100,6.02765725268291,6.10593851570476,5.97442599382804,6.10593851570476,73772.4428179912,0.0,1.0
2002-05-21,19.5,19.53,18.85,19.15,33600,6.10593851570476,6.11533226726738,5.90240723184794,5.99634474747416,107305.371371624,0.0,1.0
2002-05-22,19.06,19.29,18.74,19.29,16700,5.96816349278629,6.0401822547664,5.86796347611832,6.0401822547664,53333.3244614916,0.0,1.0
2002-05-23,18.71,19.0,18.5,18.76,24500,5.8585697245557,5.94937598966105,5.79281346361734,5.87422597716007,78243.4999584756,0.0,1.0
2002-05-24,18.62,19.0,18.4,18.4,11500,5.83038846986783,5.94937598966105,5.76150095840859,5.76150095840859,36726.5407968355,0.0,1.0
2002-05-28,17.15,18.95,17.06,18.95,43200,5.37009464329932,5.93371973705668,5.34191338861145,5.93371973705668,137964.048906373,0.0,1.0
2002-05-29,18.02,18.02,17.16,17.16,162900,5.64251343861537,5.64251343861537,5.37322589382019,5.37322589382019,520239.434417783,0.0,1.0
2002-05-30,18.3,18.32,17.57,18.05,38400,5.73018845319985,5.7364509542416,5.50160716517603,5.651907190178,122634.710138999,0.0,1.0
2002-05-31,18.36,19.2,18.36,18.5,32300,5.7489759563251,6.01200100007853,5.7489759563251,5.79281346361734,103153.67545546,0.0,1.0
2002-06-03,17.46,19.03,17.41,18.1,50700,5.46716340944642,5.95876974122367,5.45150715684205,5.66756344278237,161916.140730396,0.0,1.0
2002-06-04,17.66,17.92,17.45,17.66,17300,5.5297884198639,5.61120093340663,5.46403215892554,5.5297884198639,55249.4918074134,0.0,1.0
2002-06-05,17.78,17.83,17.36,17.36,41900,5.56736342611439,5.58301967871876,5.43585090423768,5.43585090423768,133812.352990209,0.0,1.0
2002-06-06,16.75,17.86,16.75,17.55,50600,5.24484462246435,5.59241343028139,5.24484462246435,5.49534466413429,161596.779506076,0.0,1.0
2002-06-07,17.17,17.7,16.0,16.25,131600,5.37635714434106,5.5423134219474,5.01000083339878,5.08828209642063,420279.371205526,0.0,1.0
2002-06-10,16.9,17.71,16.76,17.56,14700,5.29181338027746,5.54544467246827,5.24797587298522,5.49847591465516,46946.0999750854,0.0,1.0
2002-06-11,17.26,17.9,16.75,17.0,20700,5.40453839902893,5.60493843236488,5.24484462246435,5.3231258854862,66107.7734343039,0.0,1.0
2002-06-12,17.21,17.24,16.1,16.1,17300,5.38888214642456,5.39827589798718,5.04131333860752,5.04131333860752,55249.4918074134,0.0,1.0
2002-06-13,16.85,17.51,16.83,17.16,30200,5.27615712767309,5.48281966205079,5.26989462663134,5.37322589382019,96447.0897447332,0.0,1.0
2002-06-14,17.51,17.62,16.59,16.59,21600,5.48281966205079,5.51726341778041,5.19474461413036,5.19474461413036,68982.0244531866,0.0,1.0
2002-06-17,19.0,19.42,17.82,17.84,22700,5.94937598966105,6.08088851153777,5.57988842819789,5.58615092923964,72494.99792071,0.0,1.0
2002-06-18,18.03,19.29,17.92,18.99,16000,5.64564468913625,6.0401822547664,5.61120093340663,5.94624473914017,51097.7958912494,0.0,1.0
2002-06-19,18.25,18.35,17.55,18.0,54300,5.71453220059548,5.74584470580422,5.49534466413429,5.63625093757363,173413.144805928,0.0,1.0
2002-06-20,18.07,19.39,17.94,17.94,19600,5.65816969121975,6.07149475997515,5.61746343444838,5.61746343444838,62594.7999667804,0.0,1.0
2002-06-21,19.74,19.75,18.55,19.19,40000,6.18108852820574,6.18421977872662,5.80846971622171,6.00886974955766,127744.489728123,0.0,1.0
2002-06-24,18.8,19.77,18.29,19.77,55300,5.88675097924357,6.19048227976837,5.72705720267898,6.19048227976837,176606.75704913,0.0,1.0
2002-06-25,17.47,19.2,16.99,19.0,34700,5.47029465996729,6.01200100007853,5.31999463496533,5.94937598966105,110818.344839147,0.0,1.0
2002-06-26,17.0,17.2,16.88,17.2,36700,5.3231258854862,5.38575089590369,5.28555087923571,5.38575089590369,117205.569325553,0.0,1.0
2002-06-27,18.78,18.78,16.97,17.19,37000,5.88048847820182,5.88048847820182,5.31373213392358,5.38261964538281,118163.652998514,0.0,1.0
2002-06-28,19.5,19.54,17.47,17.76,64900,6.10593851570476,6.11846351778826,5.47029465996729,5.56110092507264,207265.43458388,0.0,1.0
2002-07-01,18.38,19.34,17.5,18.76,21400,5.75523845736685,6.05583850737077,5.47968841152991,5.87422597716007,68343.302004546,0.0,1.0
2002-07-02,16.77,18.34,16.77,17.11,54800,5.2511071235061,5.74271345528335,5.2511071235061,5.35756964121582,175009.950927529,0.0,1.0
2002-07-03,16.1,17.73,16.1,16.76,51700,5.04131333860752,5.55170717351002,5.04131333860752,5.24797587298522,165109.7529736,0.0,1.0
2002-07-05,16.47,16.55,16.23,16.35,7900,5.15716960787987,5.18221961204686,5.08201959537889,5.11959460162938,25229.5367213044,0.0,1.0
2002-07-08,16.23,16.75,16.14,16.3,31200,5.08201959537889,5.24484462246435,5.05383834069102,5.10393834902501,99640.7019879362,0.0,1.0
2002-07-09,16.64,16.64,16.19,16.23,36800,5.21040086673473,5.21040086673473,5.06949459329539,5.08201959537889,117524.930549874,0.0,1.0
2002-07-10,16.16,16.64,16.1,16.2,30600,5.06010084173277,5.21040086673473,5.04131333860752,5.07262584381626,97724.5346420143,0.0,1.0
2002-07-11,15.88,16.15,15.78,16.15,48700,4.97242582714829,5.05696959121189,4.94111332193955,5.05696959121189,155528.91624399,0.0,1.0
2002-07-12,15.42,15.99,15.41,15.99,23400,4.82838830318807,5.00686958287791,4.8252570526672,5.00686958287791,74730.5264909522,0.0,1.0
2002-07-15,15.38,15.6,14.55,15.59,28400,4.81586330110458,4.88475081256381,4.55596950787201,4.88161956204294,90698.5877069675,0.0,1.0
2002-07-16,14.0,14.49,13.94,14.4,176000,4.38375072922393,4.53718200474677,4.36496322609869,4.5090007500589,562075.754803743,0.0,1.0
2002-07-17,14.12,14.35,13.95,13.96,20600,4.42132573547442,4.49334449745453,4.36809447661956,4.37122572714043,65788.4122099836,0.0,1.0
2002-07-18,13.86,14.25,13.6,14.24,71200,4.33991322193169,4.46203199224579,4.25850070838896,4.45890074172491,227385.19171606,0.0,1.0
2002-07-19,14.29,14.55,13.65,14.0,38200,4.47455699432928,4.55596950787201,4.27415696099333,4.38375072922393,121995.987690358,0.0,1.0
2002-07-22,14.36,14.46,13.65,14.25,39500,4.4964757479754,4.52778825318415,4.27415696099333,4.46203199224579,126147.683606522,0.0,1.0
2002-07-23,13.98,14.5,13.9,14.44,20800,4.37748822818218,4.54031325526764,4.35243822401519,4.5215257521424,66427.1346586242,0.0,1.0
2002-07-24,14.15,14.4,13.83,13.84,16500,4.43071948703705,4.5090007500589,4.33051947036907,4.33365072088994,52694.6020128509,0.0,1.0
2002-07-25,14.1,14.69,13.82,14.45,15700,4.41506323443267,4.59980701516425,4.3273882198482,4.52465700266327,50139.7122182885,0.0,1.0
2002-07-26,14.4,14.4,13.92,14.25,11700,4.5090007500589,4.5090007500589,4.35870072505694,4.46203199224579,37365.2632454761,0.0,1.0
2002-07-29,15.15,15.25,14.05,14.05,18500,4.74384453912447,4.77515704433321,4.3994069818283,4.3994069818283,59081.8264992571,0.0,1.0
2002-07-30,15.04,15.4,14.85,15.23,17900,4.70940078339485,4.82212580214633,4.64990702349824,4.76889454329146,57165.6591533352,0.0,1.0
2002-07-31,14.41,15.05,14.31,15.05,14200,4.51213200057978,4.71253203391573,4.48081949537103,4.71253203391573,45349.2938534838,0.0,1.0
2002-08-01,15.0,15.0,14.29,14.99,6600,4.69687578131136,4.69687578131136,4.47455699432928,4.69374453079048,21077.8408051403,0.0,1.0
2002-08-02,14.2,15.25,14.15,15.25,8300,4.44637573964142,4.77515704433321,4.43071948703705,4.77515704433321,26506.9816185856,0.0,1.0
2002-08-05,14.21,14.62,14.2,14.22,8800,4.44950699016229,4.57788826151813,4.44637573964142,4.45263824068317,28103.7877401872,0.0,1.0
2002-08-06,15.0,15.05,14.21,14.22,28000,4.69687578131136,4.71253203391573,4.44950699016229,4.45263824068317,89421.1428096863,0.0,1.0
2002-08-07,14.89,15.0,14.27,14.99,12300,4.66243202558174,4.69687578131136,4.46829449328754,4.69374453079048,39281.4305913979,0.0,1.0
2002-08-08,15.0,15.0,14.58,14.88,5400,4.69687578131136,4.69687578131136,4.56536325943464,4.65930077506086,17245.5061132966,0.0,1.0
2002-08-09,14.75,14.99,14.69,14.99,9900,4.6185945182895,4.69374453079048,4.59980701516425,4.69374453079048,31616.7612077105,0.0,1.0
2002-08-12,14.9,15.0,14.61,14.75,16900,4.66556327610261,4.69687578131136,4.57475701099726,4.6185945182895,53972.0469101322,0.0,1.0
2002-08-13,14.0,14.93,13.78,14.65,54600,4.38375072922393,4.67495702766524,4.3148632177647,4.58728201308076,174371.228478888,0.0,1.0
2002-08-14,14.49,14.97,13.76,14.97,9900,4.59980701516425,4.7521815746728,4.36807070591167,4.7521815746728,31186.3083662169,0.2,1.0
2002-08-15,14.51,14.91,13.8,14.91,12600,4.60615595514378,4.73313475473423,4.38076858587072,4.73313475473423,39691.6651933669,0.0,1.0
2002-08-16,14.4,14.5,14.05,14.06,4400,4.5712367852564,4.60298148515401,4.46013033561475,4.46330480560451,13860.5814960964,0.0,1.0
2002-08-19,14.55,14.84,14.4,14.5,29900,4.61885383510282,4.7109134648059,4.5712367852564,4.60298148515401,94188.9515302914,0.0,1.0
2002-08-20,14.75,15.0,14.4,14.68,21200,4.68234323489805,4.76170498464208,4.5712367852564,4.66012194496972,66782.8017539189,0.0,1.0
2002-08-21,14.82,15.0,14.35,14.35,12900,4.70456452482638,4.76170498464208,4.55536443530759,4.55536443530759,40636.704840828,0.0,1.0
2002-08-22,14.96,15.0,14.75,14.75,6800,4.74900710468304,4.76170498464208,4.68234323489805,4.68234323489805,21420.8986757853,0.0,1.0
2002-08-23,14.74,14.95,14.55,14.75,13600,4.67916876490829,4.74583263469328,4.61885383510282,4.68234323489805,42841.7973515706,0.0,1.0
2002-08-26,14.9,14.9,13.6,13.6,38600,4.72996028474447,4.72996028474447,4.31727918607549,4.31727918607549,121595.101306664,0.0,1.0
2002-08-27,14.75,15.15,14.75,14.89,24900,4.68234323489805,4.80932203448851,4.68234323489805,4.72678581475471,78438.2907392727,0.0,1.0
2002-08-28,14.36,15.14,14.35,15.1,14600,4.55853890529735,4.80614756449874,4.55536443530759,4.7934496845397,45991.9295097744,0.0,1.0
2002-08-29,14.2,14.76,14.2,14.65,74900,4.50774738546117,4.68551770488781,4.50774738546117,4.65059853500044,235944.898649459,0.0,1.0
2002-08-30,14.51,15.15,14.35,14.39,14700,4.60615595514378,4.80932203448851,4.55536443530759,4.56806231526664,46306.9427255947,0.0,1.0
2002-09-03,14.0,14.68,14.0,14.35,17000,4.44425798566595,4.66012194496972,4.44425798566595,4.55536443530759,53552.2466894633,0.0,1.0
2002-09-04,14.64,14.64,14.1,14.16,12100,4.64742406501067,4.64742406501067,4.47600268556356,4.49504950550213,38116.5991142651,0.0,1.0
2002-09-05,14.0,14.65,13.92,14.65,20500,4.44425798566595,4.65059853500044,4.41886222574785,4.65059853500044,64577.7092431763,0.0,1.0
2002-09-06,14.54,14.54,13.95,13.95,25700,4.61567936511306,4.61567936511306,4.42838563571714,4.42838563571714,80958.3964658357,0.0,1.0
2002-09-09,14.85,14.85,14.07,14.07,4400,4.71408793479566,4.71408793479566,4.46647927559428,4.46647927559428,13860.5814960964,0.0,1.0
2002-09-10,14.58,14.86,14.45,14.86,16800,4.62837724507211,4.71726240478542,4.58710913520521,4.71726240478542,52922.2202578225,0.0,1.0
2002-09-11,14.57,14.7,14.41,14.7,14800,4.62520277508234,4.66647088494924,4.57441125524616,4.66647088494924,46621.9559414152,0.0,1.0
2002-09-12,14.88,14.88,14.25,14.3,23700,4.72361134476495,4.72361134476495,4.52361973540998,4.53949208535879,74658.1321494282,0.0,1.0
2002-09-13,14.99,15.0,14.35,14.35,19800,4.75853051465232,4.76170498464208,4.55536443530759,4.55536443530759,62372.6167324338,0.0,1.0
2002-09-16,14.6,15.0,14.51,14.51,17900,4.63472618505163,4.76170498464208,4.60615595514378,4.60615595514378,56387.3656318466,0.0,1.0
2002-09-17,14.0,14.77,14.0,14.6,13300,4.44425798566595,4.68869217487757,4.44425798566595,4.63472618505163,41896.7577041095,0.0,1.0
2002-09-18,14.0,14.2,14.0,14.0,9600,4.44425798566595,4.50774738546117,4.44425798566595,4.44425798566595,30241.2687187557,0.0,1.0
2002-09-19,14.07,14.16,13.98,14.0,36500,4.46647927559428,4.49504950550213,4.43790904568642,4.44425798566595,114979.823774436,0.0,1.0
2002-09-20,14.12,14.14,13.72,13.95,51000,4.48235162554308,4.48870056552261,4.35537282595263,4.42838563571714,160656.74006839,0.0,1.0
2002-09-23,14.12,14.3,13.6,14.3,53100,4.48235162554308,4.53949208535879,4.31727918607549,4.53949208535879,167272.017600618,0.0,1.0
2002-09-24,13.83,14.01,13.65,13.65,6500,4.39029199584,4.44743245565571,4.3331515360243,4.3331515360243,20475.8590283242,0.0,1.0
2002-09-25,14.36,14.53,13.75,13.75,10000,4.55853890529735,4.6125048951233,4.36489623592191,4.36489623592191,31501.3215820373,0.0,1.0
2002-09-26,14.66,14.94,13.87,14.55,10900,4.6537730049902,4.74265816470352,4.40298987579905,4.61885383510282,34336.4405244206,0.0,1.0
2002-09-27,13.65,14.86,12.5,14.4,15500,4.3331515360243,4.71726240478542,3.96808748720174,4.5712367852564,48827.0484521577,0.0,1.0
2002-09-30,13.77,13.95,13.65,13.76,19100,4.37124517590143,4.42838563571714,4.3331515360243,4.36807070591167,60167.5242216912,0.0,1.0
2002-10-01,14.0,14.15,13.81,13.81,48000,4.44425798566595,4.49187503551237,4.38394305586048,4.38394305586048,151206.343593779,0.0,1.0
2002-10-02,13.95,14.15,13.9,14.15,41400,4.42838563571714,4.49187503551237,4.41251328576833,4.49187503551237,130415.471349634,0.0,1.0
2002-10-03,13.85,14.0,13.85,13.85,14300,4.39664093581952,4.44425798566595,4.39664093581952,4.39664093581952,45046.8898623133,0.0,1.0
2002-10-04,13.75,13.9,13.75,13.86,60100,4.36489623592191,4.41251328576833,4.36489623592191,4.39981540580929,189322.942708044,0.0,1.0
2002-10-07,13.74,14.0,13.72,13.72,28700,4.36172176593215,4.44425798566595,4.35537282595263,4.35537282595263,90408.7929404469,0.0,1.0
2002-10-08,14.05,14.41,13.63,13.75,23100,4.46013033561475,4.57441125524616,4.32680259604477,4.36489623592191,72768.0528545061,0.0,1.0
2002-10-09,13.7,14.49,13.69,14.49,10900,4.3490238859731,4.59980701516425,4.34584941598334,4.59980701516425,34336.4405244206,0.0,1.0
2002-10-10,12.5,13.9,12.38,13.9,96900,3.96808748720174,4.41251328576833,3.9299938473246,4.41251328576833,305247.806129941,0.0,1.0
2002-10-11,13.09,13.49,12.4,12.87,22200,4.15538121659766,4.28236001618811,3.93634278730412,4.08554287682291,69932.9339121227,0.0,1.0
2002-10-14,13.53,13.63,13.0,13.27,11400,4.29505789614716,4.32680259604477,4.12681098668981,4.21252167641336,35911.5066035225,0.0,1.0
2002-10-15,14.28,14.28,13.01,13.4,13500,4.53314314537926,4.53314314537926,4.12998545667957,4.25378978628026,42526.7841357503,0.0,1.0
2002-10-16,13.93,14.25,13.79,14.23,8000,4.42203669573762,4.52361973540998,4.37759411588096,4.51727079543046,25201.0572656298,0.0,1.0
2002-10-17,14.7,14.7,14.08,14.08,13500,4.66647088494924,4.66647088494924,4.46965374558404,4.46965374558404,42526.7841357503,0.0,1.0
2002-10-18,14.84,14.92,14.57,14.8,8000,4.7109134648059,4.73630922472399,4.62520277508234,4.69821558484686,25201.0572656298,0.0,1.0
2002-10-21,14.86,15.0,14.54,14.86,4300,4.71726240478542,4.76170498464208,4.61567936511306,4.71726240478542,13545.568280276,0.0,1.0
2002-10-22,14.32,14.66,14.0,14.61,6000,4.54584102533831,4.6537730049902,4.44425798566595,4.63790065504139,18900.7929492223,0.0,1.0
2002-10-23,14.28,14.48,13.47,13.96,29300,4.53314314537926,4.59663254517449,4.27601107620859,4.4315601057069,92298.8722353692,0.0,1.0
2002-10-24,14.17,14.56,14.04,14.56,4700,4.49822397549189,4.62202830509258,4.45695586562499,4.62202830509258,14805.6211435575,0.0,1.0
2002-10-25,13.86,14.38,13.65,14.38,25100,4.39981540580929,4.56488784527688,4.3331515360243,4.56488784527688,79068.3171709134,0.0,1.0
2002-10-28,12.54,14.14,12.51,13.87,51600,3.98078536716078,4.48870056552261,3.9712619571915,4.40298987579905,162546.819363312,0.0,1.0
2002-10-29,12.58,12.89,12.3,12.76,67500,3.99348324711983,4.09189181680243,3.90459808740651,4.05062370693553,212633.920678751,0.0,1.0
2002-10-30,13.09,13.55,12.8,12.8,53200,4.15538121659766,4.30140683612668,4.06332158689458,4.06332158689458,167587.030816438,0.0,1.0
2002-10-31,13.07,13.2,13.0,13.08,39400,4.14903227661814,4.19030038648503,4.12681098668981,4.1522067466079,124115.207033227,0.0,1.0
2002-11-01,13.89,14.0,13.22,13.33,20400,4.40933881577857,4.44425798566595,4.19664932646456,4.23156849635193,64262.696027356,0.0,1.0
2002-11-04,14.35,14.35,13.76,13.99,10300,4.55536443530759,4.55536443530759,4.36807070591167,4.44108351567618,32446.3612294984,0.0,1.0
2002-11-05,14.55,14.55,14.13,14.24,17300,4.61885383510282,4.61885383510282,4.48552609553284,4.52044526542022,54497.2863369245,0.0,1.0
2002-11-06,14.63,14.75,14.2,14.2,14300,4.64424959502091,4.68234323489805,4.50774738546117,4.50774738546117,45046.8898623133,0.0,1.0
2002-11-07,13.94,14.94,13.94,14.83,24500,4.42521116572738,4.74265816470352,4.42521116572738,4.70773899481614,77178.2378759912,0.0,1.0
2002-11-08,14.0,14.45,13.69,14.45,13900,4.44425798566595,4.58710913520521,4.34584941598334,4.58710913520521,43786.8369990317,0.0,1.0
2002-11-11,13.9,14.35,13.71,14.34,6700,4.41251328576833,4.55536443530759,4.35219835596286,4.55218996531783,21105.885459965,0.0,1.0
2002-11-12,13.95,14.15,13.75,13.75,15800,4.42838563571714,4.49187503551237,4.36489623592191,4.36489623592191,49772.0880996188,0.0,1.0
2002-11-13,13.18,14.25,13.18,14.25,9000,4.24744084630074,4.59226343397462,4.24744084630074,4.59226343397462,27927.4048285595,0.2,1.0
2002-11-14,13.6,13.98,13.01,13.63,10700,4.38279176856525,4.50525212680458,4.19265594919367,4.39245969158415,33202.5812961763,0.0,1.0
2002-11-15,13.45,13.97,13.45,13.97,10800,4.33445215347078,4.50202948579828,4.33445215347078,4.50202948579828,33512.8857942714,0.0,1.0
2002-11-18,13.1,13.48,13.02,13.24,24400,4.22165971825036,4.34412007648968,4.19587859019997,4.26677669233853,75714.2975352056,0.0,1.0
2002-11-19,13.59,13.6,13.31,13.31,6700,4.37956912755896,4.38279176856525,4.28933517938261,4.28933517938261,20790.401372372,0.0,1.0
2002-11-20,13.99,13.99,13.55,13.6,6600,4.50847476781088,4.50847476781088,4.36667856353376,4.38279176856525,20480.0968742769,0.0,1.0
2002-11-21,14.31,14.35,13.15,13.15,26800,4.61159928001241,4.6244898440376,4.23777292328185,4.23777292328185,83161.6054894882,0.0,1.0
2002-11-22,14.13,14.15,13.8,14.01,27700,4.55359174189905,4.56003702391164,4.44724458869121,4.51492004982347,85954.3459723441,0.0,1.0
2002-11-25,14.12,14.24,13.45,13.8,11900,4.55036910089275,4.58904079296833,4.33445215347078,4.44724458869121,36926.2352733175,0.0,1.0
2002-11-26,13.75,13.93,13.5,13.5,20700,4.43113138365972,4.48913892177309,4.35056535850227,4.35056535850227,64233.0311056869,0.0,1.0
2002-11-27,14.21,14.32,13.5,13.5,33000,4.57937286994943,4.61482192101871,4.35056535850227,4.35056535850227,102400.484371385,0.0,1.0
2002-11-29,13.51,14.21,13.41,14.21,10000,4.35378799950857,4.57937286994943,4.32156158944559,4.57937286994943,31030.4498095105,0.0,1.0
2002-12-02,13.83,14.01,13.63,14.01,19500,4.45691251171011,4.51492004982347,4.39245969158415,4.51492004982347,60509.3771285455,0.0,1.0
2002-12-03,13.75,14.11,13.61,13.66,6800,4.43113138365972,4.54714645988645,4.38601440957155,4.40212761460304,21100.7058704672,0.0,1.0
2002-12-04,14.0,14.11,13.6,13.61,11900,4.51169740881717,4.54714645988645,4.38279176856525,4.38601440957155,36926.2352733176,0.0,1.0
2002-12-05,13.99,14.01,13.61,13.71,10500,4.50847476781088,4.51492004982347,4.38601440957155,4.41824081963453,32581.972299986,0.0,1.0
2002-12-06,13.89,14.06,13.65,14.05,7500,4.4762483577479,4.53103325485496,4.39890497359674,4.52781061384866,23272.8373571329,0.0,1.0
2002-12-09,13.66,14.19,13.65,14.04,12600,4.40212761460304,4.57292758793684,4.39890497359674,4.52458797284237,39098.3667599833,0.0,1.0
2002-12-10,13.94,14.0,13.61,13.65,27200,4.49236156277939,4.51169740881717,4.38601440957155,4.39890497359674,84402.8234818685,0.0,1.0
2002-12-11,14.0,14.1,13.86,14.0,39200,4.51169740881717,4.54392381888015,4.466580434729,4.51169740881717,121639.363253281,0.0,1.0
2002-12-12,14.2,14.2,13.95,14.04,54700,4.57615022894313,4.57615022894313,4.49558420378568,4.52458797284237,169736.560458023,0.0,1.0
2002-12-13,14.1,14.55,13.6,14.1,44900,4.54392381888015,4.68894266416356,4.38279176856525,4.54392381888015,139326.719644702,0.0,1.0
2002-12-16,14.25,14.5,14.15,14.5,29300,4.59226343397462,4.67282945913207,4.56003702391164,4.67282945913207,90919.2179418659,0.0,1.0
2002-12-17,14.1,14.3,14.0,14.25,12500,4.54392381888015,4.60837663900611,4.51169740881717,4.59226343397462,38788.0622618882,0.0,1.0
2002-12-18,14.0,14.1,13.85,13.86,18200,4.51169740881717,4.54392381888015,4.4633577937227,4.466580434729,56475.4186533092,0.0,1.0
2002-12-19,13.77,14.06,13.77,13.92,8100,4.43757666567232,4.53103325485496,4.43757666567232,4.48591628076679,25134.6643457035,0.0,1.0
2002-12-20,13.41,14.1,13.36,14.1,55700,4.32156158944559,4.54392381888015,4.3054483844141,4.54392381888015,172839.605438974,0.0,1.0
2002-12-23,14.12,14.12,13.71,13.97,20900,4.55036910089275,4.55036910089275,4.41824081963453,4.50202948579828,64853.640101877,0.0,1.0
2002-12-24,14.25,14.32,14.11,14.12,2400,4.59226343397462,4.61482192101871,4.54714645988645,4.55036910089275,7447.30795428253,0.0,1.0
2002-12-26,14.16,14.32,14.0,14.06,6800,4.56325966491794,4.61482192101871,4.51169740881717,4.53103325485496,21100.7058704672,0.0,1.0
2002-12-27,14.05,14.89,14.0,14.89,15900,4.52781061384866,4.79851245837769,4.51169740881717,4.79851245837769,49338.4151971218,0.0,1.0
2002-12-30,14.46,14.63,13.82,13.82,19500,4.65993889510688,4.71472379221395,4.45368987070381,4.45368987070381,60509.3771285455,0.0,1.0
2002-12-31,14.32,14.63,14.3,14.46,48300,4.61482192101871,4.71472379221395,4.60837663900611,4.65993889510688,149877.072579936,0.0,1.0
2003-01-02,14.19,14.44,14.03,14.24,36000,4.57292758793684,4.65349361309428,4.52136533183607,4.58904079296833,111709.619314238,0.0,1.0
2003-01-03,14.05,14.37,14.05,14.05,19000,4.52781061384866,4.6309351260502,4.52781061384866,4.52781061384866,58957.8546380701,0.0,1.0
2003-01-06,14.3,14.48,14.05,14.05,17100,4.60837663900611,4.66638417711948,4.52781061384866,4.52781061384866,53062.069174263,0.0,1.0
2003-01-07,14.12,14.5,14.06,14.48,17200,4.55036910089275,4.67282945913207,4.53103325485496,4.66638417711948,53372.3736723581,0.0,1.0
2003-01-08,13.84,14.5,13.84,14.12,43200,4.46013515271641,4.67282945913207,4.46013515271641,4.55036910089275,134051.543177085,0.0,1.0
2003-01-09,13.56,14.17,13.34,14.17,76400,4.36990120454006,4.56648230592424,4.29900310240151,4.56648230592424,237072.636544661,0.0,1.0
2003-01-10,13.53,13.75,13.14,13.41,24000,4.36023328152117,4.43113138365972,4.23455028227555,4.32156158944559,74473.0795428252,0.0,1.0
2003-01-13,13.87,13.87,13.27,13.67,12900,4.4698030757353,4.4698030757353,4.27644461535742,4.40535025560934,40029.2802542686,0.0,1.0
2003-01-14,13.87,13.87,13.75,13.799,18400,4.4698030757353,4.4698030757353,4.43113138365972,4.44692232459058,57096.0276494994,0.0,1.0
2003-01-15,13.61,13.86,13.61,13.8,98200,4.38601440957155,4.466580434729,4.38601440957155,4.44724458869121,304719.017129393,0.0,1.0
2003-01-16,13.72,13.98,13.67,13.86,29400,4.42146346064083,4.50525212680458,4.40535025560934,4.466580434729,91229.522439961,0.0,1.0
2003-01-17,13.6,13.88,13.5,13.65,64800,4.38279176856525,4.4730257167416,4.35056535850227,4.39890497359674,201077.314765628,0.0,1.0
2003-01-21,13.7,13.97,13.6,13.68,24300,4.41501817862823,4.50202948579828,4.38279176856525,4.40857289661564,75403.9930371106,0.0,1.0
2003-01-22,13.66,13.7,13.6,13.6,29200,4.40212761460304,4.41501817862823,4.38279176856525,4.38279176856525,90608.9134437708,0.0,1.0
2003-01-23,13.75,13.92,13.65,13.66,15700,4.43113138365972,4.48591628076679,4.39890497359674,4.40212761460304,48717.8062009316,0.0,1.0
2003-01-24,13.63,13.69,13.6,13.6,14300,4.39245969158415,4.41179553762194,4.38279176856525,4.38279176856525,44373.5432276,0.0,1.0
2003-01-27,13.8,13.93,13.61,13.93,21700,4.44724458869121,4.48913892177309,4.38601440957155,4.48913892177309,67336.0760866379,0.0,1.0
2003-01-28,13.89,14.35,13.76,13.77,18300,4.4762483577479,4.6244898440376,4.43435402466602,4.43757666567232,56785.7231514042,0.0,1.0
2003-01-29,13.89,14.35,13.76,13.77,28200,4.4762483577479,4.6244898440376,4.43435402466602,4.43757666567232,87505.8684628196,0.0,1.0
2003-01-30,13.6,13.85,13.52,13.8,20800,4.38279176856525,4.4633577937227,4.35701064051487,4.44724458869121,64543.335603782,0.0,1.0
2003-01-31,14.24,14.42,13.62,13.62,17300,4.58904079296833,4.64704833108169,4.38923705057785,4.38923705057785,53682.6781704532,0.0,1.0
2003-02-03,13.95,14.24,13.9,14.01,10700,4.49558420378568,4.58904079296833,4.47947099875419,4.51492004982347,33202.5812961763,0.0,1.0
2003-02-04,13.65,13.97,13.51,13.95,25400,4.39890497359674,4.50202948579828,4.35378799950857,4.49558420378568,78817.3425161568,0.0,1.0
2003-02-05,13.37,14.0,13.36,13.88,25800,4.3086710254204,4.51169740881717,4.3054483844141,4.4730257167416,80058.5605085372,0.0,1.0
2003-02-06,13.5,13.58,13.35,13.49,19800,4.35056535850227,4.37634648655266,4.3022257434078,4.34734271749598,61440.2906228309,0.0,1.0
2003-02-07,13.0,13.6,13.0,13.4,20700,4.18943330818738,4.38279176856525,4.18943330818738,4.31833894843929,64233.0311056867,0.0,1.0
2003-02-10,12.55,13.11,12.42,13.11,27100,4.10886728302993,4.29221116179461,4.06630531117384,4.29221116179461,82773.4206467731,0.2,1.0
2003-02-11,12.71,13.1,12.51,12.51,18800,4.16125124839126,4.28893716395952,4.09577129168959,4.09577129168959,57422.1515925955,0.0,1.0
2003-02-12,12.11,12.57,11.8,12.51,34700,3.96481137828625,4.11541527870009,3.86331744539866,4.09577129168959,105986.630865056,0.0,1.0
2003-02-13,12.58,12.6,11.7,12.4,16200,4.11868927653518,4.12523727220534,3.83057746704782,4.05975731550367,49480.79020213,0.0,1.0
2003-02-14,12.73,12.91,12.49,12.58,35900,4.16779924406143,4.22673120509294,4.08922329601942,4.11868927653518,109651.874583733,0.0,1.0
2003-02-18,13.0,13.16,12.18,12.85,20400,4.25619718560869,4.30858115097003,3.98772936313183,4.20708721808243,62309.1432174971,0.0,1.0
2003-02-19,12.5,12.86,12.5,12.76,13000,4.09249729385451,4.21036121591752,4.09249729385451,4.17762123756668,39706.8069523266,0.0,1.0
2003-02-20,12.28,12.98,12.04,12.05,21100,4.02046934148267,4.24964918993852,3.94189339344066,3.94516739127575,64447.2020533916,0.0,1.0
2003-02-21,12.1,12.49,12.0,12.25,12200,3.96153738045116,4.08922329601942,3.92879740210033,4.01064734797742,37263.3111398758,0.0,1.0
2003-02-24,11.75,12.0,11.75,11.97,26400,3.84694745622324,3.92879740210033,3.84694745622324,3.91897540859508,80635.3618108786,0.0,1.0
2003-02-25,11.48,12.15,11.24,12.15,41800,3.75854951467598,3.97790736962658,3.67997356663397,3.97790736962658,127672.656200558,0.0,1.0
2003-02-26,11.66,11.93,11.42,11.55,14200,3.81748147570749,3.90587941725474,3.73890552766548,3.78146749952157,43372.0506710028,0.0,1.0
2003-02-27,12.12,12.2,11.32,12.05,27200,3.96808537612133,3.994277358802,3.70616554931464,3.94516739127575,83078.8576233295,0.0,1.0
2003-02-28,11.68,12.2,11.68,11.7,18400,3.82402947137765,3.994277358802,3.82402947137765,3.83057746704782,56200.40368637,0.0,1.0
2003-03-03,12.53,12.92,11.27,11.74,37700,4.10231928735976,4.23000520292802,3.68979556013922,3.84367345838815,115149.740161747,0.0,1.0
2003-03-04,12.15,12.53,12.0,12.53,10100,3.97790736962658,4.10231928735976,3.92879740210033,4.10231928735976,30849.1346321922,0.0,1.0
2003-03-05,12.05,12.2,11.5,12.15,15700,3.94516739127575,3.994277358802,3.76509751034615,3.97790736962658,47953.6053193482,0.0,1.0
2003-03-06,11.34,11.93,11.26,11.93,20700,3.71271354498481,3.90587941725474,3.68652156230414,3.90587941725474,63225.4541471662,0.0,1.0
2003-03-07,11.2,11.5,11.17,11.5,33500,3.66687757529364,3.76509751034615,3.65705558178839,3.76509751034615,102321.38714638,0.0,1.0
2003-03-10,10.82,11.41,10.75,11.41,44100,3.54246565756046,3.7356315298304,3.51954767271488,3.7356315298304,134697.706661354,0.0,1.0
2003-03-11,10.78,11.0,10.65,10.76,67800,3.52936966622013,3.60139761859197,3.48680769436404,3.52282167054996,207086.270105211,0.0,1.0
2003-03-12,10.97,11.25,10.53,11.01,101300,3.59157562508672,3.68324756446906,3.44751972034304,3.60467161642705,309407.657251591,0.0,1.0
2003-03-13,10.95,11.19,10.88,11.1,18700,3.58502762941655,3.66360357745856,3.56210964457096,3.6341375969428,57116.714616039,0.0,1.0
2003-03-14,11.05,11.15,11.02,11.15,9500,3.61776760776739,3.65050758611822,3.60794561426213,3.65050758611822,29016.512772854,0.0,1.0
2003-03-17,11.14,11.19,10.75,11.0,66600,3.64723358828314,3.66360357745856,3.51954767271488,3.60139761859197,203421.026386535,0.0,1.0
2003-03-18,11.58,11.74,10.8,10.97,39000,3.79128949302682,3.84367345838815,3.5359176618903,3.59157562508672,119120.42085698,0.0,1.0
2003-03-19,11.81,11.99,11.14,11.5,14100,3.86659144323374,3.92552340426524,3.64723358828314,3.76509751034615,43066.6136944465,0.0,1.0
2003-03-20,11.4,11.96,11.25,11.96,15500,3.73235753199531,3.91570141075999,3.68324756446906,3.91570141075999,47342.7313662356,0.0,1.0
2003-03-21,11.3,11.42,11.02,11.25,28400,3.69961755364448,3.73890552766548,3.60794561426213,3.68324756446906,86744.1013420057,0.0,1.0
2003-03-24,11.1,11.85,11.06,11.84,9900,3.6341375969428,3.87968743457407,3.62104160560247,3.87641343673899,30238.2606790795,0.0,1.0
2003-03-25,10.67,11.85,10.67,11.13,29200,3.49335569003421,3.87968743457407,3.49335569003421,3.64395959044805,89187.5971544566,0.0,1.0
2003-03-26,10.38,10.65,9.86,10.46,71000,3.39840975281678,3.48680769436404,3.22816186539244,3.42460173549745,216860.253355015,0.0,1.0
2003-03-27,10.99,11.09,10.39,10.41,125700,3.59812362075688,3.63086359910772,3.40168375065187,3.40823174632203,383934.279531343,0.0,1.0
2003-03-28,10.53,10.87,10.5,10.7,18000,3.44751972034304,3.55883564673588,3.43769772683779,3.50317768353946,54978.6557801445,0.0,1.0
2003-03-31,10.5,10.95,10.5,10.51,17400,3.43769772683779,3.58502762941655,3.43769772683779,3.44097172467287,53146.0339208063,0.0,1.0
2003-04-01,10.6,10.72,10.35,10.5,18800,3.47043770518862,3.50972567920963,3.38858775931153,3.43769772683779,57422.1515925954,0.0,1.0
2003-04-02,10.959,10.98,10.68,10.68,9100,3.58797422746812,3.5948496229218,3.49662968786929,3.49662968786929,27794.7648666287,0.0,1.0
2003-04-03,11.05,11.05,10.67,11.0,19900,3.61776760776739,3.61776760776739,3.49335569003421,3.60139761859197,60781.9583347153,0.0,1.0
2003-04-04,11.0,11.09,10.71,10.97,22800,3.60139761859197,3.63086359910772,3.50645168137454,3.59157562508672,69639.6306548497,0.0,1.0
2003-04-07,10.949,11.19,10.7,11.19,16300,3.58470022963304,3.66360357745856,3.50317768353946,3.66360357745856,49786.2271786865,0.0,1.0
2003-04-08,10.75,11.0,10.55,11.0,19200,3.51954767271488,3.60139761859197,3.45406771601321,3.60139761859197,58643.8994988208,0.0,1.0
2003-04-09,10.7,10.99,10.54,10.99,14800,3.50317768353946,3.59812362075688,3.45079371817812,3.59812362075688,45204.672530341,0.0,1.0
2003-04-10,10.74,10.88,10.63,10.88,55000,3.51627367487979,3.56210964457096,3.48025969869387,3.56210964457096,167990.337105997,0.0,1.0
2003-04-11,10.62,10.92,10.52,10.92,63600,3.47698570085879,3.5752056359113,3.44424572250795,3.5752056359113,194257.917089844,0.0,1.0
2003-04-14,10.71,10.9,10.55,10.55,11500,3.50645168137454,3.56865764024113,3.45406771601321,3.45406771601321,35125.2523039813,0.0,1.0
2003-04-15,10.86,11.0,10.67,11.0,21500,3.5555616489008,3.60139761859197,3.49335569003421,3.60139761859197,65668.949959617,0.0,1.0
2003-04-16,10.91,10.97,10.78,10.95,21100,3.57193163807621,3.59157562508672,3.52936966622013,3.58502762941655,64447.2020533917,0.0,1.0
2003-04-17,11.16,11.3,11.0,11.3,16600,3.65378158395331,3.69961755364448,3.60139761859197,3.69961755364448,50702.5381083554,0.0,1.0
2003-04-21,11.32,11.32,11.0,11.21,13900,3.70616554931464,3.70616554931464,3.60139761859197,3.67015157312872,42455.7397413339,0.0,1.0
2003-04-22,11.41,11.7,11.05,11.05,53500,3.7356315298304,3.83057746704782,3.61776760776739,3.61776760776739,163408.782457652,0.0,1.0
2003-04-23,11.61,11.68,11.41,11.67,20500,3.80111148653207,3.82402947137765,3.7356315298304,3.82075547354257,62614.5801940534,0.0,1.0
2003-04-24,11.59,11.72,11.5,11.5,14600,3.7945634908619,3.83712546271799,3.76509751034615,3.76509751034615,44593.7985772283,0.0,1.0
2003-04-25,11.6,11.64,11.52,11.55,14300,3.79783748869698,3.81093348003732,3.77164550601631,3.78146749952157,43677.4876475593,0.0,1.0
2003-04-28,12.071,12.1,11.64,11.75,22100,3.95204278672942,3.96153738045116,3.81093348003732,3.84694745622324,67501.5718189553,0.0,1.0
2003-04-29,12.29,12.5,11.72,11.72,30500,4.02374333931775,4.09249729385451,3.83712546271799,3.83712546271799,93158.2778496894,0.0,1.0
2003-04-30,12.29,12.31,12.05,12.05,12400,4.02374333931775,4.03029133498792,3.94516739127575,3.94516739127575,37874.1850929885,0.0,1.0
2003-05-01,12.09,12.45,12.06,12.06,11100,3.95826338261608,4.07612730467909,3.94844138911083,3.94844138911083,33903.5043977558,0.0,1.0
2003-05-02,12.42,12.55,12.08,12.08,31600,4.06630531117384,4.10886728302993,3.954989384781,3.954989384781,96518.0845918093,0.0,1.0
2003-05-05,12.04,12.65,11.96,12.51,54700,3.94189339344066,4.14160726138076,3.91570141075999,4.09577129168959,167074.026176328,0.0,1.0
2003-05-06,11.89,12.23,11.7,12.1,23600,3.89278342591441,4.00409935230725,3.83057746704782,3.96153738045116,72083.1264673006,0.0,1.0
2003-05-07,11.96,12.04,11.8,11.975,22400,3.91570141075999,3.94189339344066,3.86331744539866,3.92061240751262,68417.8827486244,0.0,1.0
2003-05-08,11.76,12.0,11.75,12.0,27300,3.85022145405832,3.92879740210033,3.84694745622324,3.92879740210033,83384.2945998859,0.0,1.0
2003-05-09,11.89,12.13,11.5,11.82,27400,3.89278342591441,3.97135937395642,3.76509751034615,3.86986544106882,83689.7315764422,0.0,1.0
2003-05-12,11.97,12.3,11.87,11.89,21100,3.91897540859508,4.02701733715284,3.88623543024424,3.89278342591441,64447.2020533916,0.0,1.0
2003-05-13,11.86,12.31,11.6,11.97,37300,3.88296143240916,4.03029133498792,3.79783748869698,3.91897540859508,113927.992255522,0.0,1.0
2003-05-14,11.66,11.85,11.4,11.58,57300,3.88296143240916,3.94623438885493,3.79637738674652,3.85632018758988,172064.031958584,0.2,1.0
2003-05-15,12.19,12.24,11.69,11.81,61800,4.05945967933685,4.07611045734889,3.89295189921638,3.9329137664453,185576.914049573,0.0,1.0
2003-05-16,11.85,12.19,11.79,11.9,44800,3.94623438885493,4.05945967933685,3.92625345524048,3.96288516686698,134528.248372506,0.0,1.0
2003-05-19,11.88,12.08,11.81,12.08,25200,3.95622485566216,4.02282796771034,3.9329137664453,4.02282796771034,75672.1397095345,0.0,1.0
2003-05-20,11.98,12.0,11.78,11.8,17400,3.98952641168625,3.99618672289107,3.92292329963807,3.92958361084289,52249.8107518215,0.0,1.0
2003-05-21,12.03,12.07,11.75,11.87,22000,4.0061771896983,4.01949781210793,3.91293283283084,3.95289470005975,66062.9791114984,0.0,1.0
2003-05-22,12.03,12.16,11.87,11.87,16100,4.0061771896983,4.04946921252962,3.95289470005975,3.95289470005975,48346.0892588693,0.0,1.0
2003-05-23,12.071,12.28,12.0,12.0,17600,4.01983082766818,4.08943107975853,3.99618672289107,3.99618672289107,52850.3832891987,0.0,1.0
2003-05-27,12.64,12.64,12.0,12.0,11700,4.20931668144526,4.20931668144526,3.99618672289107,3.99618672289107,35133.4934365696,0.0,1.0
2003-05-28,13.28,13.4,12.499,12.499,40200,4.42244663999945,4.46240850722836,4.16236148745129,4.16236148745129,120715.080012829,0.0,1.0
2003-05-29,13.22,13.75,12.649,13.09,64100,4.402465706385,4.57896395331268,4.21231382148743,4.35917368355368,192483.498229411,0.0,1.0
2003-05-30,13.749,13.749,13.05,13.22,41600,4.57863093775244,4.57863093775244,4.34585306114404,4.402465706385,124919.08777447,0.0,1.0
2003-06-02,14.68,14.68,13.5,13.59,111600,4.88866842433674,4.88866842433674,4.49571006325245,4.52568146367414,335119.47585651,0.0,1.0
2003-06-03,14.73,15.0,14.03,14.49,19800,4.90531920234879,4.99523340361384,4.67220831018014,4.82539546789097,59456.6812003485,0.0,1.0
2003-06-04,14.56,14.89,14.25,14.25,15300,4.84870655710783,4.95860169198734,4.74547173343315,4.74547173343315,45943.7991093603,0.0,1.0
2003-06-05,14.5,14.65,14.39,14.39,9200,4.82872562349338,4.87867795752952,4.79209391186688,4.79209391186688,27626.3367193539,0.0,1.0
2003-06-06,14.69,15.1,14.06,14.69,30300,4.89199857993915,5.02853495963793,4.68219877698737,4.89199857993915,90986.7394126546,0.0,1.0
2003-06-09,14.77,14.85,14.329,14.35,23900,4.91863982475843,4.9452810695777,4.77177996269218,4.77877328945724,71768.4182165823,0.0,1.0
2003-06-10,15.11,15.18,14.68,14.68,27200,5.03186511524034,5.0551762044572,4.88866842433674,4.88866842433674,81677.8650833071,0.0,1.0
2003-06-11,15.2,15.21,15.02,15.02,13600,5.06183651566202,5.06516667126443,5.00189371481866,5.00189371481866,40838.9325416536,0.0,1.0
2003-06-12,15.16,15.4,14.821,15.1,19700,5.04851589325239,5.12843962771021,4.93562361833071,5.02853495963793,59156.3949316599,0.0,1.0
2003-06-13,14.35,15.19,14.02,15.08,36000,4.77877328945724,5.05850636005961,4.66887815457773,5.02187464843311,108103.056727906,0.0,1.0
2003-06-16,15.08,15.13,14.17,14.439,16600,5.02187464843311,5.03852542644516,4.71883048861387,4.80841167431868,49847.5206023124,0.0,1.0
2003-06-17,15.0,15.0,14.22,14.75,23200,4.99523340361384,4.99523340361384,4.73548126662592,4.91197951355361,69666.4143357619,0.0,1.0
2003-06-18,14.34,15.15,14.16,14.16,17900,4.77544313385483,5.04518573764998,4.71550033301146,4.71550033301146,53751.2420952646,0.0,1.0
2003-06-19,14.46,14.52,14.0,14.2,10700,4.81540500108374,4.83538593469819,4.66221784337292,4.7288209554211,32130.6307496833,0.0,1.0
2003-06-20,14.49,14.62,14.28,14.469,24200,4.82539546789097,4.86868749072229,4.75546220024037,4.81840214112591,72669.2770226482,0.0,1.0
2003-06-23,14.0,14.47,14.0,14.22,25600,4.66221784337292,4.81873515668615,4.66221784337292,4.73548126662592,76873.284784289,0.0,1.0
2003-06-24,13.4,14.55,13.09,14.55,52800,4.46240850722836,4.84537640150542,4.35917368355368,4.84537640150542,158551.149867596,0.0,1.0
2003-06-25,13.4,13.75,13.33,13.4,23200,4.46240850722836,4.57896395331268,4.4390974180115,4.46240850722836,69666.414335762,0.0,1.0
2003-06-26,13.48,13.8,13.39,13.58,24700,4.48904975204764,4.59561473132473,4.45907835162595,4.52235130807173,74170.7083660913,0.0,1.0
2003-06-27,13.45,13.6,13.4,13.491,35800,4.47905928524041,4.52901161927655,4.46240850722836,4.49271292321029,107502.484190529,0.0,1.0
2003-06-30,13.09,13.79,13.04,13.59,33900,4.35917368355368,4.59228457572232,4.34252290554163,4.52568146367414,101797.045085445,0.0,1.0
2003-07-01,13.43,13.47,13.199,13.28,48900,4.47239897403559,4.48571959644523,4.39547237961994,4.42244663999945,146839.98538874,0.0,1.0
2003-07-02,14.19,14.22,13.36,13.459,41600,4.72549079981869,4.73548126662592,4.44908788481873,4.48205642528258,124919.08777447,0.0,1.0
2003-07-03,13.6,14.23,13.6,14.23,5100,4.52901161927655,4.73881142222833,4.52901161927655,4.73881142222833,15314.5997031201,0.0,1.0
2003-07-07,14.24,14.28,13.79,13.85,22600,4.74214157783074,4.75546220024037,4.59228457572232,4.61226550933678,67864.6967236301,0.0,1.0
2003-07-08,14.4,14.52,13.9,14.35,23200,4.79542406746928,4.83538593469819,4.62891628734882,4.77877328945724,69666.414335762,0.0,1.0
2003-07-09,14.81,14.81,14.34,14.38,26400,4.93196044716806,4.93196044716806,4.77544313385483,4.78876375626447,79275.5749337981,0.0,1.0
2003-07-10,14.67,14.85,14.34,14.81,28300,4.88533826873433,4.9452810695777,4.77544313385483,4.93196044716806,84981.0140388821,0.0,1.0
2003-07-11,14.61,14.8,14.3,14.67,11000,4.86535733511988,4.92863029156565,4.76212251144519,4.88533826873433,33031.4895557492,0.0,1.0
2003-07-14,14.65,14.655,14.31,14.31,13100,4.87867795752952,4.88034303533072,4.7654526670476,4.7654526670476,39337.5011982104,0.0,1.0
2003-07-15,14.41,14.65,14.29,14.65,23700,4.79875422307169,4.87867795752952,4.75879235584278,4.87867795752952,71167.8456792051,0.0,1.0
2003-07-16,14.14,14.59,14.14,14.316,30600,4.70884002180664,4.85869702391506,4.70884002180664,4.76745076040905,91887.5982187206,0.0,1.0
2003-07-17,13.91,14.15,13.89,14.15,14600,4.63224644295123,4.71217017740905,4.62558613174641,4.71217017740905,43841.7952285399,0.0,1.0
2003-07-18,14.03,14.079,13.929,14.039,6900,4.67220831018014,4.68852607263195,4.63857373859581,4.67520545022231,20719.7525395154,0.0,1.0
2003-07-21,14.28,14.28,13.44,13.93,39600,4.75546220024037,4.75546220024037,4.475729129638,4.63890675415605,118913.362400697,0.0,1.0
2003-07-22,14.2,14.41,13.92,14.151,18600,4.7288209554211,4.79875422307169,4.63557659855364,4.71250319296929,55853.245976085,0.0,1.0
2003-07-23,13.91,14.34,13.61,14.34,21900,4.63224644295123,4.77544313385483,4.53234177487896,4.77544313385483,65762.6928428098,0.0,1.0
2003-07-24,13.25,14.15,13.11,13.91,65800,4.41245617319222,4.71217017740905,4.36583399475849,4.63224644295123,197588.364797118,0.0,1.0
2003-07-25,13.64,13.7,13.3,13.4,37500,4.54233224168618,4.56231317530064,4.42910695120427,4.46240850722836,112607.350758236,0.0,1.0
2003-07-28,13.73,13.98,13.5,13.5,21500,4.57230364210787,4.6555575321681,4.49571006325245,4.49571006325245,64561.5477680552,0.0,1.0
2003-07-29,13.81,13.899,13.51,13.899,18600,4.59894488692714,4.62858327178858,4.49904021885486,4.62858327178858,55853.245976085,0.0,1.0
2003-07-30,13.8,13.87,13.5,13.695,29800,4.59561473132473,4.6189258205416,4.49571006325245,4.56064809749943,89485.3080692115,0.0,1.0
2003-07-31,13.74,13.9,13.74,13.9,4600,4.57563379771028,4.62891628734882,4.57563379771028,4.62891628734882,13813.1683596769,0.0,1.0
2003-08-01,13.6,13.8,13.5,13.73,19200,4.52901161927655,4.59561473132473,4.49571006325245,4.57230364210787,57654.9635882167,0.0,1.0
2003-08-04,13.25,13.521,13.2,13.5,22200,4.41245617319222,4.50270339001751,4.39580539518018,4.49571006325245,66663.5516488757,0.0,1.0
2003-08-05,13.3,13.45,13.25,13.34,16400,4.42910695120427,4.47905928524041,4.41245617319222,4.44242757361391,49246.9480649352,0.0,1.0
2003-08-06,13.46,13.57,13.12,13.28,27800,4.48238944084282,4.51902115246932,4.3691641503609,4.42244663999945,83479.5826954388,0.0,1.0
2003-08-07,13.69,13.89,13.36,13.36,17700,4.55898301969823,4.62558613174641,4.44908788481873,4.44908788481873,53150.6695578873,0.0,1.0
2003-08-08,13.72,13.75,13.54,13.65,5200,4.56897348650546,4.57896395331268,4.50903068566209,4.54566239728859,15614.8859718087,0.0,1.0
2003-08-11,13.7,13.8,13.51,13.6,10500,4.56231317530064,4.59561473132473,4.49904021885486,4.52901161927655,31530.058212306,0.0,1.0
2003-08-12,13.81,13.87,13.59,13.8,15200,4.59894488692714,4.6189258205416,4.52568146367414,4.59561473132473,45643.5128406716,0.0,1.0
2003-08-13,13.76,13.85,13.7,13.715,10500,4.64889722096328,4.67930425220504,4.6286258668021,4.6336937053424,31078.3381806111,0.2,1.0
2003-08-14,13.79,13.8,13.59,13.59,6900,4.65903289804387,4.66241145707073,4.59146171750661,4.59146171750661,20422.9079472587,0.0,1.0
2003-08-15,13.71,13.8,13.52,13.6525,3100,4.63200442582897,4.66241145707073,4.56781180431857,4.6125777114245,9175.50936760899,0.0,1.0
2003-08-18,13.8,13.84,13.5,13.5,40800,4.66241145707073,4.67592569317818,4.56105468626484,4.56105468626484,120761.54264466,0.0,1.0
2003-08-19,13.95,14.2,13.795,13.85,52400,4.71308984247367,4.79755381814524,4.6607221775573,4.67930425220504,155095.706729907,0.0,1.0
2003-08-20,13.97,14.05,13.855,13.855,27000,4.7198469605274,4.7468754327423,4.68099353171848,4.68099353171848,79915.7267501429,0.0,1.0
2003-08-21,13.85,13.94,13.8,13.94,22300,4.67930425220504,4.70971128344681,4.66241145707073,4.70971128344681,66004.4706121551,0.0,1.0
2003-08-22,13.79,13.95,13.66,13.69,20300,4.65903289804387,4.71308984247367,4.61511163069465,4.62524730777524,60084.7871491815,0.0,1.0
2003-08-25,14.26,14.26,13.48,13.78,58900,4.81782517230642,4.81782517230642,4.55429756821112,4.655654339017,174334.677984571,0.0,1.0
2003-08-26,14.14,14.325,14.04,14.3,16300,4.77728246398407,4.83978580598103,4.74349687371544,4.83133940841387,48245.4202232344,0.0,1.0
2003-08-27,14.01,14.34,14.01,14.25,31600,4.73336119663485,4.84485364452132,4.73336119663485,4.81444661327956,93530.998714982,0.0,1.0
2003-08-28,13.92,14.06,13.85,14.01,15400,4.70295416539308,4.75025399176916,4.67930425220504,4.73336119663485,45581.5626648964,0.0,1.0
2003-08-29,13.86,14.09,13.86,13.975,10700,4.68268281123191,4.76038966884975,4.68268281123191,4.72153624004083,31670.3065269085,0.0,1.0
2003-09-02,14.34,14.67,13.78,14.1,30400,4.84485364452132,4.9563460924078,4.655654339017,4.76376822787662,89979.188637198,0.0,1.0
2003-09-03,14.49,14.77,14.25,14.34,34200,4.89553202992427,4.99013168267643,4.81444661327956,4.84485364452132,101226.587216848,0.0,1.0
2003-09-04,14.9,14.91,14.55,14.55,20000,5.03405295002564,5.03743150905251,4.91580338408544,4.91580338408544,59196.8346297355,0.0,1.0
2003-09-05,14.34,15.0,14.11,14.72,13100,4.84485364452132,5.06783854029427,4.76714678690348,4.97323888754211,38773.9266824768,0.0,1.0
2003-09-08,14.6,15.08,14.31,14.5,25400,4.93269617921976,5.09486701250917,4.83471796744074,4.89891058895113,75179.979979764,0.0,1.0
2003-09-09,14.76,15.0,14.4,14.75,20600,4.98675312364956,5.06783854029427,4.8651249986825,4.9833745646227,60972.7396686276,0.0,1.0
2003-09-10,14.84,15.0,14.7,14.88,32300,5.01378159586447,5.06783854029427,4.96648176948839,5.02729583197192,95602.8879270227,0.0,1.0
2003-09-11,13.9,15.14,13.831,14.85,30700,4.69619704733936,5.11513836667035,4.672884990054,5.01716015489133,90867.1411566439,0.0,1.0
2003-09-12,14.54,14.6,13.99,13.99,12400,4.91242482505858,4.93269617921976,4.72660407858112,4.72660407858112,36702.037470436,0.0,1.0
2003-09-15,14.94,15.2,14.58,15.2,24400,5.04756718613309,5.13540972083153,4.92593906116603,5.13540972083153,72220.1382482773,0.0,1.0
2003-09-16,14.95,15.08,14.76,14.88,14200,5.05094574515996,5.09486701250917,4.98675312364956,5.02729583197192,42029.7525871122,0.0,1.0
2003-09-17,14.47,15.5,14.47,15.5,16600,4.88877491187054,5.23676649163741,4.88877491187054,5.23676649163741,49133.3727426805,0.0,1.0
2003-09-18,14.48,14.65,14.35,14.35,15000,4.8921534708974,4.94958897435407,4.84823220354819,4.84823220354819,44397.6259723016,0.0,1.0
2003-09-19,14.36,15.18,14.36,14.87,23900,4.85161076257505,5.1286526027778,4.85161076257505,5.02391727294505,70740.2173825339,0.0,1.0
2003-09-22,14.77,14.79,14.351,14.351,14800,4.99013168267643,4.99688880073015,4.84857005945087,4.84857005945087,43805.6576260042,0.0,1.0
2003-09-23,14.85,15.0,14.51,14.735,18300,5.01716015489133,5.06783854029427,4.90228914797799,4.97830672608241,54165.1036862079,0.0,1.0
2003-09-24,14.37,14.99,14.37,14.92,22400,4.85498932160191,5.06445998126741,4.85498932160191,5.04081006807937,66300.4547853038,0.0,1.0
2003-09-25,13.66,14.75,13.54,14.729,21400,4.61511163069465,4.9833745646227,4.5745689223723,4.97627959066629,63340.613053817,0.0,1.0
2003-09-26,13.55,14.1,13.51,14.1,19300,4.57794748139916,4.76376822787662,4.56443324529171,4.76376822787662,57124.9454176947,0.0,1.0
2003-09-29,13.45,13.74,13.44,13.57,44700,4.54416189113053,4.64214010290955,4.54078333210367,4.58470459945288,132304.925397459,0.0,1.0
2003-09-30,13.879,14.06,13.45,13.77,40800,4.68910207338295,4.75025399176916,4.54416189113053,4.65227577999014,120761.54264466,0.0,1.0
2003-10-01,14.26,14.26,13.74,13.87,31200,4.81782517230642,4.81782517230642,4.64214010290955,4.68606137025877,92347.0620223874,0.0,1.0
2003-10-02,14.2,14.42,14.02,14.33,11900,4.79755381814524,4.87188211673623,4.73673975566171,4.84147508549446,35222.1166046926,0.0,1.0
2003-10-03,14.84,15.0,14.17,14.295,40600,5.01378159586447,5.06783854029427,4.78741814106466,4.82965012890044,120169.574298363,0.0,1.0
2003-10-06,15.4,15.42,14.45,14.62,17400,5.20298090136879,5.20973801942251,4.88201779381682,4.93945329727348,51501.2461278698,0.0,1.0
2003-10-07,14.91,15.22,14.65,15.04,40300,5.03743150905251,5.14216683888526,4.94958897435407,5.08135277640172,119281.621778917,0.0,1.0
2003-10-08,14.87,15.25,14.71,15.25,29900,5.02391727294505,5.15230251596584,4.96986032851525,5.15230251596584,88499.2677714546,0.0,1.0
2003-10-09,14.8,15.4,14.57,14.925,24700,5.00026735975702,5.20298090136879,4.92256050213917,5.0424993475928,73108.0907677232,0.0,1.0
2003-10-10,14.34,14.9,14.34,14.57,37600,4.84485364452132,5.03405295002564,4.84485364452132,4.92256050213917,111290.049103903,0.0,1.0
2003-10-13,14.94,15.2,14.34,14.34,17000,5.04756718613309,5.13540972083153,4.84485364452132,4.84485364452132,50317.3094352752,0.0,1.0
2003-10-14,15.18,15.25,14.87,15.14,19900,5.1286526027778,5.15230251596584,5.02391727294505,5.11513836667035,58900.8504565868,0.0,1.0
2003-10-15,15.19,15.4,14.96,15.16,18700,5.13203116180467,5.20298090136879,5.05432430418682,5.12189548472408,55349.0403788026,0.0,1.0
2003-10-16,15.441,15.74,15.25,15.38,18100,5.21683299337892,5.31785190828212,5.15230251596584,5.19622378331506,53573.1353399106,0.0,1.0
2003-10-17,15.699,16.0,15.47,15.47,27500,5.30399981627199,5.40569444298056,5.22663081455683,5.22663081455683,81395.6476158862,0.0,1.0
2003-10-20,15.8,16.0,15.6,15.69,23300,5.3381232624433,5.40569444298056,5.27055208190604,5.30095911314781,68964.3123436418,0.0,1.0
2003-10-21,15.888,16.0,15.65,15.73,13900,5.36785458187969,5.40569444298056,5.28744487704036,5.31447334925526,41141.8000676662,0.0,1.0
2003-10-22,15.539,16.16,15.47,15.85,46400,5.24994287184218,5.45975138741036,5.22663081455683,5.35501605757761,137336.656340986,0.0,1.0
2003-10-23,15.3,15.7,15.27,15.7,22600,5.16919531110016,5.30433767217467,5.15905963401957,5.30433767217467,66892.423131601,0.0,1.0
2003-10-24,15.23,15.45,15.15,15.25,20100,5.14554539791212,5.2198736965031,5.11851692569721,5.15230251596584,59492.8188028841,0.0,1.0
2003-10-27,15.36,15.53,15.23,15.53,15100,5.18946666526133,5.246902168718,5.14554539791212,5.246902168718,44693.6101454503,0.0,1.0
2003-10-28,15.49,15.5,15.27,15.38,25900,5.23338793261055,5.23676649163741,5.15905963401957,5.19622378331506,76659.9008455075,0.0,1.0
2003-10-29,15.48,15.5,15.35,15.49,23100,5.23000937358369,5.23676649163741,5.18608810623447,5.23338793261055,68372.3439973444,0.0,1.0
2003-10-30,15.63,15.75,15.52,15.525,21800,5.28068775898663,5.32123046730899,5.24352360969114,5.24521288920457,64524.5497464117,0.0,1.0
2003-10-31,15.73,16.19,15.5,15.89,43200,5.31447334925526,5.46988706449095,5.23676649163741,5.36853029368507,127865.162800229,0.0,1.0
2003-11-03,15.95,16.3,15.48,16.06,40700,5.38880164784624,5.50705121378644,5.23000937358369,5.42596579714173,120465.558471512,0.0,1.0
2003-11-04,16.45,16.5,15.89,15.93,29600,5.55772959918938,5.5746223943237,5.36853029368507,5.38204452979252,87611.3152520086,0.0,1.0
2003-11-05,16.4,16.48,15.48,16.05,18400,5.54083680405507,5.56786527626997,5.23000937358369,5.42258723811487,54461.0878593566,0.0,1.0
2003-11-06,16.52,16.52,16.01,16.44,19000,5.58137951237743,5.58137951237743,5.40907300200742,5.55435104016252,56236.9928982486,0.0,1.0
2003-11-07,17.32,17.32,16.29,16.36,24700,5.85166423452645,5.85166423452645,5.50367265475958,5.52732256794762,73108.0907677233,0.0,1.0
2003-11-10,16.64,17.14,16.611,17.14,26000,5.62192222069978,5.79085017204292,5.61212439952188,5.79085017204292,76955.8850186561,0.0,1.0
2003-11-11,16.43,16.99,16.39,16.99,11100,5.55097248113566,5.74017178663998,5.53745824502821,5.74017178663998,32854.2432195032,0.0,1.0
2003-11-12,15.88,16.03,15.5,15.5,25700,5.43272291519546,5.48403956741708,5.30272072956736,5.30272072956736,75121.8139357871,0.2,1.0
2003-11-13,15.699,15.87,15.51,15.52,29600,5.37080082151471,5.42930180504735,5.30614183971547,5.30956294986357,86521.6222762372,0.0,1.0
2003-11-14,15.55,15.85,15.46,15.85,41200,5.3198262803079,5.42245958475114,5.28903628897493,5.42245958475114,120428.744519627,0.0,1.0
2003-11-17,15.31,15.49,15.2,15.22,18600,5.23771963675331,5.29929961941925,5.20008742512412,5.20692964542033,54368.3167006085,0.0,1.0
2003-11-18,15.25,15.73,15.14,15.5,20500,5.21719297586466,5.38140626297384,5.17956076423547,5.30272072956736,59922.0694818535,0.0,1.0
2003-11-19,15.5,15.5,15.1,15.11,18700,5.30272072956736,5.30272072956736,5.16587632364304,5.16929743379115,54660.6194785688,0.0,1.0
2003-11-20,15.35,15.65,15.0,15.405,16300,5.25140407734574,5.35403738178898,5.13166522216196,5.27022018316033,47645.3528075225,0.0,1.0
2003-11-21,15.43,15.43,15.04,15.28,13800,5.2787729585306,5.2787729585306,5.14534966275439,5.22745630630898,40337.783358516,0.0,1.0
2003-11-24,15.98,16.27,15.43,15.43,31400,5.46693401667654,5.56614621097167,5.2787729585306,5.2787729585306,91783.0722795219,0.0,1.0
2003-11-25,15.99,16.7,15.75,15.75,76000,5.47035512682465,5.71325394734031,5.38824848327006,5.38824848327006,222150.111249798,0.0,1.0
2003-11-26,16.089,16.74,15.87,16.74,24300,5.50422411729092,5.72693838793275,5.42930180504735,5.72693838793275,71029.5750443433,0.0,1.0
2003-11-28,16.371,16.49,16.17,16.28,1400,5.60069942346756,5.64141063423005,5.53193510949059,5.56956732111978,4092.23889144365,0.0,1.0
2003-12-01,16.97,16.993,15.93,16.86,28900,5.80562392133923,5.81349247467988,5.449828465936,5.76799170971004,84475.5028305154,0.0,1.0
2003-12-02,16.84,17.0,16.66,16.9,12400,5.76114948941383,5.81588725178355,5.69956950674788,5.78167615030247,36245.5444670723,0.0,1.0
2003-12-03,16.49,17.2,16.44,16.44,58200,5.64141063423005,5.88430945474571,5.62430508348951,5.62430508348951,170120.216772872,0.0,1.0
2003-12-04,16.94,17.0,16.3699,16.46,52900,5.79536059089491,5.81588725178355,5.60032310135127,5.63114730378572,154628.169540978,0.0,1.0
2003-12-05,16.22,17.109,16.21,17.109,32400,5.54904066023113,5.85317735239793,5.54561955008302,5.85317735239793,94706.1000591246,0.0,1.0
2003-12-08,16.29,17.0,16.03,16.54,24100,5.57298843126789,5.81588725178355,5.48403956741708,5.65851618497059,70444.9694884228,0.0,1.0
2003-12-09,15.63,16.64,15.62,16.27,47800,5.34719516149276,5.69272728645167,5.34377405134465,5.56614621097167,139720.727865005,0.0,1.0
2003-12-10,15.51,15.92,15.45,15.61,16100,5.30614183971547,5.44640735578789,5.28561517882682,5.34035294119654,47060.747251602,0.0,1.0
2003-12-11,15.5,15.851,15.5,15.69,109500,5.30272072956736,5.42280169576595,5.30272072956736,5.36772182238141,320071.541866486,0.0,1.0
2003-12-12,15.89,16.16,15.65,15.65,24200,5.43614402534357,5.52851399934248,5.35403738178898,5.35403738178898,70737.2722663831,0.0,1.0
2003-12-15,15.48,16.2,15.35,16.2,28000,5.29587850927114,5.54219843993492,5.25140407734574,5.54219843993492,81844.7778288731,0.0,1.0
2003-12-16,15.67,15.74,15.31,15.31,18500,5.36087960208519,5.38482737312195,5.23771963675331,5.23771963675331,54076.0139226483,0.0,1.0
2003-12-17,15.84,15.84,15.39,15.82,19500,5.41903847460303,5.41903847460303,5.26508851793817,5.41219625430681,56999.0417022509,0.0,1.0
2003-12-18,15.79,16.06,15.5,16.06,50600,5.40193292386249,5.4943028978614,5.30272072956736,5.4943028978614,147905.205647892,0.0,1.0
2003-12-19,15.83,16.25,15.72,16.25,41100,5.41561736445492,5.55930399067546,5.37798515282573,5.55930399067546,120136.441741667,0.0,1.0
2003-12-22,16.15,16.15,15.45,15.6,46200,5.52509288919438,5.52509288919438,5.28561517882682,5.33693183104844,135043.88341764,0.0,1.0
2003-12-23,16.36,16.5,15.65,16.29,20400,5.59693620230464,5.64483174437815,5.35403738178898,5.57298843126789,59629.7667038933,0.0,1.0
2003-12-24,16.26,16.42,16.01,16.42,6400,5.56272510082356,5.61746286319329,5.47719734712086,5.61746286319329,18707.3777894567,0.0,1.0
2003-12-26,16.42,16.42,15.64,16.26,6100,5.61746286319329,5.61746286319329,5.35061627164087,5.56272510082356,17830.4694555759,0.0,1.0
2003-12-29,16.77,16.93,16.46,16.46,21400,5.73720171837707,5.7919394807468,5.63114730378572,5.63114730378572,62552.7944834958,0.0,1.0
2003-12-30,17.3,17.49,16.66,16.66,20500,5.91852055622679,5.98352164904084,5.69956950674788,5.69956950674788,59922.0694818535,0.0,1.0
2003-12-31,16.5,17.5,16.45,17.5,29200,5.64483174437815,5.98694275918895,5.62772619363761,5.98694275918895,85352.4111643963,0.0,1.0
2004-01-02,16.32,17.1,16.32,16.55,12600,5.58325176171221,5.85009835326463,5.58325176171221,5.66193729511869,36830.1500229929,0.0,1.0
2004-01-05,16.98,17.3,16.57,16.57,20300,5.80904503148734,5.91852055622679,5.66877951541491,5.66877951541491,59337.4639259329,0.0,1.0
2004-01-06,17.49,17.65,16.59,17.08,32700,5.98352164904084,6.03825941141057,5.67562173571113,5.84325613296842,95583.0083930054,0.0,1.0
2004-01-07,17.64,17.71,16.93,17.5,25000,6.03483830126246,6.05878607229922,5.7919394807468,5.98694275918895,73075.6944900653,0.0,1.0
2004-01-08,18.0,18.0,17.27,17.69,52300,6.15799826659435,6.15799826659435,5.90825722578247,6.051943852003,152874.352873216,0.0,1.0
2004-01-09,18.0,18.24,17.75,17.75,76900,6.15799826659435,6.24010491014894,6.07247051289165,6.07247051289165,224780.836251441,0.0,1.0
2004-01-12,18.5,18.5,18.0,18.35,75400,6.32905377399975,6.32905377399975,6.15799826659435,6.27773712177813,220396.294582037,0.0,1.0
2004-01-13,19.85,20.44,18.42,18.5,87700,6.79090364399433,6.9927491427327,6.30168489281489,6.32905377399975,256349.536271149,0.0,1.0
2004-01-14,21.49,23.05,19.03,19.031,224100,7.35196570828403,7.88565889138888,6.51037261184947,6.51071472286428,655050.525408945,0.0,1.0
2004-01-15,21.23,22.25,19.78,19.78,112000,7.26301684443323,7.61197007954024,6.76695587295757,6.76695587295757,327379.111315492,0.0,1.0
2004-01-16,20.95,21.77,20.45,21.35,66500,7.1672257602862,7.44775679243106,6.9961702528808,7.30407016621052,194381.347343574,0.0,1.0
2004-01-20,21.14,21.85,20.76,21.75,64500,7.23222685310025,7.47512567361592,7.10222466747215,7.44091457213484,188535.291784368,0.0,1.0
2004-01-21,22.05,22.05,20.695,21.25,69200,7.54354787657808,7.54354787657808,7.07998745150945,7.26985906472944,202273.522348501,0.0,1.0
2004-01-22,20.94,21.95,19.65,21.95,47200,7.1638046501381,7.509336775097,6.72248144103217,7.509336775097,137966.911197243,0.0,1.0
2004-01-23,21.87,21.87,20.6,20.91,31300,7.48196789391214,7.48196789391214,7.04748690510242,7.15354131969377,91490.7695015616,0.0,1.0
2004-01-26,21.99,22.0,20.9,22.0,46600,7.52302121568943,7.52644232583754,7.15012020954566,7.52644232583754,136213.094529482,0.0,1.0
2004-01-27,21.72,21.99,21.05,21.99,35200,7.43065124169052,7.52302121568943,7.20143686176728,7.52302121568943,102890.577842012,0.0,1.0
2004-01-28,21.27,22.02,20.85,20.85,33600,7.27670128502566,7.53328454613376,7.13301465880512,7.13301465880512,98213.7333946476,0.0,1.0
2004-01-29,21.44,21.719,21.2,21.44,49700,7.33486015754349,7.43030913067571,7.2527535139889,7.33486015754349,145274.48064625,0.0,1.0
2004-01-30,21.62,21.93,21.06,21.06,29500,7.39644014020944,7.50249455480078,7.20485797191539,7.20485797191539,86229.3194982769,0.0,1.0
2004-02-02,22.01,22.25,21.4,21.4,82000,7.52986343598565,7.61197007954024,7.32117571695106,7.32117571695106,239688.277927414,0.0,1.0
2004-02-03,22.1,22.46,21.78,22.04,31400,7.56065342731862,7.68381339265051,7.45117790257916,7.54012676642997,91783.0722795219,0.0,1.0
2004-02-04,21.688,22.14,21.63,21.7,30700,7.41970368921657,7.57433786791105,7.39986125035754,7.4238090213943,89736.9528338001,0.0,1.0
2004-02-05,21.83,22.41,21.57,22.2,31000,7.4682834533197,7.66670784190997,7.3793345894689,7.5948645287997,90613.8611676809,0.0,1.0
2004-02-06,22.0,22.33,21.52,21.52,46200,7.52644232583754,7.6393389607251,7.36222903872836,7.36222903872836,135043.883417641,0.0,1.0
2004-02-09,22.07,22.19,21.23,21.52,28800,7.5503900968743,7.59144341865159,7.26301684443323,7.36222903872836,84183.2000525551,0.0,1.0
2004-02-10,23.05,23.25,22.08,22.17,39800,7.88565889138888,7.95408109435104,7.5538112070224,7.58460119835538,116336.505628184,0.0,1.0
2004-02-11,23.468,23.75,22.8,22.8,41800,8.09708349854195,8.19438099072658,7.86660575109751,7.86660575109751,121150.090668652,0.2,1.0
2004-02-12,23.35,23.67,23.11,23.3,61800,8.05637036351434,8.16677886528413,7.973563987187,8.03911903511281,179116.641227815,0.0,1.0
2004-02-13,21.53,23.31,21.51,23.1,99600,7.42842200969866,8.04256930079312,7.42152147833805,7.97011372150669,288673.421784634,0.0,1.0
2004-02-17,22.0,22.489,21.53,21.53,26800,7.59058449667304,7.75930248844,7.42842200969866,7.42842200969866,77675.177749279,0.0,1.0
2004-02-18,21.97,22.32,21.61,22.26,25000,7.58023369963212,7.70099299844283,7.45602413514111,7.68029140436099,72458.1881989543,0.0,1.0
2004-02-19,21.21,22.5,21.21,22.155,18100,7.31801350792887,7.76309778068834,7.31801350792887,7.64406361471778,52459.7282560429,0.0,1.0
2004-02-20,22.68,22.73,20.7,21.1,52500,7.82520256293384,7.84245389133537,7.14204995823327,7.28006058544551,152162.195217804,0.0,1.0
2004-02-23,22.0,22.75,21.08,21.5,35100,7.59058449667304,7.84935442269598,7.27316005408489,7.41807121265774,101731.296231332,0.0,1.0
2004-02-24,21.47,21.49,20.75,21.25,23900,7.40772041561683,7.41462094697744,7.1593012866348,7.3318145706501,69270.0279182003,0.0,1.0
2004-02-25,21.0,21.3,20.86,21.0,24700,7.24555792864245,7.34906589905163,7.19725420911816,7.24555792864245,71588.6899405668,0.0,1.0
2004-02-26,21.97,21.97,20.82,21.11,24800,7.58023369963212,7.58023369963212,7.18345314639694,7.28351085112581,71878.5226933627,0.0,1.0
2004-02-27,20.69,21.71,19.85,21.4,37500,7.13859969255296,7.49052679194417,6.84877737540727,7.38356855585468,108687.282298432,0.0,1.0
2004-03-01,22.621,22.839,19.55,19.57,94100,7.80484599542004,7.88006178725071,6.74526940499809,6.7521699363587,272732.620380864,0.0,1.0
2004-03-02,21.51,22.6,21.463,22.6,23200,7.42152147833805,7.7976004374914,7.40530522964061,7.7976004374914,67241.1986486296,0.0,1.0
2004-03-03,22.23,22.45,21.0,21.46,19700,7.66994060732008,7.74584645228681,7.24555792864245,7.40427014993652,57097.052300776,0.0,1.0
2004-03-04,22.0,22.5,21.483,21.771,27800,7.59058449667304,7.76309778068834,7.41220576100122,7.51157341259403,80573.5052772372,0.0,1.0
2004-03-05,21.87,22.468,21.42,21.635,18600,7.54573104282906,7.75205693051136,7.3904690872153,7.46464979934187,53908.892020022,0.0,1.0
2004-03-08,21.28,21.95,21.26,21.82,20800,7.34216536769101,7.57333316827151,7.3352648363304,7.52847971442753,60285.21258153,0.0,1.0
2004-03-09,20.48,21.95,20.46,21.4,29800,7.06614411326654,7.57333316827151,7.05924358190593,7.38356855585468,86370.1603331535,0.0,1.0
2004-03-10,19.3,20.93,19.28,20.75,43900,6.65901276299044,7.22140606888031,6.65211223162983,7.1593012866348,127236.578477364,0.0,1.0
2004-03-11,19.62,20.25,19.22,19.25,60600,6.76942126476023,6.9867880026195,6.63141063754799,6.64176143458891,175638.648194265,0.0,1.0
2004-03-12,20.11,20.17,19.21,19.95,27800,6.93848428309522,6.95918587717706,6.62796037186769,6.88328003221032,80573.5052772372,0.0,1.0
2004-03-15,19.48,20.15,19.32,19.93,34100,6.72111754523595,6.95228534581644,6.66591329435105,6.87637950084971,98832.9687033736,0.0,1.0
2004-03-16,18.76,19.77,18.75,19.55,27900,6.47269841625392,6.82117524996482,6.46924815057361,6.74526940499809,80863.338030033,0.0,1.0
2004-03-17,18.97,19.48,18.6,19.165,34800,6.54515399554034,6.72111754523595,6.41749416536902,6.61243417630631,100861.797972944,0.0,1.0
2004-03-18,19.06,19.25,18.83,19.0,13600,6.5762063866631,6.64176143458891,6.49685027601606,6.55550479258126,39417.2543802311,0.0,1.0
2004-03-19,19.24,19.75,18.57,19.23,28400,6.6383111689086,6.81427471860421,6.40714336832811,6.6348609032283,82312.5017940121,0.0,1.0
2004-03-22,19.01,19.75,18.96,19.251,26400,6.55895505826157,6.81427471860421,6.54170372986004,6.64210646115694,76515.8467380957,0.0,1.0
2004-03-23,19.15,20.39,19.15,19.45,25500,6.60725877778585,7.03509172214379,6.60725877778585,6.71076674819503,73907.3519629334,0.0,1.0
2004-03-24,19.24,20.11,19.13,20.11,32200,6.6383111689086,6.93848428309522,6.60035824642524,6.93848428309522,93326.1464002532,0.0,1.0
2004-03-25,20.47,20.68,19.07,19.4,40700,7.06269384758623,7.13514942687266,6.5796566523434,6.6935154197935,117961.930387898,0.0,1.0
2004-03-26,19.3,20.59,19.02,20.0,64600,6.65901276299044,7.1040970357499,6.56240532394187,6.90053136061185,187231.958306098,0.0,1.0
2004-03-29,19.6,20.85,19.3,20.85,84200,6.76252073339962,7.19380394343786,6.65901276299044,7.19380394343786,244039.177854078,0.0,1.0
2004-03-30,21.0,21.0,19.58,19.9,39000,7.24555792864245,7.24555792864245,6.755620202039,6.86602870380879,113034.773590369,0.0,1.0
2004-03-31,19.82,20.93,19.7,20.41,53600,6.83842657836635,7.22140606888031,6.79702339020268,7.0419922535044,155350.355498558,0.0,1.0
2004-04-01,20.12,20.64,19.67,19.67,19700,6.94193454877553,7.12134836415143,6.78667259316176,6.78667259316176,57097.052300776,0.0,1.0
2004-04-02,20.92,20.98,20.28,20.28,44100,7.2179558032,7.23865739728184,6.99713879966042,6.99713879966042,127816.243982955,0.0,1.0
2004-04-05,20.48,21.0,19.86,21.0,37900,7.06614411326654,7.24555792864245,6.85222764108757,7.24555792864245,109846.613309615,0.0,1.0
2004-04-06,19.83,20.11,19.63,19.66,36700,6.84187684404665,6.93848428309522,6.77287153044053,6.78322232748145,106368.620276065,0.0,1.0
2004-04-07,19.51,19.76,19.23,19.59,43400,6.73146834227686,6.81772498428451,6.6348609032283,6.75907046771931,125787.414713385,0.0,1.0
2004-04-08,19.15,19.79,18.83,19.79,217400,6.60725877778585,6.82807578132543,6.49685027601606,6.82807578132543,630096.404578107,0.0,1.0
2004-04-12,19.35,19.5,18.85,18.85,46300,6.67626409139197,6.72801807659656,6.50375080737667,6.50375080737667,134192.564544463,0.0,1.0
2004-04-13,19.35,19.61,19.25,19.33,30900,6.67626409139197,6.76597099907992,6.64176143458891,6.66936356003136,89558.3206139075,0.0,1.0
2004-04-14,19.19,19.5,19.0,19.5,21800,6.62105984050707,6.72801807659656,6.55550479258126,6.72801807659656,63183.5401094882,0.0,1.0
2004-04-15,18.99,19.49,18.99,19.34,23700,6.55205452690095,6.72456781091625,6.55205452690095,6.67281382571166,68690.3624126088,0.0,1.0
2004-04-16,19.25,20.0,18.93,19.32,27600,6.64176143458891,6.90053136061185,6.53135293281912,6.66591329435105,79993.8397716456,0.0,1.0
2004-04-19,19.25,19.53,19.1,19.1,16900,6.64176143458891,6.73836887363748,6.59000744938432,6.59000744938432,48981.7352224931,0.0,1.0
2004-04-20,19.12,19.53,19.1,19.53,23200,6.59690798074493,6.73836887363748,6.59000744938432,6.73836887363748,67241.1986486296,0.0,1.0
2004-04-21,19.27,19.45,19.12,19.235,20300,6.64866196594952,6.71076674819503,6.59690798074493,6.63658603606845,58836.0488175509,0.0,1.0
2004-04-22,20.0,20.12,19.32,19.46,27600,6.90053136061185,6.94193454877553,6.66591329435105,6.71421701387533,79993.8397716456,0.0,1.0
2004-04-23,20.12,20.12,19.54,20.07,10500,6.94193454877553,6.94193454877553,6.74181913931778,6.924683220374,30432.4390435608,0.0,1.0
2004-04-26,19.64,19.86,19.5,19.63,13400,6.77632179612084,6.85222764108757,6.72801807659656,6.77287153044053,38837.5888746395,0.0,1.0
2004-04-27,19.68,19.84,19.3,19.82,42000,6.79012285884206,6.84532710972696,6.65901276299044,6.83842657836635,121729.756174243,0.0,1.0
2004-04-28,19.36,19.92,19.3,19.3,25000,6.67971435707227,6.87292923516941,6.65901276299044,6.65901276299044,72458.1881989544,0.0,1.0
2004-04-29,19.13,19.61,19.03,19.32,61200,6.60035824642524,6.76597099907992,6.56585558962218,6.66591329435105,177377.64471104,0.0,1.0
2004-04-30,17.94,19.25,17.94,19.03,62300,6.18977663046883,6.64176143458891,6.18977663046883,6.56585558962218,180565.804991794,0.0,1.0
2004-05-03,18.35,18.66,17.54,18.135,79500,6.33123752336138,6.43819575945086,6.0517660032566,6.2570568112348,230417.038472675,0.0,1.0
2004-05-04,17.93,18.62,17.89,18.18,11300,6.18632636478853,6.42439469672964,6.1725253020673,6.27258300679618,32751.1010659273,0.0,1.0
2004-05-05,17.76,18.04,17.53,17.76,22400,6.12767184822333,6.22427928727189,6.04831573757629,6.12767184822333,64922.536626263,0.0,1.0
2004-05-06,17.63,18.0,17.56,18.0,57000,6.08281839437935,6.21047822455067,6.05866653461721,6.21047822455067,165204.669093616,0.0,1.0
2004-05-07,17.0,17.84,16.52,17.68,43000,5.86545165652008,6.15527397366577,5.69983890386539,6.10006972278088,124628.083702201,0.0,1.0
2004-05-10,16.6,17.2,16.46,16.941,74400,5.72744102930784,5.93445697012619,5.67913730978356,5.84509508900627,215635.568080088,0.0,1.0
2004-05-11,17.0,17.08,16.4,16.4,67600,5.86545165652008,5.89305378196252,5.65843571570172,5.65843571570172,195926.940889972,0.0,1.0
2004-05-12,17.02,17.41,16.76,17.16,40700,5.87235218788069,6.00691254941262,5.78264528019273,5.92065590740497,117961.930387898,0.0,1.0
2004-05-13,17.03,17.43,16.71,17.43,23000,5.94480776716711,6.08443918859206,5.83310263002716,6.08443918859206,65887.7486608205,0.2,1.0
2004-05-14,17.01,17.3,16.8,17.3,24900,5.93782619609587,6.03905897662895,5.86451969984777,6.03905897662895,71330.6496371491,0.0,1.0
2004-05-17,16.75,16.99,16.62,16.96,24800,5.84706577216965,5.93084462502462,5.80168556020654,5.92037226841775,71044.1811647108,0.0,1.0
2004-05-18,17.03,17.11,16.661,17.0,17400,5.94480776716711,5.9727340514521,5.8159977809026,5.93433541056024,49845.5142042729,0.0,1.0
2004-05-19,17.09,17.1,16.25,16.25,38200,5.96575248038085,5.96924326591648,5.67252649538847,5.67252649538847,109430.95647145,0.0,1.0
2004-05-20,17.84,18.06,16.91,16.99,35900,6.22756139555263,6.30435867733635,5.90291834073963,5.93084462502462,102842.181605368,0.0,1.0
2004-05-21,18.56,18.58,17.8,17.8,32300,6.47889795411753,6.48587952518878,6.21359825341013,6.21359825341013,92529.3165975871,0.0,1.0
2004-05-24,18.65,19.0,17.72,18.61,57000,6.51031502393815,6.63249251768498,6.18567196912514,6.49635188179565,163287.029289859,0.0,1.0
2004-05-25,19.06,19.12,18.14,18.64,38200,6.65343723089872,6.67438194411246,6.33228496162134,6.50682423840252,109430.95647145,0.0,1.0
2004-05-26,19.23,19.23,18.05,18.65,19100,6.71278058500432,6.71278058500432,6.30086789180073,6.51031502393815,54715.4782357248,0.0,1.0
2004-05-27,19.17,19.35,18.19,18.19,7700,6.69183587179058,6.7546700114318,6.34973888929946,6.34973888929946,22058.0723777529,0.0,1.0
2004-05-28,19.04,19.23,18.42,18.845,11700,6.64645565982747,6.71278058500432,6.4300269566188,6.57838534188281,33516.8112752869,0.0,1.0
2004-06-01,19.25,19.41,18.83,18.83,31500,6.71976215607557,6.77561472464555,6.57314916357937,6.57314916357937,90237.5688180802,0.0,1.0
2004-06-02,19.06,19.44,18.92,19.21,14700,6.65343723089872,6.78608708125242,6.60456623339999,6.70579901393307,42110.8654484374,0.0,1.0
2004-06-03,17.77,19.1,17.51,18.88,37300,6.20312589680326,6.66740037304121,6.11236547287705,6.59060309125749,106852.740219505,0.0,1.0
2004-06-04,17.12,17.9,17.08,17.82,33000,5.97622483698773,6.24850610876637,5.96226169484523,6.22057982448138,94534.5959046554,0.0,1.0
2004-06-07,17.47,17.67,17.12,17.12,19000,6.09840233073455,6.16821804144703,5.97622483698773,5.97622483698773,54429.0097632865,0.0,1.0
2004-06-08,17.49,17.5,17.26,17.26,13000,6.1053839018058,6.10887468734142,6.02509583448646,6.02509583448646,37240.9014169855,0.0,1.0
2004-06-09,17.03,17.6,17.01,17.515,24900,5.94480776716711,6.14378254269766,5.93782619609587,6.11411086564486,71330.6496371492,0.0,1.0
2004-06-10,17.44,17.54,17.07,17.31,47500,6.08792997412768,6.12283782948392,5.95877090930961,6.04254976216457,136072.524408216,0.0,1.0
2004-06-14,17.0,17.86,17.0,17.86,27800,5.93433541056024,6.23454296662388,5.93433541056024,6.23454296662388,79638.2353378613,0.0,1.0
2004-06-15,17.56,17.56,17.0,17.0,21100,6.12981940055517,6.12981940055517,5.93433541056024,5.93433541056024,60444.8476844918,0.0,1.0
2004-06-16,17.31,17.5,17.06,17.29,14600,6.04254976216457,6.10887468734142,5.95528012377398,6.03556819109333,41824.3969759991,0.0,1.0
2004-06-17,17.48,17.55,17.2,17.5,46300,6.10189311627018,6.12632861501954,6.00415112127271,6.10887468734142,132634.902738956,0.0,1.0
2004-06-18,17.19,17.7,16.85,17.46,114900,6.00066033573709,6.1786903980539,5.88197362752589,6.09491154519893,329152.274831664,0.0,1.0
2004-06-21,17.0,17.32,16.79,16.79,82300,5.93433541056024,6.0460405477002,5.86102891431214,5.86102891431214,235763.552816762,0.0,1.0
2004-06-22,17.45,17.5,16.74,16.9,72300,6.09142075966331,6.10887468734142,5.84357498663403,5.899427555204,207116.705572927,0.0,1.0
2004-06-23,17.78,18.4,17.22,17.22,33800,6.20661668233889,6.42304538554755,6.01113269234396,6.01113269234396,96826.3436841622,0.0,1.0
2004-06-24,17.91,18.49,17.91,18.08,33100,6.251996894302,6.45446245536817,6.251996894302,6.3113402484076,94821.0643770937,0.0,1.0
2004-06-25,18.53,19.175,17.86,17.86,73000,6.46842559751066,6.69358126455839,6.23454296662388,6.23454296662388,209121.984879995,0.0,1.0
2004-06-28,19.4,19.56,18.93,19.15,39000,6.77212393910992,6.8279765076799,6.60805701893561,6.68485430071933,111722.704250956,0.0,1.0
2004-06-29,21.93,22.51,19.0,19.05,144600,7.65529267962271,7.85775824068888,6.63249251768498,6.64994644536309,414233.411145854,0.0,1.0
2004-06-30,21.76,22.0,21.5,21.7,71600,7.59594932551711,7.67972817837208,7.50518890159089,7.57500461230337,205111.426265858,0.0,1.0
2004-07-01,21.07,21.89,21.07,21.59,48100,7.35508512355908,7.64132953748022,7.35508512355908,7.53660597141151,137791.335242846,0.0,1.0
2004-07-02,21.32,21.84,20.79,21.5,23500,7.44235476194967,7.6238756098021,7.25734312856161,7.50518890159089,67320.0910230122,0.0,1.0
2004-07-06,21.02,21.38,20.68,21.38,25300,7.33763119588096,7.46329947516341,7.21894448766975,7.46329947516341,72476.5235269025,0.0,1.0
2004-07-07,20.05,21.32,20.05,21.24,28400,6.99902499892546,7.44235476194967,6.99902499892546,7.41442847766468,81357.0461724914,0.0,1.0
2004-07-08,19.49,20.29,19.25,19.97,85100,6.80354100893053,7.08280385178043,6.71976215607557,6.97109871464047,243784.670045036,0.0,1.0
2004-07-09,20.0,20.0,19.31,19.6,22000,6.98157107124734,6.98157107124734,6.74070686928931,6.8419396498224,63023.063936437,0.0,1.0
2004-07-12,20.79,21.27,20.0,20.07,61800,7.25734312856161,7.42490083427155,6.98157107124734,7.00600656999671,177037.5159669,0.0,1.0
2004-07-13,21.49,21.5,20.6,20.73,31700,7.50169811605527,7.50518890159089,7.19101820338476,7.23639841534787,90810.5057629569,0.0,1.0
2004-07-14,20.22,21.52,20.12,21.52,34700,7.05836835303106,7.51217047266214,7.02346049767483,7.51217047266214,99404.5599361074,0.0,1.0
2004-07-15,20.86,21.23,20.22,20.23,19200,7.28177862731098,7.41093769212905,7.05836835303106,7.06185913856669,55001.9467081632,0.0,1.0
2004-07-16,20.26,21.24,20.25,20.99,26900,7.07233149517356,7.41442847766468,7.06884070963793,7.32715883927409,77060.0190859161,0.0,1.0
2004-07-19,20.04,20.58,20.0,20.26,19300,6.99553421338984,7.18403663231352,6.98157107124734,7.07233149517356,55288.4151806015,0.0,1.0
2004-07-20,20.91,20.91,20.04,20.32,23300,7.2992325549891,7.2992325549891,6.99553421338984,7.0932762083873,66747.1540781355,0.0,1.0
2004-07-21,19.85,21.06,19.85,21.06,36800,6.92920928821299,7.35159433802345,6.92920928821299,7.35159433802345,105420.397857313,0.0,1.0
2004-07-22,19.43,20.49,18.79,19.895,50800,6.78259629571679,7.1526195624929,6.55918602143688,6.94491782312329,145525.983998682,0.0,1.0
2004-07-23,18.96,20.15,18.84,20.15,29500,6.61852937554248,7.0339328542817,6.576639949115,7.0339328542817,84508.1993693132,0.0,1.0
2004-07-26,18.64,20.24,18.6,18.9,71000,6.50682423840252,7.06534992410231,6.49286109626003,6.59758466232874,203392.615431229,0.0,1.0
2004-07-27,20.0,20.02,18.62,18.641,31600,6.98157107124734,6.98855264231859,6.49984266733128,6.50717331695609,90524.0372905186,0.0,1.0
2004-07-28,19.01,19.61,18.63,19.46,25800,6.6359833032206,6.84543043535802,6.5033334528669,6.79306865232366,73908.8658890942,0.0,1.0
2004-07-29,19.89,20.13,18.89,19.205,31900,6.94317243035548,7.02695128321045,6.59409387679312,6.70405362116526,91383.4427078336,0.0,1.0
2004-07-30,19.1,20.42,19.09,19.97,28700,6.66740037304121,7.12818406374354,6.66390958750559,6.97109871464047,82216.4515898064,0.0,1.0
2004-08-02,19.32,19.56,18.75,19.03,24000,6.74419765482493,6.8279765076799,6.54522287929438,6.64296487429185,68752.433385204,0.0,1.0
2004-08-03,18.96,19.43,18.91,19.0,15000,6.61852937554248,6.78259629571679,6.60107544786436,6.63249251768498,42970.2708657525,0.0,1.0
2004-08-04,19.02,19.19,18.72,19.12,17500,6.63947408875622,6.69881744286183,6.53475052268751,6.67438194411246,50131.9826767112,0.0,1.0
2004-08-05,18.8,19.47,18.69,18.69,25500,6.5626768069725,6.79655943785929,6.52427816608064,6.52427816608064,73049.4604717792,0.0,1.0
2004-08-06,18.49,19.15,18.47,18.54,31300,6.45446245536817,6.68485430071933,6.44748088429692,6.47191638304629,89664.6318732035,0.0,1.0
2004-08-09,18.3,18.94,18.0,18.85,57900,6.38813753019132,6.61154780447123,6.28341396412261,6.58013073465062,165865.245541805,0.0,1.0
2004-08-10,18.91,19.0,18.3,18.3,18100,6.60107544786436,6.63249251768498,6.38813753019132,6.38813753019132,51850.7935113413,0.0,1.0
2004-08-11,18.7,19.03,18.45,18.76,43300,6.52776895161626,6.64296487429185,6.44049931322567,6.54871366483001,124040.848565806,0.0,1.0
2004-08-12,18.6,18.65,18.35,18.43,20900,6.49286109626003,6.51031502393815,6.40559145786944,6.43351774215443,59871.9107396151,0.0,1.0
2004-08-13,18.5,18.79,18.28,18.79,22100,6.52776895161626,6.63009614058755,6.4501414289484,6.63009614058755,62632.4251103847,0.2,1.0
2004-08-16,18.75,18.89,18.36,18.69,28900,6.61598204555703,6.66538137816385,6.47836961900944,6.59481090301124,81903.9405289645,0.0,1.0
2004-08-17,19.19,19.2,18.47,18.94,42400,6.77123709089276,6.77476561465039,6.51718338034337,6.683023996952,120163.566727616,0.0,1.0
2004-08-18,18.59,19.22,18.35,19.22,44400,6.55952566543494,6.78182266216565,6.47484109525181,6.78182266216565,125831.659497786,0.0,1.0
2004-08-19,18.3,18.85,18.2,18.73,36900,6.45719847646366,6.65126728313333,6.42191323888735,6.60892499804176,104576.311609647,0.0,1.0
2004-08-20,19.39,19.39,18.23,18.34,30900,6.84180756604537,6.84180756604537,6.43249881016024,6.47131257149418,87572.0332991352,0.0,1.0
2004-08-23,19.01,19.97,18.8,19.43,19700,6.70772366325542,7.04646194398793,6.63362466434518,6.85592166107589,55830.71378618,0.0,1.0
2004-08-24,19.0,19.62,18.77,19.44,9900,6.70419513949779,6.92296361247087,6.62303909307229,6.85945018483352,28057.0592123443,0.0,1.0
2004-08-25,19.25,19.27,18.98,19.22,17600,6.79240823343855,6.79946528095381,6.69713809198252,6.78182266216565,49879.2163775009,0.0,1.0
2004-08-26,19.04,19.1,18.85,18.99,14400,6.71830923452831,6.73948037707409,6.65126728313333,6.70066661574015,40810.267945228,0.0,1.0
2004-08-27,18.85,19.13,18.52,18.88,16700,6.65126728313333,6.75006594834698,6.53482599913153,6.66185285440622,47328.5746309242,0.0,1.0
2004-08-30,18.4,19.34,18.4,18.54,34100,6.49248371403996,6.82416494725722,6.49248371403996,6.54188304664679,96640.981731408,0.0,1.0
2004-08-31,18.8,18.8,18.34,18.77,12300,6.63362466434518,6.63362466434518,6.47131257149418,6.62303909307229,34858.7705365489,0.0,1.0
2004-09-01,19.02,20.13,18.8,19.38,34000,6.71125218701305,7.10291832411002,6.63362466434518,6.83827904228774,96357.5770928994,0.0,1.0
2004-09-02,19.37,19.4,18.85,19.06,15400,6.83475051853011,6.845336089803,6.65126728313333,6.72536628204357,43644.3143303133,0.0,1.0
2004-09-03,19.25,19.41,18.5,18.5,19000,6.79240823343855,6.84886461356063,6.52776895161626,6.52776895161626,53846.8813166203,0.0,1.0
2004-09-07,19.29,19.43,18.49,18.49,17600,6.80652232846907,6.85592166107589,6.52424042785863,6.52424042785863,49879.2163775009,0.0,1.0
2004-09-08,19.2,19.82,18.91,19.39,20800,6.77476561465039,6.99353408762348,6.67243842567911,6.84180756604537,58948.1648097739,0.0,1.0
2004-09-09,20.25,20.25,19.49,19.49,38800,7.14526060920159,7.14526060920159,6.87709280362168,6.87709280362168,109960.999741309,0.0,1.0
2004-09-10,20.06,20.25,19.85,19.96,7500,7.07821865780661,7.14526060920159,7.00411965889637,7.04293342023031,21255.3478881396,0.0,1.0
2004-09-13,20.29,20.56,19.3,19.8,15400,7.15937470423211,7.25464484568813,6.8100508522267,6.98647704010822,43644.3143303133,0.0,1.0
2004-09-14,20.02,20.54,20.01,20.29,12900,7.06410456277609,7.24758779817287,7.06057603901846,7.15937470423211,36559.1983676001,0.0,1.0
2004-09-15,20.04,20.13,19.75,20.12,32000,7.07116161029135,7.10291832411002,6.96883442132007,7.09938980035239,90689.4843227289,0.0,1.0
2004-09-16,20.58,20.58,19.3,19.33,23800,7.26170189320339,7.26170189320339,6.8100508522267,6.82063642349959,67450.3039650297,0.0,1.0
2004-09-17,20.16,21.12,19.3,21.041,47300,7.11350389538291,7.45224217611543,6.8100508522267,7.42436683843015,134050.394014534,0.0,1.0
2004-09-20,19.8,20.35,19.6,20.12,17300,6.98647704010822,7.18054584677789,6.91590656495561,7.09938980035239,49029.0024619753,0.0,1.0
2004-09-21,20.26,20.34,19.81,19.9,14800,7.14878913295922,7.17701732302026,6.99000556386585,7.02176227768452,41943.8864992621,0.0,1.0
2004-09-22,19.52,20.23,19.42,20.23,22100,6.88767837489457,7.13820356168633,6.85239313731826,7.13820356168633,62632.4251103846,0.0,1.0
2004-09-23,19.36,19.84,19.31,19.31,19900,6.83122199477248,7.00059113513874,6.81357937598433,6.81357937598433,56397.5230631971,0.0,1.0
2004-09-24,19.53,19.759,19.31,19.31,5100,6.8912068986522,6.97201009270193,6.81357937598433,6.81357937598433,14453.6365639349,0.0,1.0
2004-09-27,19.21,20.339,19.01,19.39,18100,6.77829413840802,7.1766644706445,6.70772366325542,6.84180756604537,51296.2395700436,0.0,1.0
2004-09-28,19.0,19.33,19.0,19.11,18400,6.70419513949779,6.82063642349959,6.70419513949779,6.74300890083172,52146.4534855691,0.0,1.0
2004-09-29,18.88,18.88,18.05,18.21,84100,6.66185285440622,6.66185285440622,6.3689853825229,6.42544176264498,238343.300985672,0.0,1.0
2004-09-30,18.88,19.08,18.67,18.88,55300,6.66185285440622,6.73242332955883,6.58775385549598,6.66185285440622,156722.765095216,0.0,1.0
2004-10-01,18.516,18.92,18.4,18.78,35700,6.53341458962847,6.67596694943674,6.49248371403996,6.62656761682992,101175.455947545,0.0,1.0
2004-10-04,18.35,18.4,18.28,18.28,41300,6.47484109525181,6.49248371403996,6.4501414289484,6.4501414289484,117046.115704022,0.0,1.0
2004-10-05,18.23,18.4,18.23,18.28,37700,6.43249881016024,6.49248371403996,6.43249881016024,6.4501414289484,106843.548717715,0.0,1.0
2004-10-06,18.62,18.62,18.13,18.13,46300,6.57011123670783,6.57011123670783,6.39721357258394,6.39721357258394,131216.347629448,0.0,1.0
2004-10-07,18.28,18.55,18.13,18.15,47400,6.4501414289484,6.54541157040442,6.39721357258394,6.4042706200992,134333.798653042,0.0,1.0
2004-10-08,18.04,18.38,17.8,18.3,85000,6.36545685876527,6.4854266665247,6.28077228858214,6.45719847646366,240893.942732249,0.0,1.0
2004-10-11,17.99,18.14,17.8,17.94,35600,6.34781423997711,6.40074209634157,6.28077228858214,6.33017162118896,100892.051309036,0.0,1.0
2004-10-12,18.3,18.43,18.11,18.175,19100,6.45719847646366,6.50306928531285,6.39015652506868,6.41309192949328,54130.2859551288,0.0,1.0
2004-10-13,18.25,18.59,18.25,18.48,22300,6.4395558576755,6.55952566543494,6.4395558576755,6.520711904101,63199.2343874018,0.0,1.0
2004-10-14,18.09,18.56,18.09,18.5,25900,6.38309947755342,6.54894009416205,6.38309947755342,6.52776895161626,73401.8013737087,0.0,1.0
2004-10-15,18.76,19.44,18.09,18.09,45800,6.61951056931466,6.85945018483352,6.38309947755342,6.38309947755342,129799.324436906,0.0,1.0
2004-10-18,18.25,19.43,18.25,19.43,23100,6.4395558576755,6.85592166107589,6.4395558576755,6.85592166107589,65466.47149547,0.0,1.0
2004-10-19,18.42,19.07,18.14,19.07,34000,6.49954076155522,6.7288948058012,6.40074209634157,6.7288948058012,96357.5770928995,0.0,1.0
2004-10-20,18.43,18.89,18.32,18.61,28900,6.50306928531285,6.66538137816385,6.46425552397892,6.5665827129502,81903.9405289646,0.0,1.0
2004-10-21,18.79,19.04,18.29,18.94,24800,6.63009614058755,6.71830923452831,6.45366995270603,6.683023996952,70284.3503501149,0.0,1.0
2004-10-22,18.25,18.6,18.17,18.18,23200,6.4395558576755,6.56305418919257,6.41132766761446,6.41485619137209,65749.8761339785,0.0,1.0
2004-10-25,18.62,18.87,18.22,18.35,22900,6.57011123670783,6.65832433064859,6.42897028640261,6.47484109525181,64899.6622184529,0.0,1.0
2004-10-26,18.72,19.0,18.05,18.57,32700,6.60539647428413,6.70419513949779,6.3689853825229,6.55246861791968,92673.3167922887,0.0,1.0
2004-10-27,19.05,19.25,18.27,18.49,56200,6.72183775828594,6.79240823343855,6.44661290519077,6.52424042785863,159273.406841793,0.0,1.0
2004-10-28,18.85,19.05,18.62,18.9,20400,6.65126728313333,6.72183775828594,6.57011123670783,6.66890990192148,57814.5462557397,0.0,1.0
2004-10-29,18.5,18.84,18.29,18.301,38400,6.52776895161626,6.6477387593757,6.45366995270603,6.45755132883942,108827.381187275,0.0,1.0
2004-11-01,18.47,18.55,18.32,18.47,23000,6.51718338034337,6.54541157040442,6.46425552397892,6.51718338034337,65183.0668569615,0.0,1.0
2004-11-02,18.32,18.599,18.3,18.599,35100,6.46425552397892,6.56270133681681,6.45719847646366,6.56270133681681,99475.0281164933,0.0,1.0
2004-11-03,18.49,18.57,18.3,18.3,15400,6.52424042785863,6.55246861791968,6.45719847646366,6.45719847646366,43644.3143303133,0.0,1.0
2004-11-04,18.94,19.14,18.5,18.5,21900,6.683023996952,6.75359447210461,6.52776895161626,6.52776895161626,62065.6158333677,0.0,1.0
2004-11-05,18.82,18.98,18.43,18.431,10300,6.64068171186044,6.69713809198252,6.50306928531285,6.50342213768862,29190.6777663784,0.0,1.0
2004-11-08,18.41,18.9,18.3,18.84,21400,6.49601223779759,6.66890990192148,6.45719847646366,6.6477387593757,60648.592640825,0.0,1.0
2004-11-09,18.71,18.89,18.34,18.34,22500,6.6018679505265,6.66538137816385,6.47131257149418,6.47131257149418,63766.0436644188,0.0,1.0
2004-11-10,18.86,18.99,18.35,18.61,22100,6.72536628204357,6.77172352576921,6.54350324896604,6.63621773641733,61975.2118353544,0.2,1.0
2004-11-11,18.96,19.0,18.61,19.0,26400,6.76102570029406,6.77528946759426,6.63621773641733,6.77528946759426,74033.7372150841,0.0,1.0
2004-11-12,19.1,19.1,18.5,18.86,38500,6.81094888584476,6.81094888584476,6.59699237634178,6.72536628204357,107965.866771997,0.0,1.0
2004-11-15,19.0,19.1,18.76,19.1,7900,6.77528946759426,6.81094888584476,6.68970686379307,6.81094888584476,22154.0349999683,0.0,1.0
2004-11-16,18.75,18.99,18.67,18.99,9700,6.68614092196802,6.77172352576921,6.65761338736763,6.77172352576921,27201.7898100877,0.0,1.0
2004-11-17,18.79,19.07,18.72,18.85,20900,6.70040468926822,6.80025106036961,6.67544309649287,6.72180034021852,58610.0419619415,0.0,1.0
2004-11-18,18.76,19.099,18.72,19.099,17200,6.68970686379307,6.81059229166225,6.67544309649287,6.81059229166225,48234.1015189184,0.0,1.0
2004-11-19,18.5,18.89,18.5,18.67,21700,6.59699237634178,6.73606410751872,6.59699237634178,6.65761338736763,60853.4885442168,0.0,1.0
2004-11-22,19.34,19.34,18.76,18.76,17700,6.89653148964595,6.89653148964595,6.68970686379307,6.68970686379307,49636.2556328404,0.0,1.0
2004-11-23,19.41,19.9,18.8,19.65,21900,6.9214930824213,7.09622423184873,6.70397063109327,7.00707568622249,61414.3501897856,0.0,1.0
2004-11-24,19.67,19.94,18.84,19.11,16500,7.01420756987259,7.11048799914893,6.71823439839347,6.81451482766981,46271.0857594275,0.0,1.0
2004-11-26,19.74,19.78,19.62,19.67,5500,7.03916916264793,7.05343292994813,6.99637786074734,7.01420756987259,15423.6952531425,0.0,1.0
2004-11-29,20.0,20.239,19.01,20.0,33100,7.13188365009922,7.21710965971791,6.77885540941931,7.13188365009922,92822.6023416395,0.0,1.0
2004-11-30,19.71,20.3,19.6,20.25,21600,7.02847133717279,7.23886190485071,6.98924597709724,7.22103219572546,60573.0577214323,0.0,1.0
2004-12-01,20.19,20.49,20.131,20.49,34700,7.19963654477517,7.30661479952665,7.17859748800737,7.30661479952665,97309.4955061899,0.0,1.0
2004-12-02,20.26,20.35,20.0,20.0,26400,7.22459813755051,7.25669161397596,7.13188365009922,7.13188365009922,74033.737215084,0.0,1.0
2004-12-03,20.0,20.1,19.55,20.07,49300,7.13188365009922,7.16754306834972,6.97141626797199,7.15684524287457,138252.395632714,0.0,1.0
2004-12-06,19.43,19.81,19.43,19.54,32600,6.9286249660714,7.06413075542328,6.9286249660714,6.96785032614694,91420.4482277173,0.0,1.0
2004-12-07,18.67,19.39,18.67,19.39,43000,6.65761338736763,6.9143611987712,6.65761338736763,6.9143611987712,120585.253797296,0.0,1.0
2004-12-08,19.13,19.21,18.51,18.51,17300,6.82164671131991,6.8501742459203,6.60055831816683,6.60055831816683,48514.5323417028,0.0,1.0
2004-12-09,19.11,19.26,18.94,18.94,15900,6.81451482766981,6.86800395504555,6.75389381664396,6.75389381664396,44588.500822721,0.0,1.0
2004-12-10,18.7,19.09,18.56,19.09,55300,6.66831121284277,6.80738294401971,6.61838802729208,6.80738294401971,155078.244999778,0.0,1.0
2004-12-13,19.59,19.59,18.8,18.8,18300,6.98568003527219,6.98568003527219,6.70397063109327,6.70397063109327,51318.8405695469,0.0,1.0
2004-12-14,19.16,19.477,18.97,19.12,22200,6.83234453679506,6.94538489264913,6.76459164211911,6.81808076949486,62255.6426581388,0.0,1.0
2004-12-15,19.04,19.3,18.93,19.12,15200,6.78955323489446,6.88226772234575,6.75032787481891,6.81808076949486,42625.4850632302,0.0,1.0
2004-12-16,19.13,19.3,18.91,18.95,24900,6.82164671131991,6.88226772234575,6.74319599116882,6.75745975846901,69827.2748733178,0.0,1.0
2004-12-17,19.32,19.37,18.84,18.84,18300,6.88939960599585,6.9072293151211,6.71823439839347,6.71823439839347,51318.8405695469,0.0,1.0
2004-12-20,19.0,20.0,18.91,18.91,39900,6.77528946759426,7.13188365009922,6.74319599116882,6.74319599116882,111891.898290979,0.0,1.0
2004-12-21,19.03,19.36,19.0,19.36,14200,6.78598729306941,6.90366337329605,6.77528946759426,6.90366337329605,39821.1768353861,0.0,1.0
2004-12-22,19.75,19.82,19.1,19.27,19500,7.04273510447298,7.06769669724833,6.81094888584476,6.8715698968706,54684.0104429598,0.0,1.0
2004-12-23,19.48,19.9,19.48,19.89,8200,6.94645467519664,7.09622423184873,6.94645467519664,7.09265829002368,22995.3274683216,0.0,1.0
2004-12-27,19.22,19.9,19.2,19.9,9300,6.85374018774535,7.09622423184873,6.84660830409525,7.09622423184873,26080.0665189501,0.0,1.0
2004-12-28,19.72,19.9,19.36,19.45,13100,7.03203727899783,7.09622423184873,6.90366337329605,6.93575684972149,36736.4377847576,0.0,1.0
2004-12-29,19.59,19.89,19.44,19.5,9700,6.98568003527219,7.09265829002368,6.93219090789645,6.95358655884674,27201.7898100877,0.0,1.0
2004-12-30,19.36,19.89,19.21,19.21,8200,6.90366337329605,7.09265829002368,6.8501742459203,6.8501742459203,22995.3274683215,0.0,1.0
2004-12-31,19.625,19.8,19.18,19.18,9900,6.99816083165986,7.06056481359823,6.83947642044516,6.83947642044516,27762.6514556565,0.0,1.0
2005-01-03,19.03,19.8,18.99,19.5,62900,6.78598729306941,7.06056481359823,6.77172352576921,6.95358655884674,176390.987531393,0.0,1.0
2005-01-04,19.18,19.26,18.88,19.23,43600,6.83947642044516,6.86800395504555,6.73249816569367,6.8573061295704,122267.838734002,0.0,1.0
2005-01-05,18.68,19.57,18.68,19.33,24100,6.66117932919267,6.97854815162209,6.66117932919267,6.8929655478209,67583.8282910426,0.0,1.0
2005-01-06,19.2,19.5,18.6,18.6,16500,6.84660830409525,6.95358655884674,6.63265179459228,6.63265179459228,46271.0857594275,0.0,1.0
2005-01-07,18.9,19.61,18.9,19.61,33000,6.73963004934377,6.99281191892229,6.73963004934377,6.99281191892229,92542.1715188549,0.0,1.0
2005-01-10,19.1,19.6,18.83,18.83,27000,6.81094888584476,6.98924597709724,6.71466845656842,6.71466845656842,75716.3221517904,0.0,1.0
2005-01-11,18.64,19.3,18.64,18.77,28600,6.64691556189248,6.88226772234575,6.64691556189248,6.69327280561812,80203.215316341,0.0,1.0
2005-01-12,18.7,18.94,18.56,18.56,28200,6.66831121284277,6.75389381664396,6.61838802729208,6.61838802729208,79081.4920252034,0.0,1.0
2005-01-13,18.45,18.62,18.31,18.51,29600,6.57916266721653,6.63978367824238,6.52923948166584,6.60055831816683,83007.5235441851,0.0,1.0
2005-01-14,18.72,18.72,18.31,18.59,18800,6.67544309649287,6.67544309649287,6.52923948166584,6.62908585276723,52720.9946834689,0.0,1.0
2005-01-18,18.625,18.63,18.35,18.45,35200,6.6415666491549,6.64334962006743,6.54350324896604,6.57916266721653,98711.649620112,0.0,1.0
2005-01-19,18.58,19.24,18.5,18.5,24200,6.62551991094218,6.86087207139545,6.59699237634178,6.59699237634178,67864.259113827,0.0,1.0
2005-01-20,18.45,18.83,18.41,18.5,33800,6.57916266721653,6.71466845656842,6.56489889991634,6.59699237634178,94785.6181011303,0.0,1.0
2005-01-21,18.13,19.04,18.11,18.4,41300,6.46505252881495,6.78955323489446,6.45792064516485,6.56133295809128,115817.929809961,0.0,1.0
2005-01-24,18.0,18.57,18.0,18.57,23100,6.4186952850893,6.62195396911713,6.4186952850893,6.62195396911713,64779.5200631985,0.0,1.0
2005-01-25,18.41,18.58,18.18,18.4,23700,6.56489889991634,6.62551991094218,6.48288223794019,6.56133295809128,66462.1049999049,0.0,1.0
2005-01-26,18.79,18.901,18.08,18.72,23000,6.70040468926822,6.73998664352627,6.4472228196897,6.67544309649287,64499.0892404141,0.0,1.0
2005-01-27,18.64,18.77,18.34,18.77,22500,6.64691556189248,6.69327280561812,6.53993730714099,6.69327280561812,63096.935126492,0.0,1.0
2005-01-28,18.31,18.66,18.31,18.35,20100,6.52923948166584,6.65404744554258,6.52923948166584,6.54350324896604,56366.5953796662,0.0,1.0
2005-01-31,18.85,18.9,18.3,18.75,33100,6.72180034021852,6.73963004934377,6.52567353984079,6.68614092196802,92822.6023416394,0.0,1.0
2005-02-01,18.55,19.0,18.44,18.44,22900,6.61482208546703,6.77528946759426,6.57559672539148,6.57559672539148,64218.6584176297,0.0,1.0
2005-02-02,18.81,18.86,18.52,18.78,17400,6.70753657291832,6.72536628204357,6.60412425999188,6.69683874744317,48794.9631644872,0.0,1.0
2005-02-03,18.406,18.74,18.13,18.57,27700,6.56347252318631,6.68257498014297,6.46505252881495,6.62195396911713,77679.3379112814,0.0,1.0
2005-02-04,18.28,18.518,18.16,18.18,21700,6.51854165619069,6.60341107162687,6.47575035429009,6.48288223794019,60853.4885442168,0.0,1.0
2005-02-07,18.23,18.49,18.09,18.09,33600,6.50071194706544,6.59342643451673,6.45078876151475,6.45078876151475,94224.7564555615,0.0,1.0
2005-02-08,18.44,18.44,18.17,18.2,51400,6.57559672539148,6.57559672539148,6.47931629611514,6.49001412159029,144141.442911186,0.0,1.0
2005-02-09,18.2,18.59,18.2,18.59,28800,6.49001412159029,6.62908585276723,6.49001412159029,6.62908585276723,80764.0769619099,0.0,1.0
2005-02-10,18.1,18.17,17.81,18.01,12500,6.52567353984079,6.55091095132084,6.42111854942345,6.49322543936644,34670.7506311325,0.2,1.0
2005-02-11,18.45,18.48,18.0,18.0,17600,6.65186059724103,6.66267663073247,6.48962009486929,6.48962009486929,48816.4168886346,0.0,1.0
2005-02-14,18.42,18.44,18.12,18.4,19800,6.64104456374958,6.64825525274388,6.53288422883509,6.63383387475528,54918.4689997139,0.0,1.0
2005-02-15,18.55,18.62,18.35,18.42,29100,6.68791404221252,6.71315145369257,6.61580715226953,6.64104456374958,80713.5074692766,0.0,1.0
2005-02-16,18.715,18.76,18.32,18.5,28500,6.74740222641549,6.76362627665266,6.60499111877808,6.66988731972677,79049.3114389822,0.0,1.0
2005-02-17,18.63,18.85,18.46,18.76,33200,6.71675679818972,6.79607437712701,6.65546594173817,6.76362627665266,92085.513676288,0.0,1.0
2005-02-18,19.12,19.17,18.72,18.91,26200,6.89341867855005,6.9114454010358,6.74920489866406,6.81770644410991,72669.8933228538,0.0,1.0
2005-02-22,18.71,19.14,18.18,18.75,50900,6.74559955416692,6.90062936754435,6.55451629581799,6.76002093215551,141179.296569972,0.0,1.0
2005-02-23,18.79,18.94,18.35,18.46,131900,6.77444231014411,6.82852247760136,6.61580715226953,6.65546594173817,365845.760659711,0.0,1.0
2005-02-24,19.1,19.2,18.62,18.62,17900,6.88620798955575,6.92226143452725,6.71315145369257,6.71315145369257,49648.5149037818,0.0,1.0
2005-02-25,19.18,19.18,18.65,18.82,41100,6.91505074553295,6.91505074553295,6.72396748718402,6.78525834363556,113997.428075164,0.0,1.0
2005-02-28,19.05,19.19,18.76,18.82,24800,6.86818126707,6.9186560900301,6.76362627665266,6.78525834363556,68786.769252167,0.0,1.0
2005-03-01,19.85,19.9,19.17,19.2,33400,7.15660882684197,7.17463554932772,6.9114454010358,6.92226143452725,92640.2456863862,0.0,1.0
2005-03-02,19.59,19.73,18.35,19.42,44600,7.06286986991608,7.11334469287618,6.61580715226953,7.00157901346454,123705.238251881,0.0,1.0
2005-03-03,19.36,19.64,19.3,19.35,22900,6.97994694648164,7.08089659240183,6.95831487949874,6.97634160198449,63516.8151562348,0.0,1.0
2005-03-04,19.51,19.7,19.5,19.64,12100,7.03402711393888,7.10252865938473,7.03042176944173,7.08089659240183,33561.2866109363,0.0,1.0
2005-03-07,19.6,19.83,18.45,19.69,23000,7.06647521441323,7.14939813784767,6.65186059724103,7.09892331488758,63794.1811612839,0.0,1.0
2005-03-08,19.4,19.55,19.2,19.55,18200,6.99436832447024,7.04844849192748,6.92226143452725,7.04844849192748,50480.612918929,0.0,1.0
2005-03-09,19.19,19.385,19.01,19.385,14800,6.9186560900301,6.98896030772451,6.8537598890814,6.98896030772451,41050.1687472609,0.0,1.0
2005-03-10,18.97,19.2,18.82,19.13,19700,6.8393385110928,6.92226143452725,6.78525834363556,6.8970240230472,54641.1029946649,0.0,1.0
2005-03-11,19.29,19.4,19.02,19.07,17400,6.95470953500159,6.99436832447024,6.85736523357855,6.8753919560643,48261.6848785365,0.0,1.0
2005-03-14,19.41,19.59,18.93,19.59,18900,6.99797366896739,7.06286986991608,6.82491713310421,7.06286986991608,52422.1749542724,0.0,1.0
2005-03-15,19.3,19.77,19.3,19.53,29200,6.95831487949874,7.12776607086477,6.95831487949874,7.04123780293318,80990.8734743257,0.0,1.0
2005-03-16,19.12,19.27,18.67,18.99,21100,6.89341867855005,6.94749884600729,6.73117817617832,6.8465492000871,58524.2270653517,0.0,1.0
2005-03-17,19.2,19.52,18.8,18.8,40500,6.92226143452725,7.03763245843603,6.77804765464126,6.77804765464126,112333.232044869,0.0,1.0
2005-03-18,19.33,19.51,18.9,19.51,73800,6.96913091299019,7.03402711393888,6.81410109961276,7.03402711393888,204696.111726207,0.0,1.0
2005-03-21,19.3,19.36,18.98,19.33,12600,6.95831487949874,6.97994694648164,6.84294385558995,6.96913091299019,34948.1166361816,0.0,1.0
2005-03-22,19.07,19.42,19.0,19.05,28100,6.8753919560643,7.00157901346454,6.85015454458425,6.86818126707,77939.847418786,0.0,1.0
2005-03-23,18.81,19.11,18.8,19.0,17300,6.78165299913841,6.8898133340529,6.77804765464126,6.85015454458425,47984.3188734874,0.0,1.0
2005-03-24,18.46,19.09,18.45,19.09,19900,6.65546594173817,6.8826026450586,6.65186059724103,6.8826026450586,55195.8350047631,0.0,1.0
2005-03-28,19.05,19.27,18.43,18.43,24100,6.86818126707,6.94749884600729,6.64464990824673,6.64464990824673,66845.2072168236,0.0,1.0
2005-03-29,19.0,19.75,18.91,19.2,58200,6.85015454458425,7.12055538187047,6.81770644410991,6.92226143452725,161427.014938553,0.0,1.0
2005-03-30,19.78,19.83,19.24,19.25,29100,7.13137141536192,7.14939813784767,6.93668281251584,6.94028815701299,80713.5074692766,0.0,1.0
2005-03-31,19.7,19.81,19.44,19.58,33900,7.10252865938473,7.14218744885337,7.00878970245884,7.05926452541893,94027.0757116314,0.0,1.0
2005-04-01,19.37,19.85,19.06,19.85,46700,6.98355229097879,7.15660882684197,6.87178661156715,7.15660882684197,129529.924357911,0.0,1.0
2005-04-04,19.9,19.96,19.4,19.65,37100,7.17463554932772,7.19626761631062,6.99436832447024,7.08450193689898,102902.787873201,0.0,1.0
2005-04-05,20.6,20.68,19.61,19.68,58700,7.42700966412819,7.45585242010539,7.07008055891038,7.09531797039043,162813.844963798,0.0,1.0
2005-04-06,21.03,21.17,20.56,20.77,66700,7.58203947750562,7.63251430046572,7.41258828613959,7.48830052057973,185003.125367723,0.0,1.0
2005-04-07,20.41,20.71,20.02,20.71,52200,7.35850811868235,7.46666845359684,7.21789968329351,7.46666845359684,144785.05463561,0.0,1.0
2005-04-08,19.95,20.5,19.95,20.5,24400,7.19266227181347,7.39095621915669,7.19266227181347,7.39095621915669,67677.3052319707,0.0,1.0
2005-04-11,20.0,20.3,19.9,20.3,27100,7.21068899429921,7.3188493292137,7.17463554932772,7.3188493292137,75166.1873682954,0.0,1.0
2005-04-12,20.05,20.23,19.84,19.86,30000,7.22871571678496,7.29361191773366,7.15300348234482,7.16021417133912,83209.8015147182,0.0,1.0
2005-04-13,19.85,20.13,19.85,20.04,12700,7.15660882684197,7.25755847276216,7.15660882684197,7.22511037228781,35225.4826412307,0.0,1.0
2005-04-14,19.65,20.1,19.6,20.06,23900,7.08450193689898,7.24674243927071,7.06647521441323,7.23232106128211,66290.4752067254,0.0,1.0
2005-04-15,19.83,19.95,19.65,19.65,29400,7.14939813784767,7.19266227181347,7.08450193689898,7.08450193689898,81545.6054844238,0.0,1.0
2005-04-18,20.11,20.32,19.52,19.61,51800,7.25034778376786,7.326060018208,7.03763245843603,7.07008055891038,143675.590615413,0.0,1.0
2005-04-19,20.1,20.35,19.97,20.26,39400,7.24674243927071,7.33687605169945,7.19987296080776,7.30442795122511,109282.20598933,0.0,1.0
2005-04-20,19.64,20.05,19.63,20.0,30000,7.08089659240183,7.22871571678496,7.07729124790468,7.21068899429921,83209.8015147181,0.0,1.0
2005-04-21,19.96,20.11,19.47,19.99,43800,7.19626761631062,7.25034778376786,7.01960573595029,7.20708364980206,121486.310211488,0.0,1.0
2005-04-22,19.44,19.66,19.33,19.66,40400,7.00878970245884,7.08810728139613,6.96913091299019,7.08810728139613,112055.86603982,0.0,1.0
2005-04-25,19.68,20.3,19.39,19.71,33500,7.09531797039043,7.3188493292137,6.99076297997309,7.10613400388188,92917.6116914352,0.0,1.0
2005-04-26,19.6,19.98,19.42,19.72,39700,7.06647521441323,7.20347830530492,7.00157901346454,7.10973934837903,110114.304004477,0.0,1.0
2005-04-27,19.7,20.0,19.39,19.39,17800,7.10252865938473,7.21068899429921,6.99076297997309,6.99076297997309,49371.1488987327,0.0,1.0
2005-04-28,19.58,19.63,19.5,19.55,34400,7.05926452541893,7.07729124790468,7.03042176944173,7.04844849192748,95413.9057368768,0.0,1.0
2005-04-29,19.64,19.78,19.46,19.58,22700,7.08089659240183,7.13137141536192,7.01600039145314,7.05926452541893,62962.0831461367,0.0,1.0
2005-05-02,19.22,19.75,19.03,19.6,45900,6.92947212352154,7.12055538187047,6.8609705780757,7.06647521441323,127310.996317519,0.0,1.0
2005-05-03,19.2,19.35,19.09,19.15,110600,6.92226143452725,6.97634160198449,6.8826026450586,6.9042347120415,306766.801584261,0.0,1.0
2005-05-04,19.25,19.44,18.84,19.25,84000,6.94028815701299,7.00878970245884,6.79246903262986,6.94028815701299,232987.444241211,0.0,1.0
2005-05-05,19.09,19.31,18.9,19.02,45800,6.8826026450586,6.96192022399589,6.81410109961276,6.85736523357855,127033.63031247,0.0,1.0
2005-05-06,19.21,19.31,18.94,19.3,36800,6.9258667790244,6.96192022399589,6.82852247760136,6.95831487949874,102070.689858054,0.0,1.0
2005-05-09,19.05,19.29,18.91,19.29,41500,6.86818126707,6.95470953500159,6.81770644410991,6.95470953500159,115106.89209536,0.0,1.0
2005-05-10,18.65,19.0,18.51,19.0,43300,6.72396748718402,6.85015454458425,6.67349266422392,6.85015454458425,120099.480186243,0.0,1.0
2005-05-11,18.84,19.04,18.51,19.04,21600,6.79246903262986,6.86457592257285,6.67349266422392,6.86457592257285,59911.057090597,0.0,1.0
2005-05-12,18.39,18.89,18.26,18.84,21500,6.70233542020112,6.88456313690044,6.6549562138593,6.86634036523051,58992.1236720402,0.2,1.0
2005-05-13,18.18,18.39,18.18,18.39,25800,6.6257997791874,6.70233542020112,6.6257997791874,6.70233542020112,70790.5484064483,0.0,1.0
2005-05-16,18.39,18.44,18.01,18.01,24000,6.70233542020112,6.72055819187105,6.56384235550964,6.56384235550964,65851.6729362309,0.0,1.0
2005-05-17,18.13,18.43,18.07,18.11,14400,6.60757700751747,6.71691363753707,6.58570968151355,6.6002878988495,39511.0037617386,0.0,1.0
2005-05-18,18.9,18.9,18.24,18.24,21000,6.88820769123443,6.88820769123443,6.64766710519132,6.64766710519132,57620.2138192021,0.0,1.0
2005-05-19,18.65,19.17,18.6,18.7,12800,6.79709383288477,6.98661065825207,6.77887106121484,6.8153166045547,35120.8922326565,0.0,1.0
2005-05-20,18.85,18.85,18.24,18.3,14200,6.8699849195645,6.8699849195645,6.64766710519132,6.66953443119524,38962.2398206033,0.0,1.0
2005-05-23,18.95,19.78,18.95,19.399,74200,6.90643046290436,7.20892847262524,6.90643046290436,7.07007095250036,203591.422161181,0.0,1.0
2005-05-24,19.18,19.44,18.95,18.95,19700,6.99025521258605,7.0850136252697,6.90643046290436,6.90643046290436,54053.2482018229,0.0,1.0
2005-05-25,19.2,19.4,19.1,19.35,19600,6.99754432125402,7.07043540793375,6.96109877791416,7.05221263626382,53778.8662312553,0.0,1.0
2005-05-26,19.36,19.4,19.22,19.4,13900,7.05585719059781,7.07043540793375,7.004833429922,7.07043540793375,38139.0939089004,0.0,1.0
2005-05-27,19.5,19.58,19.35,19.4,24900,7.10688095127362,7.13603738594551,7.05221263626382,7.07043540793375,68321.1106713396,0.0,1.0
2005-05-31,19.53,19.81,19.45,19.6,33000,7.11781461427558,7.2198621356272,7.08865817960369,7.14332649461348,90546.0502873175,0.0,1.0
2005-06-01,19.5,19.93,19.11,19.93,54500,7.10688095127362,7.26359678763504,6.96474333224815,7.26359678763504,149538.173959358,0.0,1.0
2005-06-02,19.44,19.72,19.33,19.72,40600,7.0850136252697,7.18706114662132,7.04492352759585,7.18706114662132,111399.080050457,0.0,1.0
2005-06-03,19.25,19.46,19.06,19.44,41100,7.01576709292396,7.09230273393767,6.94652056057821,7.0850136252697,112770.989903295,0.0,1.0
2005-06-06,19.14,19.29,18.94,19.29,39600,6.97567699525011,7.0303453102599,6.90278590857038,7.0303453102599,108655.260344781,0.0,1.0
2005-06-07,18.96,19.32,18.94,19.32,82500,6.91007501723835,7.04127897326186,6.90278590857038,7.04127897326186,226365.125718294,0.0,1.0
2005-06-08,19.04,19.15,18.93,19.13,31300,6.93923145191024,6.97932154958409,6.89914135423639,6.97203244091612,85881.5567876678,0.0,1.0
2005-06-09,18.95,19.18,18.73,18.94,44900,6.90643046290436,6.99025521258605,6.82625026755666,6.90278590857038,123197.504784865,0.0,1.0
2005-06-10,18.94,19.02,18.8,19.0,30300,6.90278590857038,6.93194234324227,6.85176214789457,6.9246532345743,83137.7370819915,0.0,1.0
2005-06-13,19.06,19.17,18.66,18.89,42100,6.94652056057821,6.98661065825207,6.80073838721875,6.88456313690044,115514.809608972,0.0,1.0
2005-06-14,19.17,19.29,18.96,18.96,44500,6.98661065825207,7.0303453102599,6.91007501723835,6.91007501723835,122099.976902595,0.0,1.0
2005-06-15,19.19,19.19,18.75,18.98,64500,6.99389976692004,6.99389976692004,6.83353937622463,6.91736412590632,176976.371016121,0.0,1.0
2005-06-16,19.3,19.33,18.8,18.8,30600,7.03398986459389,7.04492352759585,6.85176214789457,6.85176214789457,83960.8829936944,0.0,1.0
2005-06-17,18.99,19.38,18.66,19.38,81900,6.92100868024031,7.06314629926578,6.80073838721875,7.06314629926578,224718.833894888,0.0,1.0
2005-06-20,18.88,19.05,18.7,18.91,28700,6.88091858256646,6.94287600624423,6.8153166045547,6.89185224556842,78747.6255529094,0.0,1.0
2005-06-21,18.78,18.82,18.57,18.7,18100,6.84447303922659,6.85905125656254,6.76793739821288,6.8153166045547,49663.1366727408,0.0,1.0
2005-06-22,18.92,19.08,18.74,18.74,27100,6.8954967999024,6.95380966924619,6.82989482189065,6.82989482189065,74357.5140238275,0.0,1.0
2005-06-23,18.81,19.0,18.79,18.92,15700,6.85540670222855,6.9246532345743,6.84811759356058,6.8954967999024,43077.9693791177,0.0,1.0
2005-06-24,18.56,18.98,18.55,18.75,38500,6.76429284387889,6.91736412590632,6.7606482895449,6.83353937622463,105637.058668537,0.0,1.0
2005-06-27,18.88,19.45,18.1,18.53,75800,6.88091858256646,7.08865817960369,6.59664334451551,6.75335918087693,207981.533690263,0.0,1.0
2005-06-28,18.96,19.1,18.74,19.1,32800,6.91007501723835,6.96109877791416,6.82989482189065,6.96109877791416,89997.2863461822,0.0,1.0
2005-06-29,19.02,19.5,18.41,18.77,35700,6.93194234324227,7.10688095127362,6.70962452886909,6.84082848489261,97954.3634926435,0.0,1.0
2005-06-30,18.86,19.0,18.46,18.8,23700,6.87362947389848,6.9246532345743,6.72784730053903,6.85176214789457,65028.5270245281,0.0,1.0
2005-07-01,18.96,19.28,18.42,18.62,59800,6.91007501723835,7.02670075592592,6.71326908320308,6.78616016988281,164080.418399442,0.0,1.0
2005-07-05,19.46,19.5,18.72,18.78,23900,7.09230273393767,7.10688095127362,6.82260571322267,6.84447303922659,65577.2909656633,0.0,1.0
2005-07-06,19.62,19.87,19.4,19.4,21800,7.15061560328146,7.24172946163112,7.07043540793375,7.07043540793375,59815.2695837431,0.0,1.0
2005-07-07,19.69,19.79,19.26,19.3,13500,7.17612748361936,7.21257302695923,7.01941164725794,7.03398986459389,37041.5660266299,0.0,1.0
2005-07-08,20.0,20.0,19.35,19.35,27100,7.28910866797294,7.28910866797294,7.05221263626382,7.05221263626382,74357.5140238274,0.0,1.0
2005-07-11,20.0,20.0,19.92,20.0,26300,7.28910866797294,7.28910866797294,7.25995223330105,7.28910866797294,72162.4582592864,0.0,1.0
2005-07-12,20.17,20.29,19.79,19.79,28900,7.35106609165071,7.39480074365855,7.21257302695923,7.21257302695923,79296.3894940448,0.0,1.0
2005-07-13,19.94,20.09,19.41,19.87,27700,7.26724134196902,7.32190965697882,7.07407996226774,7.24172946163112,76003.8058472332,0.0,1.0
2005-07-14,19.67,19.83,19.47,19.74,28600,7.16883837495139,7.22715124429517,7.09594728827166,7.19435025528929,78473.2435823418,0.0,1.0
2005-07-15,19.87,19.93,19.07,19.37,21900,7.24172946163112,7.26359678763504,6.9501651149122,7.05950174493179,60089.6515543107,0.0,1.0
2005-07-18,19.33,19.78,19.33,19.77,26400,7.04492352759585,7.20892847262524,7.04492352759585,7.20528391829125,72436.840229854,0.0,1.0
2005-07-19,19.57,19.63,19.07,19.57,28400,7.13239283161152,7.15426015761544,6.9501651149122,7.13239283161152,77924.4796412066,0.0,1.0
2005-07-20,19.69,19.81,19.16,19.42,26800,7.17612748361936,7.2198621356272,6.98296610391808,7.07772451660173,73534.3681121245,0.0,1.0
2005-07-21,19.41,19.7,19.31,19.69,18500,7.07407996226774,7.17977203795335,7.03763441892788,7.17612748361936,50760.6645550113,0.0,1.0
2005-07-22,19.685,19.71,19.26,19.58,25100,7.17430520645237,7.18341659228733,7.01941164725794,7.13603738594551,68869.8746124748,0.0,1.0
2005-07-25,19.42,19.64,19.42,19.52,16500,7.07772451660173,7.15790471194943,7.07772451660173,7.11417005994159,45273.0251436587,0.0,1.0
2005-07-26,19.79,19.9,19.19,19.32,154400,7.21257302695923,7.25266312463308,6.99389976692004,7.04127897326186,423645.762556419,0.0,1.0
2005-07-27,19.45,19.8,19.38,19.8,48000,7.08865817960369,7.21621758129321,7.06314629926578,7.21621758129321,131703.345872462,0.0,1.0
2005-07-28,19.94,19.94,19.37,19.57,19800,7.26724134196902,7.26724134196902,7.05950174493179,7.13239283161152,54327.6301723905,0.0,1.0
2005-07-29,19.55,19.85,19.33,19.61,34100,7.12510372294355,7.23444035296315,7.04492352759585,7.14697104894747,93564.2519635614,0.0,1.0
2005-08-01,19.53,19.75,18.78,18.92,50700,7.11781461427558,7.19799480962328,6.84447303922659,6.8954967999024,139111.659077788,0.0,1.0
2005-08-02,19.785,19.97,19.47,19.59,27700,7.21075074979223,7.27817500497098,7.09594728827166,7.1396819402795,76003.8058472332,0.0,1.0
2005-08-03,19.65,19.75,19.45,19.62,20000,7.16154926628341,7.19799480962328,7.08865817960369,7.15061560328146,54876.3941135258,0.0,1.0
2005-08-04,19.38,19.55,19.09,19.44,60700,7.06314629926578,7.12510372294355,6.95745422358017,7.0850136252697,166549.856134551,0.0,1.0
2005-08-05,19.43,19.51,19.31,19.38,24000,7.08136907093571,7.11052550560761,7.03763441892788,7.06314629926578,65851.672936231,0.0,1.0
2005-08-08,19.31,19.51,19.31,19.51,19100,7.03763441892788,7.11052550560761,7.03763441892788,7.11052550560761,52406.9563784171,0.0,1.0
2005-08-09,19.57,19.7,19.28,19.51,16000,7.13239283161152,7.17977203795335,7.02670075592592,7.11052550560761,43901.1152908206,0.0,1.0
2005-08-10,19.61,19.97,19.5,19.69,220300,7.14697104894747,7.27817500497098,7.10688095127362,7.17612748361936,604463.481160486,0.0,1.0
2005-08-11,19.84,19.9,19.48,19.58,12400,7.23079579862916,7.25266312463308,7.09959184260565,7.13603738594551,34023.364350386,0.0,1.0
2005-08-12,19.41,19.82,19.41,19.7,14300,7.07407996226774,7.22350668996119,7.07407996226774,7.17977203795335,39236.6217911709,0.0,1.0
2005-08-15,19.79,19.79,19.41,19.41,18000,7.28546411363895,7.28546411363895,7.14557142221991,7.14557142221991,48894.6200878443,0.2,1.0
2005-08-16,19.48,19.62,19.36,19.6,28000,7.17134112853395,7.22288054116202,7.12716448913846,7.21551776792944,76058.2979144244,0.0,1.0
2005-08-17,19.46,19.82,19.33,19.41,38500,7.16397835530137,7.29650827348783,7.11612032928959,7.14557142221991,104580.159632334,0.0,1.0
2005-08-18,19.41,19.51,19.2,19.41,24400,7.14557142221991,7.18238528838282,7.06826230327781,7.14557142221991,66279.3738968556,0.0,1.0
2005-08-19,19.43,19.51,19.27,19.3,17800,7.1529341954525,7.18238528838282,7.09403200959185,7.10507616944072,48351.3465313127,0.0,1.0
2005-08-22,19.58,19.59,19.2,19.25,23700,7.20815499469685,7.21183638131314,7.06826230327781,7.08666923635927,64377.916448995,0.0,1.0
2005-08-23,19.64,19.66,19.46,19.64,11500,7.2302433143946,7.23760608762718,7.16397835530137,7.2302433143946,31238.2295005672,0.0,1.0
2005-08-24,19.33,19.6,19.17,19.58,24700,7.11612032928959,7.21551776792944,7.05721814342894,7.20815499469685,67094.284231653,0.0,1.0
2005-08-25,19.51,19.53,19.32,19.326,6300,7.18238528838282,7.1897480616154,7.1124389426733,7.11464777464307,17113.1170307455,0.0,1.0
2005-08-26,19.2,19.37,19.18,19.25,21700,7.06826230327781,7.13084587575475,7.06089953004523,7.08666923635927,58945.180883679,0.0,1.0
2005-08-29,19.28,19.28,19.02,19.03,10000,7.09771339620814,7.09771339620814,7.00199734418458,7.00567873080088,27163.6778265802,0.0,1.0
2005-08-30,18.61,19.09,18.51,19.09,35700,6.85106049291667,7.02776705049862,6.81424662675377,7.02776705049862,96974.3298408912,0.0,1.0
2005-08-31,18.96,19.05,18.56,18.75,33700,6.97990902448684,7.01304150403346,6.83265355983522,6.90259990554474,91541.5942755752,0.0,1.0
2005-09-01,19.5,19.51,18.79,18.95,25000,7.17870390176653,7.18238528838282,6.9173254520099,6.97622763787055,67909.1945664504,0.0,1.0
2005-09-02,18.89,19.3,18.75,19.3,28300,6.95413931817281,7.10507616944072,6.90259990554474,7.10507616944072,76873.2082492218,0.0,1.0
2005-09-06,19.07,19.19,18.9,19.0,21300,7.02040427726604,7.06458091666152,6.9578207047891,6.994634570952,57858.6337706157,0.0,1.0
2005-09-07,18.95,19.0,18.6,18.8,8600,6.97622763787055,6.994634570952,6.84737910630038,6.92100683862619,23360.7629308589,0.0,1.0
2005-09-08,18.96,18.96,18.7,18.81,6300,6.97990902448684,6.97990902448684,6.88419297246329,6.92468822524248,17113.1170307455,0.0,1.0
2005-09-09,18.71,19.19,18.57,19.12,13200,6.88787435907958,7.06458091666152,6.83633494645151,7.03881121034749,35856.0547310858,0.0,1.0
2005-09-12,19.11,19.19,18.55,18.83,24100,7.0351298237312,7.06458091666152,6.82897217321893,6.93205099847506,65464.4635620582,0.0,1.0
2005-09-13,18.94,19.18,18.86,18.96,17300,6.97254625125426,7.06089953004523,6.94309515832394,6.97990902448684,46993.1626399837,0.0,1.0
2005-09-14,18.65,19.02,18.64,19.02,24000,6.86578603938183,7.00199734418458,6.86210465276554,7.00199734418458,65192.8267837924,0.0,1.0
2005-09-15,18.47,18.78,18.43,18.78,14000,6.7995210802886,6.91364406539361,6.78479553382344,6.91364406539361,38029.1489572123,0.0,1.0
2005-09-16,18.4,18.62,18.32,18.62,149200,6.77375137397457,6.85474187953296,6.74430028104425,6.85474187953296,405282.073172576,0.0,1.0
2005-09-19,18.21,18.41,18.19,18.3,16200,6.70380502826505,6.77743276059086,6.69644225503247,6.73693750781167,44005.1580790599,0.0,1.0
2005-09-20,18.22,18.39,18.15,18.39,14100,6.70748641488134,6.77006998735828,6.68171670856731,6.77006998735828,38300.785735478,0.0,1.0
2005-09-21,18.19,18.36,18.02,18.09,22300,6.69644225503247,6.75902582750941,6.63385868255553,6.65962838886956,60575.0015532738,0.0,1.0
2005-09-22,18.27,18.3,18.02,18.02,23500,6.72589334796279,6.73693750781167,6.63385868255553,6.63385868255553,63834.6428924634,0.0,1.0
2005-09-23,18.12,18.26,18.02,18.11,16100,6.67067254871844,6.7222119613465,6.63385868255553,6.66699116210215,43733.521300794,0.0,1.0
2005-09-26,18.05,18.21,18.01,18.21,25500,6.6449028424044,6.70380502826505,6.63017729593924,6.70380502826505,69267.3784577795,0.0,1.0
2005-09-27,18.06,18.08,18.0,18.04,20100,6.64858422902069,6.65594700225327,6.62649590932295,6.64122145578811,54598.9924314262,0.0,1.0
2005-09-28,17.91,18.17,17.77,18.17,33700,6.59336342977634,6.68907948179989,6.54182401714827,6.68907948179989,91541.5942755751,0.0,1.0
2005-09-29,18.84,18.94,18.0,18.11,25500,6.93573238509136,6.97254625125426,6.62649590932295,6.66699116210215,69267.3784577794,0.0,1.0
2005-09-30,18.62,18.98,18.29,18.98,12300,6.85474187953296,6.98727179771942,6.73325612119538,6.98727179771942,33411.3237266936,0.0,1.0
2005-10-03,18.92,18.99,18.5501,18.72,21000,6.96518347802168,6.99095318433571,6.82900898708509,6.89155574569587,57043.7234358183,0.0,1.0
2005-10-04,19.26,19.46,18.82,18.99,32100,7.09035062297556,7.16397835530137,6.92836961185877,6.99095318433571,87195.4058233223,0.0,1.0
2005-10-05,18.75,18.95,18.49,18.95,20200,6.90259990554474,6.97622763787055,6.80688385352119,6.97622763787055,54870.6292096919,0.0,1.0
2005-10-06,18.19,18.54,18.0,18.53,18100,6.69644225503247,6.82529078660264,6.62649590932295,6.82160939998635,49166.2568661101,0.0,1.0
2005-10-07,18.3,18.5,18.1,18.1,14900,6.73693750781167,6.81056524013748,6.66330977548586,6.66330977548586,40473.8799616044,0.0,1.0
2005-10-10,18.04,18.29,17.91,18.2,14500,6.64122145578811,6.73325612119538,6.59336342977634,6.70012364164876,39387.3328485413,0.0,1.0
2005-10-11,18.06,18.22,18.06,18.14,8100,6.64858422902069,6.70748641488134,6.64858422902069,6.67803532195102,22002.5790395299,0.0,1.0
2005-10-12,18.15,18.41,18.0,18.0,44500,6.68171670856731,6.77743276059086,6.62649590932295,6.62649590932295,120878.366328282,0.0,1.0
2005-10-13,18.38,18.61,18.0,18.0,26300,6.76638860074199,6.85106049291667,6.62649590932295,6.62649590932295,71440.4726839058,0.0,1.0
2005-10-14,18.44,18.62,18.1,18.62,17700,6.78847692043973,6.85474187953296,6.66330977548586,6.85474187953296,48079.7097530469,0.0,1.0
2005-10-17,18.7,18.79,18.28,18.44,20800,6.88419297246329,6.9173254520099,6.72957473457909,6.78847692043973,56500.4498792867,0.0,1.0
2005-10-18,18.08,18.58,17.86,18.58,32400,6.65594700225327,6.8400163330678,6.57495649669488,6.8400163330678,88010.3161581198,0.0,1.0
2005-10-19,18.25,18.25,17.81,18.01,22500,6.71853057473021,6.71853057473021,6.55654956361343,6.63017729593924,61118.2751098054,0.0,1.0
2005-10-20,17.95,18.24,17.52,18.11,53300,6.6080889762415,6.71484918811392,6.44978935174101,6.66699116210215,144782.402815672,0.0,1.0
2005-10-21,17.86,18.04,17.57,17.82,22600,6.57495649669488,6.64122145578811,6.46819628482246,6.56023095022972,61389.9118880712,0.0,1.0
2005-10-24,18.53,18.87,18.18,18.18,34300,6.82160939998635,6.94677654494023,6.69276086841618,6.69276086841618,93171.4149451699,0.0,1.0
2005-10-25,17.95,18.35,17.9,18.35,23300,6.6080889762415,6.75534444089312,6.58968204316004,6.75534444089312,63291.3693359318,0.0,1.0
2005-10-26,18.15,18.41,18.04,18.04,11000,6.68171670856731,6.77743276059086,6.64122145578811,6.64122145578811,29880.0456092382,0.0,1.0
2005-10-27,17.8,18.11,17.8,18.09,8200,6.55286817699714,6.66699116210215,6.55286817699714,6.65962838886956,22274.2158177957,0.0,1.0
2005-10-28,18.39,18.41,17.8,17.8,20700,6.77006998735828,6.77743276059086,6.55286817699714,6.55286817699714,56228.813101021,0.0,1.0
2005-10-31,18.72,18.72,18.3,18.3,17900,6.89155574569587,6.89155574569587,6.73693750781167,6.73693750781167,48622.9833095785,0.0,1.0
2005-11-01,18.82,18.96,18.41,18.5,17400,6.92836961185877,6.97990902448684,6.77743276059086,6.81056524013748,47264.7994182495,0.0,1.0
2005-11-02,19.41,19.41,18.83,18.83,17400,7.14557142221991,7.14557142221991,6.93205099847506,6.93205099847506,47264.7994182495,0.0,1.0
2005-11-03,19.23,19.68,19.1,19.47,27800,7.07930646312669,7.24496886085976,7.03144843711491,7.16765974191766,75515.0243578928,0.0,1.0
2005-11-04,19.47,19.59,19.31,19.37,13400,7.16765974191766,7.21183638131314,7.10875755605701,7.13084587575475,36399.3282876174,0.0,1.0
2005-11-07,19.62,19.7,19.36,19.68,16000,7.22288054116202,7.25233163409234,7.12716448913846,7.24496886085976,43461.8845225282,0.0,1.0
2005-11-08,19.3,19.64,19.12,19.51,17300,7.10507616944072,7.2302433143946,7.03881121034749,7.18238528838282,46993.1626399837,0.0,1.0
2005-11-09,19.61,19.68,19.39,19.39,11400,7.21919915454573,7.24496886085976,7.13820864898733,7.13820864898733,30966.5927223014,0.0,1.0
2005-11-10,19.1,19.66,18.9,19.66,16600,7.10507616944072,7.31339253880652,7.03067746609579,7.31339253880652,44624.433635728,0.2,1.0
2005-11-11,18.99,19.05,18.87,18.87,7600,7.06415688260101,7.08647649360449,7.01951766059405,7.01951766059405,20430.463592261,0.0,1.0
2005-11-14,18.67,19.02,18.5,19.02,10800,6.94511895724912,7.07531668810275,6.88188005940593,7.07531668810275,29032.7640521604,0.0,1.0
2005-11-15,18.14,18.69,18.03,18.69,20900,6.74796239338506,6.95255882758361,6.70704310654535,6.95255882758361,56183.7748787178,0.0,1.0
2005-11-16,17.95,18.35,17.71,18.0,21200,6.67728362520738,6.82608103189724,6.58800518119346,6.69588330104361,56990.2405468333,0.0,1.0
2005-11-17,18.3,18.3,17.76,18.04,9500,6.807481356061,6.807481356061,6.60660485702969,6.71076304171259,25538.0794903263,0.0,1.0
2005-11-18,18.22,18.57,18.2,18.57,8300,6.77772187472303,6.90791960557666,6.77028200438854,6.90791960557666,22312.216817864,0.0,1.0
2005-11-21,18.13,18.26,17.78,18.09,18700,6.74424245821781,6.79260161539202,6.61404472736419,6.72936271754883,50269.693312537,0.0,1.0
2005-11-22,18.22,18.27,17.93,17.93,20700,6.77772187472303,6.79632155055926,6.66984375487288,6.66984375487288,55646.1310999741,0.0,1.0
2005-11-23,18.5,18.51,17.9856,17.9856,20700,6.88188005940593,6.88559999457318,6.69052659440277,6.69052659440277,55646.1310999741,0.0,1.0
2005-11-25,18.39,18.48,18.1,18.48,4200,6.84096077256622,6.87444018907144,6.73308265271607,6.87444018907144,11290.5193536179,0.0,1.0
2005-11-28,18.18,18.5,18.13,18.151,11400,6.76284213405404,6.88188005940593,6.74424245821781,6.75205432206903,30645.6953883916,0.0,1.0
2005-11-29,18.01,18.34,18.0,18.34,20400,6.69960323621086,6.82236109672999,6.69588330104361,6.82236109672999,54839.6654318585,0.0,1.0
2005-11-30,18.03,18.16,18.02,18.02,17400,6.70704310654535,6.75540226371955,6.7033231713781,6.7033231713781,46775.0087507029,0.0,1.0
2005-12-01,18.81,18.96,18.25,18.27,23300,6.99719804959057,7.05299707709927,6.78888168022477,6.79632155055926,62635.5002236424,0.0,1.0
2005-12-02,18.77,18.82,18.198,18.82,22100,6.98231830892159,7.00091798475782,6.76953801735509,7.00091798475782,59409.63755118,0.0,1.0
2005-12-05,18.13,18.6,18.09,18.6,19800,6.74424245821781,6.9190794110784,6.72936271754883,6.9190794110784,53226.7340956274,0.0,1.0
2005-12-06,18.16,18.49,18.11,18.28,9200,6.75540226371955,6.87816012423868,6.73680258788332,6.80004148572651,24731.6138222107,0.0,1.0
2005-12-07,18.23,18.34,18.03,18.24,19100,6.78144180989028,6.82236109672999,6.70704310654535,6.78516174505752,51344.9808700244,0.0,1.0
2005-12-08,18.18,18.22,18.05,18.1,8700,6.76284213405404,6.77772187472303,6.71448297687984,6.73308265271607,23387.5043753514,0.0,1.0
2005-12-09,18.3,18.3,18.09,18.26,16700,6.807481356061,6.807481356061,6.72936271754883,6.79260161539202,44893.2555250999,0.0,1.0
2005-12-12,18.15,18.29,18.04,18.13,12400,6.75168232855231,6.80376142089376,6.71076304171259,6.74424245821781,33333.9142821101,0.0,1.0
2005-12-13,18.32,18.35,18.02,18.02,9400,6.8149212263955,6.82608103189724,6.7033231713781,6.7033231713781,25269.2576009544,0.0,1.0
2005-12-14,18.24,18.4,18.11,18.25,16400,6.78516174505752,6.84468070773347,6.73680258788332,6.78888168022477,44086.7898569843,0.0,1.0
2005-12-15,18.25,18.25,18.02,18.11,14300,6.78888168022477,6.78888168022477,6.7033231713781,6.73680258788332,38441.5301801753,0.0,1.0
2005-12-16,17.99,18.3,17.92,18.3,97700,6.69216336587636,6.807481356061,6.66612381970564,6.807481356061,262638.985916303,0.0,1.0
2005-12-19,18.12,18.3,17.97,18.16,48000,6.74052252305057,6.807481356061,6.68472349554187,6.75540226371955,129034.506898491,0.0,1.0
2005-12-20,18.12,18.8,18.04,18.09,37200,6.74052252305057,6.99347811442332,6.71076304171259,6.72936271754883,100001.74284633,0.0,1.0
2005-12-21,18.22,18.46,18.14,18.155,10600,6.77772187472303,6.86700031873695,6.74796239338506,6.75354229613593,28495.1202734167,0.0,1.0
2005-12-22,18.06,18.64,18.06,18.62,12800,6.71820291204709,6.93395915174738,6.71820291204709,6.92651928141289,34409.2018395975,0.0,1.0
2005-12-23,18.07,18.24,18.07,18.24,6800,6.72192284721433,6.78516174505752,6.72192284721433,6.78516174505752,18279.8884772862,0.0,1.0
2005-12-27,18.04,18.3579,18.04,18.04,27800,6.71076304171259,6.82901978067936,6.71076304171259,6.71076304171259,74732.4852453759,0.0,1.0
2005-12-28,18.11,18.28,18.0,18.28,15000,6.73680258788332,6.80004148572651,6.69588330104361,6.80004148572651,40323.2834057783,0.0,1.0
2005-12-29,18.01,18.24,18.01,18.01,11700,6.69960323621086,6.78516174505752,6.69960323621086,6.69960323621086,31452.1610565071,0.0,1.0
2005-12-30,18.5,18.5,17.9101,18.0,51000,6.88188005940593,6.88188005940593,6.66244108389006,6.69588330104361,137099.163579646,0.0,1.0
2006-01-03,18.61,18.68,18.04,18.47,37500,6.92279934624564,6.94883889241637,6.71076304171259,6.87072025390419,100808.208514446,0.0,1.0
2006-01-04,18.26,18.46,18.14,18.46,28900,6.79260161539202,6.86700031873695,6.74796239338506,6.86700031873695,77689.5260284662,0.0,1.0
2006-01-05,18.3,18.52,18.11,18.34,18900,6.807481356061,6.88931992974042,6.73680258788332,6.82236109672999,50807.3370912807,0.0,1.0
2006-01-06,18.39,18.4,18.13,18.37,11500,6.84096077256622,6.84468070773347,6.74424245821781,6.83352090223173,30914.5172777634,0.0,1.0
2006-01-09,18.64,18.75,18.29,18.29,20000,6.93395915174738,6.97487843858709,6.80376142089376,6.80376142089376,53764.3778743711,0.0,1.0
2006-01-10,18.99,18.99,18.6,18.75,18600,7.06415688260101,7.06415688260101,6.9190794110784,6.97487843858709,50000.8714231651,0.0,1.0
2006-01-11,19.11,19.11,18.71,19.0,24600,7.10879610460796,7.10879610460796,6.95999869791811,7.06787681776825,66130.1847854765,0.0,1.0
2006-01-12,18.71,19.25,18.7,19.08,18900,6.95999869791811,7.16087519694941,6.95627876275086,7.09763629910622,50807.3370912807,0.0,1.0
2006-01-13,18.76,18.86,18.48,18.48,12300,6.97859837375434,7.0157977254268,6.87444018907144,6.87444018907144,33065.0923927382,0.0,1.0
2006-01-17,18.64,18.9,18.47,18.9,56100,6.93395915174738,7.03067746609579,6.87072025390419,7.03067746609579,150809.079937611,0.0,1.0
2006-01-18,19.0,19.15,18.6,18.6,39300,7.06787681776825,7.12367584527695,6.9190794110784,6.9190794110784,105647.002523139,0.0,1.0
2006-01-19,19.31,19.35,18.95,18.95,53400,7.18319480795289,7.19807454862188,7.04927714193202,7.04927714193202,143550.888924571,0.0,1.0
2006-01-20,19.09,19.47,18.95,19.47,23500,7.10135623427347,7.24271377062884,7.04927714193202,7.24271377062884,63173.1440023861,0.0,1.0
2006-01-23,18.82,19.05,18.6,19.02,29100,7.00091798475782,7.08647649360449,6.9190794110784,7.07531668810275,78227.1698072099,0.0,1.0
2006-01-24,19.21,19.5,18.62,18.93,51200,7.14599545628043,7.25387357613058,6.92651928141289,7.04183727159753,137636.80735839,0.0,1.0
2006-01-25,19.08,19.27,18.9,19.09,19400,7.09763629910622,7.16831506728391,7.03067746609579,7.10135623427347,52151.44653814,0.0,1.0
2006-01-26,19.45,19.48,18.97,19.13,50900,7.23527390029434,7.24643370579608,7.05671701226651,7.11623597494246,136830.341690275,0.0,1.0
2006-01-27,19.51,19.51,19.3,19.3,38200,7.25759351129782,7.25759351129782,7.17947487278565,7.17947487278565,102689.961740049,0.0,1.0
2006-01-30,19.42,19.65,19.35,19.52,39300,7.22411409479261,7.30967260363927,7.19807454862188,7.26131344646507,105647.002523139,0.0,1.0
2006-01-31,19.5,19.55,19.24,19.35,28900,7.25387357613058,7.27247325196681,7.15715526178217,7.19807454862188,77689.5260284662,0.0,1.0
2006-02-01,19.16,19.39,18.76,19.39,28100,7.1273957804442,7.21295428929087,6.97859837375434,7.21295428929087,75538.9509134914,0.0,1.0
2006-02-02,18.92,19.22,18.68,19.14,20000,7.03811733643028,7.14971539144767,6.94883889241637,7.1199559101097,53764.3778743711,0.0,1.0
2006-02-03,18.91,19.1,18.53,18.9,11100,7.03439740126304,7.10507616944072,6.89303986490767,7.03067746609579,29839.2297202759,0.0,1.0
2006-02-06,18.74,18.88,18.63,18.88,8900,6.97115850341985,7.0232375957613,6.93023921658013,7.0232375957613,23925.1481540951,0.0,1.0
2006-02-07,18.8,18.89,18.71,18.73,11200,6.99347811442332,7.02695753092854,6.95999869791811,6.9674385682526,30108.0516096478,0.0,1.0
2006-02-08,18.82,19.05,18.81,19.05,10300,7.00091798475782,7.08647649360449,6.99719804959057,7.08647649360449,27688.6546053011,0.0,1.0
2006-02-09,18.87,19.09,18.82,18.82,12700,7.09391636393898,7.17662233108612,7.07511955322372,7.07511955322372,33782.3266733486,0.2,1.0
2006-02-10,18.99,19.04,18.82,18.83,11200,7.1390287096556,7.15782552037086,7.07511955322372,7.07887891536677,29792.2880898823,0.0,1.0
2006-02-13,18.84,18.99,18.7,18.95,15700,7.08263827750982,7.1390287096556,7.0300072075071,7.12399126108339,41762.4038402814,0.0,1.0
2006-02-14,18.99,19.0,18.72,18.72,17400,7.1390287096556,7.14278807179865,7.0375259317932,7.0375259317932,46284.4475682099,0.0,1.0
2006-02-15,19.36,19.39,18.99,19.0,13600,7.27812510894852,7.28940319537768,7.1390287096556,7.14278807179865,36176.3498234285,0.0,1.0
2006-02-16,19.57,19.6,19.2,19.3,21400,7.35707171395261,7.36834980038177,7.21797531465969,7.25556893609021,56924.5504574536,0.0,1.0
2006-02-17,19.37,19.68,19.13,19.68,14100,7.28188447109158,7.39842469752618,7.19165977965833,7.39842469752618,37506.3626845839,0.0,1.0
2006-02-21,19.19,19.59,19.07,19.59,18500,7.21421595251664,7.36459043823872,7.16910360680002,7.36459043823872,49210.4758627519,0.0,1.0
2006-02-22,19.29,19.35,19.13,19.27,30900,7.25180957394716,7.27436574680547,7.19165977965833,7.24429084966106,82194.7948194073,0.0,1.0
2006-02-23,19.25,19.35,19.18,19.22,12300,7.23677212537495,7.27436574680547,7.21045659037359,7.2254940389458,32718.3163844243,0.0,1.0
2006-02-24,19.6,19.6,19.17,19.25,20300,7.36834980038177,7.36834980038177,7.20669722823054,7.23677212537495,53998.5221629116,0.0,1.0
2006-02-27,19.52,19.67,19.41,19.5,26000,7.33827490323735,7.39466533538313,7.29692191966378,7.33075617895125,69160.6687800838,0.0,1.0
2006-02-28,19.29,19.63,19.29,19.51,34200,7.25180957394716,7.37962788681092,7.25180957394716,7.3345155410943,90972.8797030333,0.0,1.0
2006-03-01,19.32,19.46,19.25,19.46,14600,7.26308766037632,7.31571873037904,7.23677212537495,7.31571873037904,38836.3755457393,0.0,1.0
2006-03-02,19.13,19.39,19.1,19.39,25800,7.19165977965833,7.28940319537768,7.18038169322917,7.28940319537768,68628.6636356216,0.0,1.0
2006-03-03,19.19,19.5,19.12,19.12,19100,7.21421595251664,7.33075617895125,7.18790041751528,7.18790041751528,50806.4912961385,0.0,1.0
2006-03-06,19.2,19.27,19.12,19.27,16700,7.21797531465969,7.24429084966106,7.18790041751528,7.24429084966106,44422.4295625923,0.0,1.0
2006-03-07,18.96,19.27,18.91,19.27,24900,7.12775062322645,7.24429084966106,7.10895381251119,7.24429084966106,66234.6404855417,0.0,1.0
2006-03-08,18.97,19.27,18.71,18.89,15600,7.1315099853695,7.24429084966106,7.03376656965015,7.10143508822508,41496.4012680503,0.0,1.0
2006-03-09,18.81,19.23,18.7,18.79,35900,7.07136019108067,7.22925340108885,7.0300072075071,7.06384146679456,95494.9234309618,0.0,1.0
2006-03-10,19.27,19.36,18.74,18.89,16800,7.24429084966106,7.27812510894852,7.0450446560793,7.10143508822508,44688.4321348233,0.0,1.0
2006-03-13,19.19,19.43,18.95,18.99,26000,7.21421595251664,7.30444064394989,7.12399126108339,7.1390287096556,69160.6687800838,0.0,1.0
2006-03-14,19.29,19.29,19.07,19.07,15700,7.25180957394716,7.25180957394716,7.16910360680002,7.16910360680002,41762.4038402814,0.0,1.0
2006-03-15,19.09,19.25,19.08,19.2,17200,7.17662233108612,7.23677212537495,7.17286296894307,7.21797531465969,45752.4424237477,0.0,1.0
2006-03-16,19.26,19.5,19.06,19.17,43400,7.240531487518,7.33075617895125,7.16534424465697,7.20669722823054,115445.116348294,0.0,1.0
2006-03-17,19.45,19.46,19.09,19.36,93900,7.31195936823599,7.31571873037904,7.17662233108612,7.27812510894852,249776.415324995,0.0,1.0
2006-03-20,19.74,19.74,19.36,19.39,41700,7.4209808703845,7.4209808703845,7.27812510894852,7.28940319537768,110923.072620365,0.0,1.0
2006-03-21,19.54,19.94,19.53,19.58,29300,7.34579362752346,7.49616811324553,7.34203426538041,7.36083107609567,77938.7536637098,0.0,1.0
2006-03-22,19.7,19.82,19.42,19.64,16600,7.40594342181229,7.45105576752891,7.30068128180684,7.38338724895398,44156.4269903612,0.0,1.0
2006-03-23,19.7,19.71,19.5,19.7,8400,7.40594342181229,7.40970278395534,7.33075617895125,7.40594342181229,22344.2160674117,0.0,1.0
2006-03-24,19.26,19.59,19.11,19.57,20000,7.240531487518,7.36459043823872,7.18414105537222,7.35707171395261,53200.5144462183,0.0,1.0
2006-03-27,19.21,19.24,19.0,19.01,14100,7.22173467680274,7.2330127632319,7.14278807179865,7.14654743394171,37506.3626845839,0.0,1.0
2006-03-28,19.11,19.2,19.1,19.1,13800,7.18414105537222,7.21797531465969,7.18038169322917,7.18038169322917,36708.3549678906,0.0,1.0
2006-03-29,19.71,19.71,19.16,19.2,16900,7.40970278395534,7.40970278395534,7.20293786608748,7.21797531465969,44954.4347070545,0.0,1.0
2006-03-30,19.67,19.85,19.4,19.85,12600,7.39466533538313,7.46233385395807,7.29316255752073,7.46233385395807,33516.3241011175,0.0,1.0
2006-03-31,19.95,19.97,19.42,19.63,19200,7.49992747538859,7.50744619967469,7.30068128180684,7.37962788681092,51072.4938683695,0.0,1.0
2006-04-03,19.78,19.94,19.5,19.89,29200,7.4360183189567,7.49616811324553,7.33075617895125,7.47737130253028,77672.7510914787,0.0,1.0
2006-04-04,19.95,19.95,19.44,19.7,29500,7.49992747538859,7.49992747538859,7.30820000609294,7.40594342181229,78470.7588081719,0.0,1.0
2006-04-05,19.7,19.94,19.564,19.91,10600,7.40594342181229,7.49616811324553,7.35481609666678,7.48489002681638,28196.2726564957,0.0,1.0
2006-04-06,19.5,19.69,19.47,19.69,5000,7.33075617895125,7.40218405966924,7.31947809252209,7.40218405966924,13300.1286115546,0.0,1.0
2006-04-07,18.9,19.67,18.76,19.6,24100,7.10519445036813,7.39466533538313,7.05256338036541,7.36834980038177,64106.6199076931,0.0,1.0
2006-04-10,18.54,19.41,18.44,18.74,28500,6.96985741321827,7.29692191966378,6.93226379178775,7.0450446560793,75810.733085861,0.0,1.0
2006-04-11,18.03,18.63,18.01,18.63,27000,6.77812994392262,7.00369167250573,6.77061121963651,7.00369167250573,71820.6945023947,0.0,1.0
2006-04-12,18.03,18.38,18.0,18.0,18500,6.77812994392262,6.90970761892943,6.76685185749346,6.76685185749346,49210.4758627519,0.0,1.0
2006-04-13,18.31,18.51,18.05,18.05,9100,6.88339208392807,6.95857932678911,6.78564866820872,6.78564866820872,24206.2340730293,0.0,1.0
2006-04-17,18.15,18.52,18.01,18.47,27300,6.82324228963924,6.96233868893216,6.77061121963651,6.9435418782169,72618.702219088,0.0,1.0
2006-04-18,18.75,18.75,18.15,18.24,21000,7.04880401822236,7.04880401822236,6.82324228963924,6.85707654892671,55860.5401685292,0.0,1.0
2006-04-19,19.04,19.09,18.73,18.73,24200,7.15782552037086,7.17662233108612,7.04128529393625,7.04128529393625,64372.6224799241,0.0,1.0
2006-04-20,19.11,19.22,18.85,19.17,11500,7.18414105537222,7.2254940389458,7.08639763965288,7.20669722823054,30590.2958065755,0.0,1.0
2006-04-21,19.26,19.37,18.881,19.37,23900,7.240531487518,7.28188447109158,7.09805166229634,7.28188447109158,63574.6147632309,0.0,1.0
2006-04-24,19.05,19.38,18.98,19.38,12900,7.16158488251391,7.28564383323463,7.13526934751255,7.28564383323463,34314.3318178108,0.0,1.0
2006-04-25,18.64,19.02,18.41,19.02,16100,7.00745103464878,7.15030679608476,6.92098570535859,7.15030679608476,42826.4141292058,0.0,1.0
2006-04-26,18.24,18.95,18.24,18.67,15700,6.85707654892671,7.12399126108339,6.85707654892671,7.01872912107794,41762.4038402813,0.0,1.0
2006-04-27,18.47,18.8,18.29,18.29,18100,6.9435418782169,7.06760082893762,6.87587335964197,6.87587335964197,48146.4655738276,0.0,1.0
2006-04-28,18.44,18.6599,18.31,18.35,14800,6.93226379178775,7.01493216531346,6.88339208392807,6.89842953250028,39368.3806902015,0.0,1.0
2006-05-01,18.43,18.57,18.29,18.29,41400,6.92850442964469,6.98113549964742,6.87587335964197,6.87587335964197,110125.064903672,0.0,1.0
2006-05-02,18.82,18.82,18.35,18.35,19900,7.07511955322372,7.07511955322372,6.89842953250028,6.89842953250028,52934.5118739872,0.0,1.0
2006-05-03,18.39,18.92,18.31,18.71,16900,6.91346698107249,7.11271317465424,6.88339208392807,7.03376656965015,44954.4347070544,0.0,1.0
2006-05-04,18.71,18.71,18.35,18.36,29700,7.03376656965015,7.03376656965015,6.89842953250028,6.90218889464333,79002.7639526342,0.0,1.0
2006-05-05,18.98,18.99,18.63,18.9,12100,7.13526934751255,7.1390287096556,7.00369167250573,7.10519445036813,32186.3112399621,0.0,1.0
2006-05-08,18.8,18.93,18.71,18.81,16200,7.06760082893762,7.11647253679729,7.03376656965015,7.07136019108067,43092.4167014368,0.0,1.0
2006-05-09,18.66,18.81,18.59,18.81,11000,7.01496975893489,7.07136019108067,6.98865422393352,7.07136019108067,29260.2829454201,0.0,1.0
2006-05-10,18.37,18.59,18.1,18.59,30500,6.90594825678638,6.98865422393352,6.80444547892398,6.98865422393352,81130.7845304829,0.0,1.0
2006-05-11,17.8,18.27,17.74,18.27,40800,6.76685185749346,6.94552715934863,6.74404224449067,6.94552715934863,107323.171142838,0.2,1.0
2006-05-12,17.32,17.83,17.25,17.83,27000,6.58437495347117,6.77825666399485,6.55776373830125,6.77825666399485,71022.6867857014,0.0,1.0
2006-05-15,17.04,17.56,16.78,17.32,51800,6.47793009279149,6.67561340548231,6.37908843644608,6.58437495347117,136258.339833309,0.0,1.0
2006-05-16,16.97,17.35,16.93,17.17,42300,6.45131887762158,6.59577975997256,6.43611246895305,6.5273509209642,111268.875964265,0.0,1.0
2006-05-17,16.77,17.01,16.71,16.82,42900,6.37528683427895,6.4665252862901,6.35247722127617,6.39429484511461,112847.157892837,0.0,1.0
2006-05-18,16.59,16.97,16.51,16.92,68800,6.30685799527059,6.45131887762158,6.27644517793354,6.43231086678592,180976.327809491,0.0,1.0
2006-05-19,16.79,17.23,16.5,16.5,32200,6.38289003861321,6.55016053396699,6.27264357576641,6.27264357576641,84701.1301666514,0.0,1.0
2006-05-22,17.44,17.73,16.71,16.75,38400,6.62999417947674,6.74024064232354,6.35247722127617,6.36768362994469,101010.043428553,0.0,1.0
2006-05-23,16.67,17.73,16.67,17.65,24800,6.33727081260764,6.74024064232354,6.33727081260764,6.70982782498649,65235.6530476072,0.0,1.0
2006-05-24,17.44,17.61,16.52,16.69,26900,6.62999417947674,6.69462141631797,6.28024678010067,6.3448740169419,70759.6397976062,0.0,1.0
2006-05-25,17.37,17.83,16.92,17.67,35000,6.60338296430682,6.77825666399485,6.43231086678592,6.71743102932076,92066.4458333167,0.0,1.0
2006-05-26,17.36,17.94,17.31,17.84,26300,6.59958136213969,6.8200742878333,6.58057335130403,6.78205826616199,69181.3578690351,0.0,1.0
2006-05-30,16.97,17.41,16.73,17.16,38400,6.45131887762158,6.61858937297535,6.36008042561043,6.52354931879707,101010.043428553,0.0,1.0
2006-05-31,16.99,17.11,16.68,17.05,39300,6.45892208195584,6.50454130796141,6.34107241477477,6.48173169495862,103377.46632141,0.0,1.0
2006-06-01,17.36,17.39,16.77,17.05,30100,6.59958136213969,6.61098616864108,6.37528683427895,6.48173169495862,79177.1434166523,0.0,1.0
2006-06-02,17.01,17.74,16.82,17.49,28200,6.4665252862901,6.74404224449067,6.39429484511461,6.6490021903124,74179.2506428437,0.0,1.0
2006-06-05,16.87,16.95,16.57,16.84,53800,6.41330285595026,6.44371567328731,6.29925479093633,6.40189804944887,141519.279595213,0.0,1.0
2006-06-06,16.8,16.88,16.62,16.88,29300,6.38669164078035,6.41710445811739,6.31826280177199,6.41710445811739,77072.7675118908,0.0,1.0
2006-06-07,16.72,16.88,16.59,16.73,50400,6.3562788234433,6.41710445811739,6.30685799527059,6.36008042561043,132575.681999976,0.0,1.0
2006-06-08,16.92,16.94,16.54,16.54,48600,6.43231086678592,6.43991407112018,6.28784998443494,6.28784998443494,127840.836214263,0.0,1.0
2006-06-09,16.46,17.0,16.41,16.82,48100,6.25743716709789,6.46272368412297,6.23842915626223,6.39429484511461,126525.601273787,0.0,1.0
2006-06-12,16.66,17.03,16.51,16.76,32400,6.33346921044051,6.47412849062436,6.27644517793354,6.37148523211182,85227.2241428417,0.0,1.0
2006-06-13,16.77,17.12,16.6,16.64,41800,6.37528683427895,6.50834291012854,6.31065959743772,6.32586600610625,109953.64102379,0.0,1.0
2006-06-14,17.1,17.12,16.64,16.65,42100,6.50073970579428,6.50834291012854,6.32586600610625,6.32966760827338,110742.781988075,0.0,1.0
2006-06-15,17.64,17.79,16.92,17.13,32800,6.70602622281936,6.76305025532633,6.43231086678592,6.51214451229567,86279.4120952225,0.0,1.0
2006-06-16,17.03,17.66,16.96,17.55,167800,6.47412849062436,6.71362942715363,6.44751727545444,6.67181180331518,441392.84602373,0.0,1.0
2006-06-19,16.99,17.09,16.89,16.89,50900,6.45892208195584,6.49693810362715,6.42090606028453,6.42090606028453,133890.916940452,0.0,1.0
2006-06-20,16.74,17.04,16.72,16.91,53800,6.36388202777756,6.47793009279149,6.3562788234433,6.42850926461879,141519.279595212,0.0,1.0
2006-06-21,16.83,16.99,16.68,16.9,28200,6.39809644728174,6.45892208195584,6.34107241477477,6.42470766245166,74179.2506428437,0.0,1.0
2006-06-22,16.82,16.97,16.63,16.68,20000,6.39429484511461,6.45131887762158,6.32206440393912,6.34107241477477,52609.3976190381,0.0,1.0
2006-06-23,16.74,16.94,16.52,16.66,21600,6.36388202777756,6.43991407112018,6.28024678010067,6.33346921044051,56818.1494285611,0.0,1.0
2006-06-26,16.74,16.88,16.5625,16.71,32800,6.36388202777756,6.41710445811739,6.29640358931098,6.35247722127617,86279.4120952224,0.0,1.0
2006-06-27,16.78,16.9,16.64,16.64,18200,6.37908843644608,6.42470766245166,6.32586600610625,6.32586600610625,47874.5518333247,0.0,1.0
2006-06-28,17.02,17.05,16.64,16.85,81300,6.47032688845723,6.48173169495862,6.32586600610625,6.405699651616,213857.20132139,0.0,1.0
2006-06-29,18.18,18.18,16.82,17.01,56400,6.91131273984445,6.91131273984445,6.39429484511461,6.4665252862901,148358.501285687,0.0,1.0
2006-06-30,18.51,18.51,17.89,18.2,1056100,7.03676561135977,7.03676561135977,6.80106627699764,6.91891594417871,2778039.24127331,0.0,1.0
2006-07-03,18.23,18.26,17.85,18.26,19300,6.9303207506801,6.9417255571815,6.78585986832912,6.9417255571815,50768.0687023718,0.0,1.0
2006-07-05,17.75,17.94,17.55,17.67,47100,6.74784384665781,6.8200742878333,6.67181180331518,6.71743102932076,123895.131392835,0.0,1.0
2006-07-06,17.51,18.09,17.24,17.49,32500,6.65660539464666,6.87709832034027,6.55396213613412,6.6490021903124,85490.2711309369,0.0,1.0
2006-07-07,17.01,17.67,17.0,17.56,25400,6.4665252862901,6.71743102932076,6.46272368412297,6.67561340548231,66813.9349761784,0.0,1.0
2006-07-10,16.77,17.29,16.62,17.0,50300,6.37528683427895,6.57297014696977,6.31826280177199,6.46272368412297,132312.635011881,0.0,1.0
2006-07-11,17.18,17.18,16.7,16.73,36300,6.53115252313133,6.53115252313133,6.34867561910903,6.36008042561043,95486.0566785541,0.0,1.0
2006-07-12,16.75,17.17,16.75,17.17,28100,6.36768362994469,6.5273509209642,6.36768362994469,6.5273509209642,73916.2036547485,0.0,1.0
2006-07-13,16.78,17.0,16.7,16.75,32500,6.37908843644608,6.46272368412297,6.34867561910903,6.36768362994469,85490.2711309369,0.0,1.0
2006-07-14,16.86,16.95,16.65,16.65,82300,6.40950125378313,6.44371567328731,6.32966760827338,6.32966760827338,216487.671202342,0.0,1.0
2006-07-17,16.78,16.85,16.65,16.81,31300,6.37908843644608,6.405699651616,6.32966760827338,6.39049324294748,82333.7072737947,0.0,1.0
2006-07-18,16.83,16.94,16.7,16.71,49700,6.39809644728174,6.43991407112018,6.34867561910903,6.35247722127617,130734.35308331,0.0,1.0
2006-07-19,17.1,17.14,16.81,16.81,18800,6.50073970579428,6.51594611446281,6.39049324294748,6.39049324294748,49452.8337618958,0.0,1.0
2006-07-20,16.85,17.06,16.76,16.99,38200,6.405699651616,6.48553329712576,6.37148523211182,6.45892208195584,100483.949452363,0.0,1.0
2006-07-21,17.1,17.14,16.84,16.96,43300,6.50073970579428,6.51594611446281,6.40189804944887,6.44751727545444,113899.345845217,0.0,1.0
2006-07-24,17.41,17.6,16.98,17.04,40900,6.61858937297535,6.69081981415084,6.45512047978871,6.47793009279149,107586.218130933,0.0,1.0
2006-07-25,17.93,18.0,17.31,17.31,45000,6.81627268566617,6.84288390083609,6.58057335130403,6.58057335130403,118371.144642836,0.0,1.0
2006-07-26,17.9,18.0399,17.63,17.79,35400,6.80486787916477,6.85805229348294,6.70222462065223,6.76305025532633,93118.6337856975,0.0,1.0
2006-07-27,17.69,18.16,17.52,18.14,23000,6.72503423365502,6.90370953551018,6.66040699681379,6.89610633117592,60500.8072618938,0.0,1.0
2006-07-28,17.6,17.64,17.47,17.57,13900,6.69081981415084,6.70602622281936,6.64139898597813,6.67941500764945,36563.5313452315,0.0,1.0
2006-07-31,18.03,18.08,17.64,17.67,26700,6.85428870733748,6.87329671817313,6.70602622281936,6.71743102932076,70233.5458214158,0.0,1.0
2006-08-01,17.36,17.69,17.24,17.69,56800,6.59958136213969,6.72503423365502,6.55396213613412,6.72503423365502,149410.689238068,0.0,1.0
2006-08-02,17.4,17.75,17.2,17.49,52900,6.61478777080822,6.74784384665781,6.53875572746559,6.6490021903124,139151.856702356,0.0,1.0
2006-08-03,17.62,17.67,17.13,17.13,26300,6.6984230184851,6.71743102932076,6.51214451229567,6.51214451229567,69181.3578690351,0.0,1.0
2006-08-04,17.74,18.09,17.67,17.74,38700,6.74404224449067,6.87709832034027,6.71743102932076,6.74404224449067,101799.184392839,0.0,1.0
2006-08-07,17.69,17.83,17.6,17.7,21900,6.72503423365502,6.77825666399485,6.69081981415084,6.72883583582215,57607.2903928467,0.0,1.0
2006-08-08,17.45,17.8,17.37,17.8,19200,6.63379578164387,6.76685185749346,6.60338296430682,6.76685185749346,50505.0217142766,0.0,1.0
2006-08-09,17.39,17.4,17.09,17.34,10700,6.61098616864108,6.61478777080822,6.49693810362715,6.59197815780543,28146.0277261854,0.0,1.0
2006-08-10,16.89,17.16,16.78,17.0,25400,6.42090606028453,6.52354931879707,6.37908843644608,6.46272368412297,66813.9349761783,0.0,1.0
2006-08-11,16.85,16.92,16.75,16.81,12100,6.405699651616,6.43231086678592,6.36768362994469,6.39049324294748,31828.6855595181,0.0,1.0
2006-08-14,17.08,17.08,16.25,16.8,32300,6.56916854480264,6.56916854480264,6.24994079935848,6.46147725718293,83980.7954747147,0.2,1.0
2006-08-15,17.09,17.15,17.0,17.12,25400,6.57301466221763,6.59609136670757,6.53839960548272,6.5845530144626,66040.6255435837,0.0,1.0
2006-08-16,17.11,17.26,17.11,17.26,11000,6.58070689704761,6.63839865827246,6.58070689704761,6.63839865827246,28600.2709047016,0.0,1.0
2006-08-17,17.15,17.7,17.09,17.11,20900,6.59609136670757,6.80762782453201,6.57301466221763,6.58070689704761,54340.5147189331,0.0,1.0
2006-08-18,17.63,17.72,17.22,17.38,27800,6.78070500262708,6.81532005936199,6.6230141886125,6.68455206725234,72280.6846500641,0.0,1.0
2006-08-21,17.67,17.67,17.44,17.56,23100,6.79608947228704,6.79608947228704,6.70762877174228,6.75378218072215,60060.5688998734,0.0,1.0
2006-08-22,17.38,17.74,17.13,17.74,31500,6.68455206725234,6.82301229419197,6.58839913187759,6.82301229419197,81900.7757725546,0.0,1.0
2006-08-23,17.0,17.35,16.95,17.31,26200,6.53839960548272,6.67301371500737,6.51916901840777,6.65762924534741,68120.6452457439,0.0,1.0
2006-08-24,16.9,17.11,16.9,16.91,37800,6.49993843133282,6.58070689704761,6.49993843133282,6.50378454874781,98280.9309270656,0.0,1.0
2006-08-25,16.9,17.01,16.76,16.9,13700,6.49993843133282,6.54224572289771,6.44609278752297,6.49993843133282,35620.337399492,0.0,1.0
2006-08-28,17.48,17.49,16.9,16.94,28800,6.72301324140223,6.72685935881722,6.49993843133282,6.51532290099278,74880.7092777643,0.0,1.0
2006-08-29,17.19,17.67,17.15,17.42,15700,6.61147583636753,6.79608947228704,6.59609136670757,6.6999365369123,40820.3866548923,0.0,1.0
2006-08-30,17.27,17.58,17.23,17.24,13300,6.64224477568745,6.76147441555213,6.62686030602749,6.63070642344248,34580.3275484119,0.0,1.0
2006-08-31,17.28,17.49,17.28,17.48,11000,6.64609089310244,6.72685935881722,6.64609089310244,6.72301324140223,28600.2709047016,0.0,1.0
2006-09-01,16.92,17.06,16.84,16.84,16100,6.5076306661628,6.56147630997266,6.47686172684288,6.47686172684288,41860.3965059724,0.0,1.0
2006-09-05,16.93,16.99,16.77,16.89,33700,6.51147678357779,6.53455348806773,6.44993890493796,6.49609231391783,87620.829953495,0.0,1.0
2006-09-06,17.04,17.04,16.79,16.85,21500,6.55378407514268,6.55378407514268,6.45763113976794,6.48070784425788,55900.5294955532,0.0,1.0
2006-09-07,17.02,17.08,16.9,16.97,29300,6.5460918403127,6.56916854480264,6.49993843133282,6.52686125323775,76180.7215916143,0.0,1.0
2006-09-08,17.07,17.09,16.92,17.09,34000,6.56532242738765,6.57301466221763,6.5076306661628,6.57301466221763,88400.837341805,0.0,1.0
2006-09-11,17.01,17.09,16.95,17.02,24900,6.54224572289771,6.57301466221763,6.51916901840777,6.5460918403127,64740.6132297337,0.0,1.0
2006-09-12,17.2,17.2,16.95,17.0,27500,6.61532195378252,6.61532195378252,6.51916901840777,6.53839960548272,71500.677261754,0.0,1.0
2006-09-13,17.18,17.22,17.1,17.16,14000,6.60762971895254,6.6230141886125,6.57686077963262,6.59993748412256,36400.344787802,0.0,1.0
2006-09-14,16.94,17.12,16.89,17.12,25200,6.51532290099278,6.5845530144626,6.49609231391783,6.5845530144626,65520.6206180437,0.0,1.0
2006-09-15,17.03,17.12,16.95,17.02,48600,6.54993795772769,6.5845530144626,6.51916901840777,6.5460918403127,126361.196906227,0.0,1.0
2006-09-18,17.0,17.03,16.95,17.0,44400,6.53839960548272,6.54993795772769,6.51916901840777,6.53839960548272,115441.093469887,0.0,1.0
2006-09-19,16.78,17.0,16.68,17.0,46500,6.45378502235295,6.53839960548272,6.41532384820305,6.53839960548272,120901.145188057,0.0,1.0
2006-09-20,16.76,16.85,16.68,16.85,20400,6.44609278752297,6.48070784425788,6.41532384820305,6.48070784425788,53040.502405083,0.0,1.0
2006-09-21,16.8,16.8,16.67,16.74,92300,6.46147725718293,6.46147725718293,6.41147773078806,6.43840055269299,239982.273136723,0.0,1.0
2006-09-22,16.89,16.89,16.67,16.8,26500,6.49609231391783,6.49609231391783,6.41147773078806,6.46147725718293,68900.6526340539,0.0,1.0
2006-09-25,16.86,17.02,16.68,16.72,33500,6.48455396167286,6.5460918403127,6.41532384820305,6.43070831786301,87100.825027955,0.0,1.0
2006-09-26,16.84,16.85,16.67,16.79,24800,6.47686172684288,6.48070784425788,6.41147773078806,6.45763113976794,64480.6107669637,0.0,1.0
2006-09-27,16.22,16.83,16.12,16.69,23600,6.23840244711351,6.4730156094279,6.19994127296362,6.41916996561804,61360.5812137235,0.0,1.0
2006-09-28,16.27,16.32,15.6,16.32,47900,6.25763303418846,6.27686362126341,5.99994316738415,6.27686362126341,124541.179666837,0.0,1.0
2006-09-29,16.24,16.32,16.09,16.32,71700,6.24609468194349,6.27686362126341,6.18840292071865,6.27686362126341,186421.765806101,0.0,1.0
2006-10-02,15.24,16.27,15.24,16.27,38100,5.86148294044451,6.25763303418846,5.86148294044451,6.25763303418846,99060.9383153756,0.0,1.0
2006-10-03,15.4301,16.29,15.25,15.25,35300,5.93459763250347,6.26532526901844,5.8653290578595,5.8653290578595,91780.8693578151,0.0,1.0
2006-10-04,15.39,15.59,15.3,15.39,12900,5.91917470166936,5.99609704996916,5.88455964493445,5.91917470166936,33540.3176973319,0.0,1.0
2006-10-05,15.32,15.38,15.22,15.37,28500,5.89225187976443,5.91532858425437,5.85379070561453,5.91148246683938,74100.7018894542,0.0,1.0
2006-10-06,15.5,15.69,15.23,15.23,24200,5.96148199323425,6.03455822411905,5.85763682302952,5.85763682302952,62920.5959903435,0.0,1.0
2006-10-09,15.56,15.63,15.4,15.53,18800,5.98455869772419,6.01148151962912,5.92302081908435,5.97302034547922,48880.4630007627,0.0,1.0
2006-10-10,15.95,16.29,15.59,15.61,59800,6.13455727690879,6.26532526901844,5.99609704996916,6.00378928479913,155481.472736469,0.0,1.0
2006-10-11,16.04,16.1371,15.92,15.94,18100,6.1691723336437,6.20651813374325,6.12301892466382,6.1307111594938,47060.4457613726,0.0,1.0
2006-10-12,16.28,16.28,15.94,16.1,34200,6.26147915160345,6.26147915160345,6.1307111594938,6.19224903813364,88920.8422673451,0.0,1.0
2006-10-13,16.03,16.23,15.97,16.23,15200,6.16532621622871,6.24224856452851,6.14224951173877,6.24224856452851,39520.3743410422,0.0,1.0
2006-10-16,16.19,16.24,15.98,15.98,16100,6.22686409486855,6.24609468194349,6.14609562915376,6.14609562915376,41860.3965059723,0.0,1.0
2006-10-17,16.47,16.48,16.15,16.16,54200,6.33455538248826,6.33840149990325,6.21147962520859,6.21532574262358,140921.334821348,0.0,1.0
2006-10-18,16.55,16.55,16.32,16.48,40300,6.36532432180818,6.36532432180818,6.27686362126341,6.33840149990325,104780.992496316,0.0,1.0
2006-10-19,16.26,16.59,16.23,16.56,28600,6.25378691677348,6.38070879146814,6.24224856452851,6.36917043922317,74360.7043522241,0.0,1.0
2006-10-20,16.36,16.36,16.01,16.35,21000,6.29224809092337,6.29224809092337,6.15763398139873,6.28840197350838,54600.5171817031,0.0,1.0
2006-10-23,16.02,16.39,16.01,16.39,44000,6.16148009881372,6.30378644316834,6.15763398139873,6.30378644316834,114401.083618806,0.0,1.0
2006-10-24,16.05,16.07,15.68,16.0,23100,6.17301845105869,6.18071068588867,6.03071210670406,6.15378786398374,60060.5688998734,0.0,1.0
2006-10-25,16.28,16.29,16.0,16.09,25300,6.26147915160345,6.26532526901844,6.15378786398374,6.18840292071865,65780.6230808137,0.0,1.0
2006-10-26,16.43,16.48,16.14,16.3,24600,6.3191709128283,6.33840149990325,6.2076335077936,6.26917138643343,63960.6058414236,0.0,1.0
2006-10-27,16.32,16.4199,16.19,16.4,17800,6.27686362126341,6.31528633423916,6.22686409486855,6.30763256058333,46280.4383730626,0.0,1.0
2006-10-30,16.41,16.41,16.3,16.36,6600,6.31147867799832,6.31147867799832,6.26917138643343,6.29224809092337,17160.162542821,0.0,1.0
2006-10-31,16.52,16.52,16.32,16.37,27200,6.35378596956321,6.35378596956321,6.27686362126341,6.29609420833836,70720.669873444,0.0,1.0
2006-11-01,16.21,16.52,16.21,16.52,18800,6.23455632969853,6.35378596956321,6.23455632969853,6.35378596956321,48880.4630007627,0.0,1.0
2006-11-02,16.01,16.38,16.0,16.24,14500,6.15763398139873,6.29994032575335,6.15378786398374,6.24609468194349,37700.3571016521,0.0,1.0
2006-11-03,16.14,16.26,16.0,16.0,16300,6.2076335077936,6.25378691677348,6.15378786398374,6.15378786398374,42380.4014315124,0.0,1.0
2006-11-06,16.19,16.45,16.17,16.19,17200,6.22686409486855,6.32686314765828,6.21917186003857,6.22686409486855,44720.4235964425,0.0,1.0
2006-11-07,16.34,16.49,16.24,16.24,6500,6.28455585609339,6.34224761731824,6.24609468194349,6.24609468194349,16900.160080051,0.0,1.0
2006-11-08,16.45,16.45,16.2,16.33,20000,6.32686314765828,6.32686314765828,6.23071021228353,6.2807097386784,52000.4925540029,0.0,1.0
2006-11-09,16.47,16.49,16.34,16.48,13900,6.33455538248826,6.34224761731824,6.28455585609339,6.33840149990325,36140.342325032,0.0,1.0
2006-11-10,16.34,16.5,16.2,16.5,18500,6.28455585609339,6.34609373473323,6.23071021228353,6.34609373473323,48100.4556124527,0.0,1.0
2006-11-13,16.28,16.31,16.17,16.31,25900,6.33840149990325,6.3500816009473,6.29557446274174,6.3500816009473,66523.3971067368,0.2,1.0
2006-11-14,16.48,16.48,16.08,16.08,34800,6.4162688401969,6.4162688401969,6.2605341596096,6.2605341596096,89382.788390519,0.0,1.0
2006-11-15,16.25,16.35,16.21,16.28,30400,6.3267213988592,6.36565506900603,6.31114793080047,6.33840149990325,78081.516295166,0.0,1.0
2006-11-16,16.48,16.49,16.1,16.24,45200,6.4162688401969,6.42016220721158,6.26832089363896,6.32282803184452,116094.886070444,0.0,1.0
2006-11-17,16.79,16.85,16.26,16.47,36000,6.53696321765206,6.56032341974016,6.33061476587389,6.41237547318222,92464.9535074334,0.0,1.0
2006-11-20,17.05,17.13,16.83,16.83,24000,6.63819076003381,6.66933769615127,6.55253668571079,6.55253668571079,61643.3023382889,0.0,1.0
2006-11-21,17.32,17.57,17.06,17.1,50700,6.74331166943024,6.8406458447973,6.64208412704849,6.65765759510722,130221.476189635,0.0,1.0
2006-11-22,17.25,17.51,17.18,17.3,5300,6.71605810032746,6.81728564270921,6.68880453122468,6.73552493540087,13612.8959330388,0.0,1.0
2006-11-24,17.38,17.38,17.06,17.18,5300,6.76667187151833,6.76667187151833,6.64208412704849,6.68880453122468,13612.8959330388,0.0,1.0
2006-11-27,17.27,17.47,17.02,17.29,38000,6.72384483435683,6.80171217465048,6.62651065898976,6.73163156838619,97601.8953689574,0.0,1.0
2006-11-28,17.64,17.77,17.38,17.42,36800,6.86789941390008,6.91851318509096,6.76667187151833,6.78224533957707,94519.730252043,0.0,1.0
2006-11-29,17.65,17.72,17.55,17.6,16600,6.87179278091476,6.89904635001754,6.83285911076794,6.85232594584135,42636.6174506499,0.0,1.0
2006-11-30,17.7,17.71,17.56,17.6,11100,6.89125961598818,6.89515298300286,6.83675247778262,6.85232594584135,28510.0273314586,0.0,1.0
2006-12-01,17.85,17.85,17.45,17.51,21800,6.94966012120842,6.94966012120842,6.79392544062111,6.81728564270921,55992.6662906124,0.0,1.0
2006-12-04,17.9,17.97,17.73,17.87,27100,6.96912695628183,6.99638052538461,6.90293971703223,6.95744685523778,69605.5622236512,0.0,1.0
2006-12-05,17.88,18.06,17.84,17.99,17600,6.96134022225246,7.03142082851675,6.94576675419373,7.00416725941397,45205.0883814119,0.0,1.0
2006-12-06,18.25,18.32,17.88,17.88,25500,7.10539480179572,7.1326483708985,6.96134022225246,6.96134022225246,65496.008734432,0.0,1.0
2006-12-07,18.25,18.42,18.25,18.3,13200,7.10539480179572,7.17158204104532,7.10539480179572,7.12486163686913,33903.8162860589,0.0,1.0
2006-12-08,18.29,18.4,18.12,18.13,9300,7.12096826985445,7.16379530701596,7.05478103060485,7.05867439761953,23886.779656087,0.0,1.0
2006-12-11,18.32,18.39,18.31,18.34,14000,7.1326483708985,7.15990194000128,7.12875500388382,7.14043510492786,35958.5930306685,0.0,1.0
2006-12-12,18.71,18.72,18.26,18.26,34100,7.28448968447112,7.2883830514858,7.1092881688104,7.1092881688104,87584.8587389855,0.0,1.0
2006-12-13,18.52,18.79,18.52,18.75,14500,7.21051571119215,7.31563662058858,7.21051571119215,7.30006315252985,37242.8284960496,0.0,1.0
2006-12-14,18.57,18.65,18.41,18.51,12000,7.22998254626556,7.26112948238302,7.16768867403064,7.20662234417747,30821.6511691445,0.0,1.0
2006-12-15,18.74,18.8,18.48,18.59,38900,7.29616978551517,7.31952998760326,7.19494224313342,7.23776928029493,99913.5192066432,0.0,1.0
2006-12-18,18.505,18.75,18.505,18.655,9400,7.20467566067013,7.30006315252985,7.20467566067013,7.26307616589037,24143.6267491631,0.0,1.0
2006-12-19,18.27,18.5,18.07,18.49,21500,7.11318153582508,7.20272897716278,7.03531419553143,7.1988356101481,55222.1250113839,0.0,1.0
2006-12-20,18.03,18.29,17.93,18.29,39900,7.0197407274727,7.12096826985445,6.98080705732588,7.12096826985445,102481.990137405,0.0,1.0
2006-12-21,18.19,18.19,17.91,17.96,15300,7.08203459970763,7.08203459970763,6.97302032329651,6.99248715836992,39297.6052406591,0.0,1.0
2006-12-22,17.69,18.29,17.67,17.79,23900,6.8873662489735,7.12096826985445,6.87957951494413,6.92629991912032,61386.4552452127,0.0,1.0
2006-12-26,17.3,17.59,17.23,17.59,10700,6.73552493540087,6.84843257882667,6.7082713662981,6.84843257882667,27482.6389591538,0.0,1.0
2006-12-27,17.43,17.53,17.23,17.24,23600,6.78613870659175,6.82507237673857,6.7082713662981,6.71216473331278,60615.9139659841,0.0,1.0
2006-12-28,16.88,17.6,16.88,17.52,50000,6.5720035207842,6.85232594584135,6.5720035207842,6.82117900972389,128423.546538102,0.0,1.0
2006-12-29,16.34,16.87,15.85,16.78,149700,6.36176170199135,6.56811015376952,6.1709867182719,6.53306985063738,384500.098335077,0.0,1.0
2007-01-03,16.93,16.94,16.379,16.49,20900,6.59147035585762,6.5953637228723,6.37694583334861,6.42016220721158,53681.0424529266,0.0,1.0
2007-01-04,16.66,16.89,16.15,16.89,27600,6.48634944646119,6.57589688779889,6.28778772871238,6.57589688779889,70889.7976890322,0.0,1.0
2007-01-05,16.06,16.51,16.05,16.51,26600,6.25274742558023,6.42794894124095,6.24885405856555,6.42794894124095,68321.3267582703,0.0,1.0
2007-01-08,16.04,16.341,16.0,16.0,42000,6.24496069155087,6.36215103869281,6.22938722349214,6.22938722349214,107875.779092006,0.0,1.0
2007-01-09,16.01,16.12,16.0,16.05,12700,6.23328059050682,6.27610762766833,6.22938722349214,6.24885405856555,32619.5808206779,0.0,1.0
2007-01-10,16.04,16.11,16.0,16.0,10600,6.24496069155087,6.27221426065365,6.22938722349214,6.22938722349214,27225.7918660776,0.0,1.0
2007-01-11,16.04,16.09,16.0,16.073,15000,6.24496069155087,6.26442752662428,6.22938722349214,6.25780880269932,38527.0639614306,0.0,1.0
2007-01-12,16.0,16.06,15.93,15.94,25800,6.22938722349214,6.25274742558023,6.20213365438936,6.20602702140404,66266.5500136606,0.0,1.0
2007-01-16,16.12,16.19,15.95,15.95,13900,6.27610762766833,6.30336119677111,6.20992038841873,6.20992038841873,35701.7459375923,0.0,1.0
2007-01-17,16.23,16.23,16.0,16.02,15500,6.31893466482984,6.31893466482984,6.22938722349214,6.2371739575215,39811.2994268116,0.0,1.0
2007-01-18,16.38,16.38,16.2,16.31,20500,6.37733517005008,6.37733517005008,6.30725456378579,6.3500816009473,52653.6540806217,0.0,1.0
2007-01-19,16.39,16.5,16.25,16.47,16200,6.38122853706476,6.42405557422627,6.3267213988592,6.41237547318222,41609.229078345,0.0,1.0
2007-01-22,15.7,16.14,15.61,15.99,48800,6.11258621305166,6.28389436169769,6.07754590991952,6.22549385647746,125341.381421187,0.0,1.0
2007-01-23,15.24,16.08,15.16,16.08,59200,5.93349133037626,6.2605341596096,5.9023443942588,6.2605341596096,152053.479101113,0.0,1.0
2007-01-24,15.35,15.49,15.0,15.2,30400,5.97631836753777,6.03082550574333,5.84005052202388,5.91791786231753,78081.516295166,0.0,1.0
2007-01-25,15.63,15.78,15.34,15.45,27800,6.08533264394888,6.14373314916912,5.97242500052309,6.0152520376846,71403.4918751847,0.0,1.0
2007-01-26,15.95,15.95,15.62,15.69,19400,6.20992038841873,6.20992038841873,6.0814392769342,6.10869284603698,49828.3360567835,0.0,1.0
2007-01-29,15.7,15.98,15.62,15.98,10900,6.11258621305166,6.22160048946277,6.0814392769342,6.22160048946277,27996.3331453062,0.0,1.0
2007-01-30,15.54,15.72,15.4,15.64,10600,6.05029234081674,6.12037294708103,5.99578520261118,6.08922601096357,27225.7918660776,0.0,1.0
2007-01-31,15.84,15.84,15.48,15.48,14900,6.16709335125722,6.16709335125722,6.02693213872864,6.02693213872864,38270.2168683543,0.0,1.0
2007-02-01,15.87,15.94,15.77,15.86,17100,6.17877345230126,6.20602702140404,6.13983978215444,6.17488008528658,43920.8529160309,0.0,1.0
2007-02-02,15.55,15.8024,15.47,15.47,34400,6.05418570783142,6.15245429128201,6.02303877171396,6.02303877171396,88355.4000182141,0.0,1.0
2007-02-05,15.77,15.77,15.61,15.68,21100,6.13983978215444,6.13983978215444,6.07754590991952,6.1047994790223,54194.736639079,0.0,1.0
2007-02-06,15.99,15.99,15.73,15.78,13900,6.22549385647746,6.22549385647746,6.12426631409571,6.14373314916912,35701.7459375923,0.0,1.0
2007-02-07,15.93,15.99,15.77,15.99,35900,6.20213365438936,6.22549385647746,6.13983978215444,6.22549385647746,92208.1064143572,0.0,1.0
2007-02-08,15.85,15.87,15.7,15.87,12400,6.24885405856555,6.2567390479139,6.18971663845294,6.2567390479139,31452.1667745776,0.2,1.0
2007-02-09,15.79,15.93,15.6,15.86,31100,6.22519909052051,6.28039401595894,6.15029169171121,6.25279655323973,78884.0634426906,0.0,1.0
2007-02-12,15.91,15.92,15.79,15.8,15600,6.27250902661059,6.27645152128477,6.22519909052051,6.22914158519468,39568.8549744687,0.0,1.0
2007-02-13,15.96,15.99,15.85,15.97,9500,6.29222149998146,6.30404898400399,6.24885405856555,6.29616399465564,24096.4180934264,0.0,1.0
2007-02-14,15.96,16.03,15.89,15.91,9800,6.29222149998146,6.31981896270068,6.26462403726225,6.27250902661059,24857.3576121662,0.0,1.0
2007-02-15,15.55,16.04,15.55,15.9,14000,6.13057921834034,6.32376145737485,6.13057921834034,6.26856653193642,35510.5108745231,0.0,1.0
2007-02-16,15.71,15.95,15.44,15.58,24600,6.19365913312712,6.28827900530729,6.08721177692442,6.14240670236286,62397.040536662,0.0,1.0
2007-02-20,15.76,15.82,15.586,15.8,28300,6.21337160649799,6.23702657454303,6.14477219916736,6.22914158519468,71781.961267786,0.0,1.0
2007-02-21,15.84,15.95,15.65,15.67,28200,6.24491156389138,6.28827900530729,6.17000416508208,6.17788915443042,71528.3147615394,0.0,1.0
2007-02-22,15.97,15.97,15.78,15.9,7800,6.29616399465564,6.29616399465564,6.22125659584633,6.26856653193642,19784.4274872343,0.0,1.0
2007-02-23,16.26,16.28,15.95,15.95,16600,6.41049634020668,6.41838132955503,6.28827900530729,6.28827900530729,42105.3200369346,0.0,1.0
2007-02-26,16.705,16.705,16.28,16.35,17900,6.58593735320742,6.58593735320742,6.41838132955503,6.44597879227424,45402.7246181403,0.0,1.0
2007-02-27,16.15,16.7,16.03,16.68,13600,6.36712889879077,6.58396610587033,6.31981896270068,6.57608111652198,34495.9248495367,0.0,1.0
2007-02-28,15.78,16.1,15.77,16.0,43000,6.22125659584633,6.3474164254199,6.21731410117216,6.30799147867816,109067.997686035,0.0,1.0
2007-03-01,15.25,15.72,15.17,15.72,16300,6.01230437811512,6.19760162780129,5.98076442072173,6.19760162780129,41344.3805181948,0.0,1.0
2007-03-02,15.21,15.32,15.01,15.1,15200,5.99653439941843,6.03990184083434,5.91768450593495,5.95316695800251,38554.2689494822,0.0,1.0
2007-03-05,15.78,15.92,14.9,15.23,94400,6.22125659584633,6.27645152128477,5.87431706451904,6.00441938876677,239442.301896785,0.0,1.0
2007-03-06,16.3,16.47,15.82,15.85,87900,6.42626631890338,6.49328872836433,6.23702657454303,6.24885405856555,222955.278990756,0.0,1.0
2007-03-07,16.21,16.3,16.0201,16.3,26400,6.39078386683581,6.42626631890338,6.31591589297325,6.42626631890338,66962.6776491008,0.0,1.0
2007-03-08,15.62,16.3,15.43,16.3,31500,6.15817668105955,6.42626631890338,6.08326928225025,6.42626631890338,79898.6494676771,0.0,1.0
2007-03-09,15.53,15.64,15.42,15.58,29700,6.12269422899199,6.1660616704079,6.07932678757608,6.14240670236286,75333.0123552383,0.0,1.0
2007-03-12,15.7,15.79,15.67,15.75,12000,6.18971663845294,6.22519909052051,6.17788915443042,6.20942911182381,30437.5807495913,0.0,1.0
2007-03-13,15.52,15.69,15.52,15.56,8500,6.11875173431782,6.18577414377877,6.11875173431782,6.13452171301451,21559.9530309604,0.0,1.0
2007-03-14,15.55,15.63,15.5,15.59,27800,6.13057921834034,6.16211917573373,6.11086674496947,6.14634919703703,70513.728736553,0.0,1.0
2007-03-15,15.43,15.55,15.42,15.42,18400,6.08326928225025,6.13057921834034,6.07932678757608,6.07932678757608,46670.9571493733,0.0,1.0
2007-03-16,15.53,15.53,15.4,15.41,14700,6.12269422899199,6.12269422899199,6.07144179822773,6.0753842929019,37286.0364182493,0.0,1.0
2007-03-19,15.64,15.64,15.5,15.52,8100,6.1660616704079,6.1660616704079,6.11086674496947,6.11875173431782,20545.3670059741,0.0,1.0
2007-03-20,15.7,15.7,15.53,15.59,24200,6.18971663845294,6.18971663845294,6.12269422899199,6.14634919703703,61382.4545116757,0.0,1.0
2007-03-21,15.6,15.74,15.4,15.74,19400,6.15029169171121,6.20548661714964,6.07144179822773,6.20548661714964,49207.4222118392,0.0,1.0
2007-03-22,15.6,15.73,15.47,15.5,9800,6.15029169171121,6.20154412247547,6.09903926094695,6.11086674496947,24857.3576121662,0.0,1.0
2007-03-23,15.49,15.66,15.01,15.66,23100,6.10692425029529,6.17394665975625,5.91768450593495,6.17394665975625,58592.3429429632,0.0,1.0
2007-03-26,15.34,15.49,15.26,15.39,8200,6.04778683018269,6.10692425029529,6.01624687278929,6.06749930355356,20799.0135122207,0.0,1.0
2007-03-27,15.04,15.39,15.04,15.23,12500,5.92951198995747,6.06749930355356,5.92951198995747,6.00441938876677,31705.8132808242,0.0,1.0
2007-03-28,14.93,15.15,14.89,15.15,12600,5.88614454854156,5.97287943137338,5.87037456984486,5.97287943137338,31959.4597870708,0.0,1.0
2007-03-29,14.99,14.99,14.74,14.95,23800,5.9097995165866,5.9097995165866,5.81123714973225,5.89402953788991,60367.8684866893,0.0,1.0
2007-03-30,14.72,15.06,14.66,15.06,10300,5.80335216038391,5.93739697930582,5.77969719233886,5.93739697930582,26125.5901433991,0.0,1.0
2007-04-02,14.79,14.79,14.43,14.67,22800,5.83094962310312,5.83094962310312,5.68901981483287,5.78363968701304,57831.4034242234,0.0,1.0
2007-04-03,15.15,15.26,14.8,14.85,27600,5.97287943137338,6.01624687278929,5.8348921177773,5.85460459114817,70006.4357240599,0.0,1.0
2007-04-04,14.97,15.18,14.89,15.18,13300,5.90191452723825,5.9847069153959,5.87037456984486,5.9847069153959,33734.985330797,0.0,1.0
2007-04-05,14.96,15.01,14.9,14.93,15300,5.89797203256408,5.91768450593495,5.87431706451904,5.88614454854156,38807.9154557288,0.0,1.0
2007-04-09,14.86,14.99,14.81,14.955,14700,5.85854708582234,5.9097995165866,5.83883461245147,5.89600078522699,37286.0364182493,0.0,1.0
2007-04-10,14.85,14.94,14.69,14.81,46700,5.85460459114817,5.89008704321573,5.79152467636139,5.83883461245147,118452.918417159,0.0,1.0
2007-04-11,14.55,14.8,14.23,14.8,29500,5.73632975092295,5.8348921177773,5.61016992134939,5.8348921177773,74825.7193427452,0.0,1.0
2007-04-12,14.56,14.56,14.33,14.33,18300,5.74027224559713,5.74027224559713,5.64959486809113,5.64959486809113,46417.3106431266,0.0,1.0
2007-04-13,14.8,14.82,14.51,14.51,13200,5.8348921177773,5.84277710712565,5.72055977222626,5.72055977222626,33481.3388245504,0.0,1.0
2007-04-16,14.91,15.17,14.76,14.9,25000,5.87825955919321,5.98076442072173,5.8191221390806,5.87431706451904,63411.6265616484,0.0,1.0
2007-04-17,14.73,15.0,14.49,14.94,25100,5.80729465505808,5.91374201126077,5.71267478287791,5.89008704321573,63665.273067895,0.0,1.0
2007-04-18,14.61,14.87,14.58,14.65,21200,5.75998471896799,5.86248958049651,5.74815723494547,5.77575469766469,53773.0593242779,0.0,1.0
2007-04-19,14.83,14.85,14.6,14.65,249600,5.84671960179982,5.85460459114817,5.75604222429382,5.77575469766469,633101.679591498,0.0,1.0
2007-04-20,14.82,14.958,14.81,14.9,17600,5.84277710712565,5.89718353362924,5.83883461245147,5.87431706451904,44641.7850994005,0.0,1.0
2007-04-23,14.8,14.9,14.8,14.9,34800,5.8348921177773,5.87431706451904,5.8348921177773,5.87431706451904,88268.9841738146,0.0,1.0
2007-04-24,14.8,14.84,14.73,14.73,2500,5.8348921177773,5.85066209647399,5.80729465505808,5.80729465505808,6341.16265616484,0.0,1.0
2007-04-25,14.775,14.83,14.72,14.76,17800,5.82503588109186,5.84671960179982,5.80335216038391,5.8191221390806,45149.0781118937,0.0,1.0
2007-04-26,14.76,14.8,14.75,14.7879,27800,5.8191221390806,5.8348921177773,5.81517964440643,5.83012169922155,70513.7287365531,0.0,1.0
2007-04-27,14.73,14.84,14.61,14.72,22400,5.80729465505808,5.85066209647399,5.75998471896799,5.80335216038391,56816.817399237,0.0,1.0
2007-04-30,14.16,14.84,14.16,14.79,51400,5.58257245863017,5.85066209647399,5.58257245863017,5.83094962310312,130374.304210749,0.0,1.0
2007-05-01,14.01,14.16,13.9,14.16,41300,5.52343503851756,5.58257245863017,5.48006759710165,5.58257245863017,104756.007079843,0.0,1.0
2007-05-02,14.0,14.07,13.94,13.97,10900,5.51949254384339,5.54709000656261,5.49583757579835,5.50766505982087,27647.4691808787,0.0,1.0
2007-05-03,13.84,13.95,13.84,13.94,22100,5.45641262905661,5.49978007047252,5.45641262905661,5.49583757579835,56055.8778804972,0.0,1.0
2007-05-04,13.98,13.98,13.79,13.79,19300,5.51160755449504,5.51160755449504,5.43670015568574,5.43670015568574,48953.7757055926,0.0,1.0
2007-05-07,13.8,14.03,13.67,14.03,12700,5.44064265035991,5.53132002786591,5.38939021959565,5.53132002786591,32213.1062933174,0.0,1.0
2007-05-08,13.79,13.87,13.64,13.74,21400,5.43670015568574,5.46824011307913,5.37756273557313,5.41698768231487,54280.3523367711,0.0,1.0
2007-05-09,13.86,13.89,13.59,13.8,6988,5.46429761840496,5.47612510242748,5.35785026220226,5.44064265035991,17724.817856512,0.0,1.0
2007-05-10,13.73,13.89,13.73,13.85,19000,5.4130451876407,5.47612510242748,5.4130451876407,5.46035512373078,48192.8361868528,0.0,1.0
2007-05-11,13.57,13.68,13.5,13.63,16100,5.34996527285391,5.39333271426983,5.3223678101347,5.37362024089896,40837.0875057016,0.0,1.0
2007-05-14,13.5,13.57,13.4,13.5,32000,5.40121770361817,5.42922401763694,5.36120868359137,5.40121770361817,79981.9640135245,0.2,1.0
2007-05-15,13.44,13.5,13.4,13.5,68700,5.37721229160209,5.40121770361817,5.36120868359137,5.40121770361817,171711.278991535,0.0,1.0
2007-05-16,13.53,13.88,13.5,13.58,50200,5.41322040962621,5.55325197972002,5.40121770361817,5.43322491963962,125471.706046217,0.0,1.0
2007-05-17,13.51,13.75,13.25,13.45,26300,5.40521860562085,5.50124025368518,5.30119515355117,5.38121319360477,65735.1766736155,0.0,1.0
2007-05-18,13.5,13.59,13.48,13.57,387400,5.40121770361817,5.4372258216423,5.39321589961282,5.42922401763694,968281.651838731,0.0,1.0
2007-05-21,13.49,13.59,13.45,13.5,231300,5.39721680161549,5.4372258216423,5.38121319360477,5.40121770361817,578119.633635257,0.0,1.0
2007-05-22,13.95,13.95,13.46,13.46,27800,5.58125829373878,5.58125829373878,5.38521409560745,5.38521409560745,69484.3312367494,0.0,1.0
2007-05-23,13.88,13.97,13.77,13.97,6000,5.55325197972002,5.58926009774414,5.50924205769054,5.58926009774414,14996.6182525358,0.0,1.0
2007-05-24,13.88,14.04,13.84,13.895,21200,5.55325197972002,5.6172664117629,5.5372483717093,5.55925333272404,52988.0511589599,0.0,1.0
2007-05-25,14.08,14.75,13.87,13.94,18633,5.63327001977362,5.90133045395319,5.54925107771734,5.5772573917361,46571.9979832501,0.0,1.0
2007-05-29,14.36,14.37,13.88,14.2,35000,5.74529527584867,5.74929617785135,5.55325197972002,5.68128084380578,87480.2731397923,0.0,1.0
2007-05-30,14.3,14.42,14.16,14.39,25600,5.72128986383259,5.76930068786475,5.66527723579506,5.75729798185671,63985.5712108195,0.0,1.0
2007-05-31,14.35,14.4,14.1,14.1,29600,5.74129437384599,5.76129888385939,5.64127182377898,5.64127182377898,73983.3167125101,0.0,1.0
2007-06-01,14.25,14.53,14.2,14.53,14000,5.70128535381918,5.81331060989423,5.68128084380578,5.81331060989423,34992.109255917,0.0,1.0
2007-06-04,14.32,14.35,14.06,14.2,10900,5.72929166783795,5.74129437384599,5.62526821576826,5.68128084380578,27243.8564921067,0.0,1.0
2007-06-05,14.07,14.3,13.92,14.3,27000,5.62926911777094,5.72128986383259,5.56925558773074,5.72128986383259,67484.7821364113,0.0,1.0
2007-06-06,13.99,14.1,13.59,14.09,23800,5.5972619017495,5.64127182377898,5.4372258216423,5.6372709217763,59486.5857350588,0.0,1.0
2007-06-07,13.62,13.92,13.62,13.92,16300,5.44922852765034,5.56925558773074,5.44922852765034,5.56925558773074,40740.812919389,0.0,1.0
2007-06-08,13.51,13.69,13.4,13.61,29600,5.40521860562085,5.4772348416691,5.36120868359137,5.44522762564766,73983.3167125102,0.0,1.0
2007-06-11,13.72,13.72,13.43,13.45,22400,5.48923754767714,5.48923754767714,5.37321138959941,5.38121319360477,55987.3748094671,0.0,1.0
2007-06-12,13.55,13.66,13.4675,13.66,16200,5.42122221363158,5.46523213566106,5.38821477210946,5.46523213566106,40490.8692818467,0.0,1.0
2007-06-13,13.63,13.63,13.45,13.53,24800,5.45322942965302,5.45322942965302,5.38121319360477,5.41322040962621,61986.0221104814,0.0,1.0
2007-06-14,13.58,13.66,13.48,13.58,21400,5.43322491963962,5.46523213566106,5.39321589961282,5.43322491963962,53487.9384340444,0.0,1.0
2007-06-15,13.69,13.7,13.48,13.59,59000,5.4772348416691,5.48123574367178,5.39321589961282,5.4372258216423,147466.746149936,0.0,1.0
2007-06-18,13.66,13.7299,13.54,13.71,17400,5.46523213566106,5.49319844065979,5.41722131162889,5.48523664567446,43490.1929323539,0.0,1.0
2007-06-19,13.57,13.64,13.5,13.64,9700,5.42922401763694,5.4572303316557,5.40121770361817,5.4572303316557,24244.5328415996,0.0,1.0
2007-06-20,13.61,13.75,13.48,13.53,12100,5.44522762564766,5.50124025368518,5.39321589961282,5.41322040962621,30243.1801426139,0.0,1.0
2007-06-21,14.06,14.06,13.65,13.74,17300,5.62526821576826,5.62526821576826,5.46123123365838,5.4972393516825,43240.2492948117,0.0,1.0
2007-06-22,14.0,14.1,13.91,14.02,18100,5.60126280375218,5.64127182377898,5.56525468572806,5.60926460775754,45239.7983951498,0.0,1.0
2007-06-25,14.0,14.14,13.91,13.98,44700,5.60126280375218,5.6572754317897,5.56525468572806,5.59326099974682,111724.805981392,0.0,1.0
2007-06-26,13.56,14.18,13.56,14.02,17800,5.42522311563426,5.67327903980042,5.42522311563426,5.60926460775754,44489.9674825229,0.0,1.0
2007-06-27,13.87,14.05,13.65,13.65,13900,5.54925107771734,5.62126731376558,5.46123123365838,5.46123123365838,34742.1656183747,0.0,1.0
2007-06-28,13.96,14.07,13.76,13.76,19400,5.58525919574146,5.62926911777094,5.50524115568786,5.50524115568786,48489.0656831992,0.0,1.0
2007-06-29,13.65,14.16,13.55,14.12,21100,5.46123123365838,5.66527723579506,5.42122221363158,5.64927362778434,52738.1075214176,0.0,1.0
2007-07-02,13.67,13.83,13.57,13.69,12100,5.46923303766374,5.53324746970662,5.42922401763694,5.4772348416691,30243.1801426139,0.0,1.0
2007-07-03,13.67,13.94,13.67,13.93,7100,5.46923303766374,5.5772573917361,5.46923303766374,5.57325648973342,17745.9982655007,0.0,1.0
2007-07-05,13.56,13.75,13.31,13.57,25100,5.42522311563426,5.50124025368518,5.32520056556725,5.42922401763694,62735.8530231082,0.0,1.0
2007-07-06,13.4,13.64,13.32,13.57,19600,5.36120868359137,5.4572303316557,5.32920146756993,5.42922401763694,48988.9529582838,0.0,1.0
2007-07-09,13.41,13.46,13.33,13.46,20200,5.36520958559405,5.38521409560745,5.33320236957261,5.38521409560745,50488.6147835373,0.0,1.0
2007-07-10,13.48,13.98,13.4,13.47,27700,5.39321589961282,5.59326099974682,5.36120868359137,5.38921499761013,69234.387599207,0.0,1.0
2007-07-11,13.46,13.6,13.4,13.6,8400,5.38521409560745,5.44122672364498,5.36120868359137,5.44122672364498,20995.2655535502,0.0,1.0
2007-07-12,13.55,13.64,13.4,13.64,17300,5.42122221363158,5.4572303316557,5.36120868359137,5.4572303316557,43240.2492948116,0.0,1.0
2007-07-13,13.88,13.89,13.64,13.89,23200,5.55325197972002,5.5572528817227,5.4572303316557,5.5572528817227,57986.9239098052,0.0,1.0
2007-07-16,14.03,14.03,13.88,13.88,36100,5.61326550976022,5.61326550976022,5.55325197972002,5.55325197972002,90229.6531527573,0.0,1.0
2007-07-17,13.99,14.17,13.92,14.17,37800,5.5972619017495,5.66927813779774,5.56925558773074,5.66927813779774,94478.6949909758,0.0,1.0
2007-07-18,13.85,13.94,13.6,13.94,12400,5.54124927371198,5.5772573917361,5.44122672364498,5.5772573917361,30993.0110552407,0.0,1.0
2007-07-19,13.88,13.99,13.78,13.99,19700,5.55325197972002,5.5972619017495,5.51324295969322,5.5972619017495,49238.896595826,0.0,1.0
2007-07-20,14.04,14.1,13.75,13.88,27900,5.6172664117629,5.64127182377898,5.50124025368518,5.55325197972002,69734.2748742916,0.0,1.0
2007-07-23,13.81,14.08,13.15,13.15,37000,5.52524566570126,5.63327001977362,5.26118613352437,5.26118613352437,92479.1458906376,0.0,1.0
2007-07-24,13.68,13.9,13.62,13.62,21300,5.47323393966642,5.56125378372538,5.44922852765034,5.44922852765034,53237.9947965022,0.0,1.0
2007-07-25,13.5,13.68,13.4,13.57,24900,5.40121770361817,5.47323393966642,5.36120868359137,5.42922401763694,62235.9657480238,0.0,1.0
2007-07-26,13.38,13.58,13.35,13.35,26200,5.35320687958601,5.43322491963962,5.34120417357797,5.34120417357797,65485.2330360732,0.0,1.0
2007-07-27,13.38,13.45,13.3,13.4,10500,5.35320687958601,5.38121319360477,5.32119966356457,5.36120868359137,26244.0819419377,0.0,1.0
2007-07-30,13.25,13.45,13.25,13.39,19600,5.30119515355117,5.38121319360477,5.30119515355117,5.35720778158869,48988.9529582837,0.0,1.0
2007-07-31,13.07,13.4,13.02,13.28,22800,5.22917891750293,5.36120868359137,5.20917440748953,5.31319785955921,56987.1493596362,0.0,1.0
2007-08-01,13.03,13.15,12.86,13.04,20600,5.21317530949221,5.26118613352437,5.14515997544665,5.21717621149489,51488.3893337063,0.0,1.0
2007-08-02,12.85,13.03,12.84,12.96,11500,5.14115907344397,5.21317530949221,5.13715817144129,5.18516899547345,28743.5183173603,0.0,1.0
2007-08-03,12.57,13.07,12.53,13.0,29300,5.02913381736892,5.22917891750293,5.0131302093582,5.20117260348417,73233.4857998834,0.0,1.0
2007-08-06,12.55,12.84,12.55,12.6,19000,5.02113201336356,5.13715817144129,5.02113201336356,5.04113652337696,47489.2911330302,0.0,1.0
2007-08-07,12.55,12.66,12.5,12.59,13000,5.02113201336356,5.06514193539304,5.00112750335016,5.03713562137428,32492.6728804943,0.0,1.0
2007-08-08,12.42,13.32,12.3,12.61,45900,4.96912028732872,5.32920146756993,4.92110946329656,5.04513742537964,114724.129631899,0.0,1.0
2007-08-09,12.97,13.28,12.6,13.08,27700,5.18916989747613,5.31319785955921,5.04113652337696,5.23317981950561,69234.3875992071,0.0,1.0
2007-08-10,13.11,13.15,12.39,12.81,35600,5.24518252551365,5.26118613352437,4.95711758132068,5.12515546543325,88979.9349650459,0.0,1.0
2007-08-13,12.88,13.8,12.57,13.2,27800,5.15316177945201,5.52124476369858,5.02913381736892,5.28119064353777,69484.3312367493,0.0,1.0
2007-08-14,12.67,12.81,12.3,12.65,18400,5.06914283739572,5.12515546543325,4.92110946329656,5.06114103339036,45989.6293077766,0.0,1.0
2007-08-15,12.3,12.91,11.95,12.53,27400,5.00112750335016,5.24915089985777,4.85881899715727,5.09464452170549,67388.8037795951,0.2,1.0
2007-08-16,11.75,12.55,11.05,12.55,24400,4.77749985076133,5.10277643634508,4.49288283837555,5.10277643634508,60010.4675993474,0.0,1.0
2007-08-17,11.63,12.4,11.6,12.04,48000,4.72870836292377,5.04178707654813,4.71651049096438,4.89541261303544,118053.378883962,0.0,1.0
2007-08-20,11.5,12.37,11.05,11.77,37700,4.67585091776641,5.02958920458874,4.49288283837555,4.78563176540093,92721.0913317786,0.0,1.0
2007-08-21,11.41,11.9,11.3,11.5,65300,4.63925730188824,4.83848921055829,4.59453177137047,4.67585091776641,160601.784190057,0.0,1.0
2007-08-22,11.75,11.89,11.26,11.57,70000,4.77749985076133,4.83442325323849,4.57826794209129,4.70431261900499,172161.177539111,0.0,1.0
2007-08-23,11.58,11.86,11.32,11.74,54700,4.70837857632479,4.8222253812791,4.60266368601007,4.77343389344154,134531.663019848,0.0,1.0
2007-08-24,11.38,11.83,11.32,11.52,32900,4.62705942992885,4.81002750931971,4.60266368601007,4.683982832406,80915.7534433823,0.0,1.0
2007-08-27,11.37,11.84,11.26,11.27,35000,4.62299347260905,4.8140934666395,4.57826794209129,4.58233389941108,86080.5887695557,0.0,1.0
2007-08-28,11.37,11.45,11.25,11.28,13500,4.62299347260905,4.65552113116743,4.57420198477149,4.58639985673088,33202.5128111143,0.0,1.0
2007-08-29,11.35,11.47,11.15,11.41,23600,4.61486155796946,4.66365304580702,4.53354241157352,4.63925730188824,58042.9112846147,0.0,1.0
2007-08-30,11.17,11.3,11.13,11.25,6500,4.54167432621311,4.59453177137047,4.52541049693393,4.57420198477149,15986.3950572032,0.0,1.0
2007-08-31,11.54,11.89,11.17,11.88,15400,4.6921147470456,4.83442325323849,4.54167432621311,4.83035729591869,37875.4590586045,0.0,1.0
2007-09-04,11.49,11.66,11.42,11.59,50300,4.67178496044661,4.74090623488316,4.64332325920804,4.71244453364458,123710.103288819,0.0,1.0
2007-09-05,11.48,11.48,11.36,11.39,23800,4.66771900312682,4.66771900312682,4.61892751528926,4.63112538724865,58534.8003632979,0.0,1.0
2007-09-06,11.51,11.51,11.44,11.45,45900,4.67991687508621,4.67991687508621,4.65145517384763,4.65552113116743,112888.543557789,0.0,1.0
2007-09-07,11.6,11.6,11.34,11.45,14600,4.71651049096438,4.71651049096438,4.61079560064966,4.65552113116743,35907.9027438718,0.0,1.0
2007-09-10,11.37,11.55,11.26,11.55,83900,4.62299347260905,4.6961807043654,4.57826794209129,4.6961807043654,206347.468507592,0.0,1.0
2007-09-11,11.39,11.53,11.3,11.35,21500,4.63112538724865,4.6880487897258,4.59453177137047,4.61486155796946,52878.0759584413,0.0,1.0
2007-09-12,11.36,11.4,11.29,11.35,10100,4.61892751528926,4.63519134456844,4.59046581405068,4.61486155796946,24840.3984735003,0.0,1.0
2007-09-13,11.34,11.47,11.3,11.35,19100,4.61079560064966,4.66365304580702,4.59453177137047,4.61486155796946,46975.4070142433,0.0,1.0
2007-09-14,11.28,11.39,11.12,11.39,11900,4.58639985673088,4.63112538724865,4.52134453961413,4.63112538724865,29267.4001816489,0.0,1.0
2007-09-17,11.05,11.48,11.03,11.47,10800,4.49288283837555,4.66771900312682,4.48475092373596,4.66365304580702,26562.0102488915,0.0,1.0
2007-09-18,11.19,11.25,11.09,11.09,20400,4.54980624085271,4.57420198477149,4.50914666765474,4.50914666765474,50172.6860256839,0.0,1.0
2007-09-19,11.18,11.25,11.06,11.24,23200,4.54574028353291,4.57420198477149,4.49694879569535,4.57013602745169,57059.1331272484,0.0,1.0
2007-09-20,11.08,11.2425,11.04,11.2,11900,4.50508071033494,4.57115251678164,4.48881688105575,4.5538721981725,29267.400181649,0.0,1.0
2007-09-21,11.16,11.22,11.04,11.1,19600,4.53760836889332,4.5620041128121,4.48881688105575,4.51321262497454,48205.1297109512,0.0,1.0
2007-09-24,11.1,11.2,11.03,11.12,11900,4.51321262497454,4.5538721981725,4.48475092373596,4.52134453961413,29267.4001816489,0.0,1.0
2007-09-25,11.03,11.08,10.8,11.08,45400,4.48475092373596,4.50508071033494,4.39123390538063,4.50508071033494,111658.820861081,0.0,1.0
2007-09-26,10.5,11.01,10.5,11.0,73500,4.26925518578672,4.47661900909636,4.26925518578672,4.47255305177657,180769.236416067,0.0,1.0
2007-09-27,10.44,10.72,10.42,10.5,64800,4.24485944186794,4.35870624682225,4.23672752722835,4.26925518578672,159372.061493349,0.0,1.0
2007-09-28,10.38,10.58,10.32,10.32,84500,4.22046369794916,4.3017828443451,4.19606795403038,4.19606795403038,207823.135743642,0.0,1.0
2007-10-01,10.43,10.53,10.33,10.36,52900,4.24079348454814,4.28145305774611,4.20013391135018,4.21233178330957,130104.6613117,0.0,1.0
2007-10-02,10.46,10.51,10.39,10.48,79200,4.25299135650754,4.27332114310652,4.22452965526896,4.26112327114713,194788.075158537,0.0,1.0
2007-10-03,10.4,10.53,10.35,10.38,19100,4.22859561258875,4.28145305774611,4.20826582598977,4.22046369794916,46975.4070142433,0.0,1.0
2007-10-04,10.0,10.46,10.0,10.46,69200,4.06595731979688,4.25299135650754,4.06595731979688,4.25299135650754,170193.621224379,0.0,1.0
2007-10-05,10.66,10.75,10.36,10.39,177900,4.33431050290347,4.37090411878165,4.21233178330957,4.22452965526896,437535.335488685,0.0,1.0
2007-10-08,10.49,10.72,10.49,10.56,37300,4.26518922846693,4.35870624682225,4.26518922846693,4.2936509297055,91737.3131744121,0.0,1.0
2007-10-09,10.5,10.5585,10.37,10.37,37200,4.26925518578672,4.29304103610754,4.21639774062936,4.21639774062936,91491.3686350707,0.0,1.0
2007-10-10,10.53,10.63,10.5101,10.53,24700,4.28145305774611,4.32211263094408,4.27336180267972,4.28145305774611,60748.3012173722,0.0,1.0
2007-10-11,10.56,10.64,10.48,10.48,62300,4.2936509297055,4.32617858826388,4.26112327114713,4.26112327114713,153223.448009809,0.0,1.0
2007-10-12,10.53,10.65,10.4,10.42,35700,4.28145305774611,4.33024454558368,4.22859561258875,4.23672752722835,87802.2005449469,0.0,1.0
2007-10-15,10.44,10.65,10.44,10.6,71000,4.24485944186794,4.33024454558368,4.24485944186794,4.30991475898469,174620.622932527,0.0,1.0
2007-10-16,10.51,10.71,10.28,10.28,84000,4.27332114310652,4.35464028950246,4.17980412475119,4.17980412475119,206593.413046934,0.0,1.0
2007-10-17,10.56,10.646,10.55,10.56,47400,4.2936509297055,4.32861816265576,4.28958497238571,4.2936509297055,116577.711647913,0.0,1.0
2007-10-18,10.56,10.62,10.5,10.6,86400,4.2936509297055,4.31804667362429,4.26925518578672,4.30991475898469,212496.081991132,0.0,1.0
2007-10-19,10.52,10.62,10.5,10.58,59100,4.27738710042632,4.31804667362429,4.26925518578672,4.3017828443451,145353.222750878,0.0,1.0
2007-10-22,10.62,10.62,10.51,10.51,35900,4.31804667362429,4.31804667362429,4.27332114310652,4.27332114310652,88294.0896236299,0.0,1.0
2007-10-23,10.62,10.74,10.54,10.66,98900,4.31804667362429,4.36683816146185,4.28551901506591,4.33431050290347,243239.14940883,0.0,1.0
2007-10-24,10.64,10.68,10.5,10.57,82300,4.32617858826388,4.34244241754307,4.26925518578672,4.2977168870253,202412.355878127,0.0,1.0
2007-10-25,10.64,10.68,10.551,10.59,88200,4.32617858826388,4.34244241754307,4.28999156811769,4.3058488016649,216923.08369928,0.0,1.0
2007-10-26,10.55,10.73,10.51,10.73,72100,4.28958497238571,4.36277220414205,4.27332114310652,4.36277220414205,177326.012865285,0.0,1.0
2007-10-29,10.59,10.59,10.45,10.54,78300,4.3058488016649,4.3058488016649,4.24892539918774,4.28551901506591,192574.574304463,0.0,1.0
2007-10-30,10.53,10.64,10.25,10.47,111100,4.28145305774611,4.32617858826388,4.1676062527918,4.25705731382733,273244.383208504,0.0,1.0
2007-10-31,10.61,10.61,10.39,10.5,70400,4.31398071630449,4.31398071630449,4.22452965526896,4.26925518578672,173144.955696478,0.0,1.0
2007-11-01,10.56,10.64,10.38,10.56,34700,4.2936509297055,4.32617858826388,4.22046369794916,4.2936509297055,85342.755151531,0.0,1.0
2007-11-02,10.42,10.43,10.16,10.43,50300,4.23672752722835,4.24079348454814,4.13101263691363,4.24079348454814,123710.103288819,0.0,1.0
2007-11-05,10.25,10.55,10.23,10.23,43200,4.1676062527918,4.28958497238571,4.15947433815221,4.15947433815221,106248.040995566,0.0,1.0
2007-11-06,9.93,10.36,9.58,10.29,132100,4.0374956185583,4.21233178330957,3.89518711236541,4.18387008207099,324892.736470237,0.0,1.0
2007-11-07,9.86,10.15,9.81,9.94,36000,4.00903391731972,4.12694667959383,3.98870413072074,4.0415615758781,88540.0341629716,0.0,1.0
2007-11-08,10.0,10.01,9.66,9.7,73800,4.06595731979688,4.07002327711668,3.92771477092379,3.94397860020297,181507.070034092,0.0,1.0
2007-11-09,9.98,10.25,9.74,10.1,64600,4.05782540515729,4.1676062527918,3.96024242948216,4.10661689299485,158880.172414665,0.0,1.0
2007-11-12,10.0,10.06,9.75,9.95,80600,4.06595731979688,4.09035306371566,3.96430838680196,4.04562753319789,198231.29870932,0.0,1.0
2007-11-13,10.06,10.36,9.87,10.01,87700,4.09035306371566,4.21233178330957,4.01309987463952,4.07002327711668,215693.361002572,0.0,1.0
2007-11-14,10.1,10.1,9.85,10.03,95000,4.18793603939079,4.18793603939079,4.08427425623755,4.15891074010788,229110.471357527,0.2,1.0
2007-11-15,10.09,10.26,9.78,10.2,53700,4.18378956806466,4.25427958060886,4.05524895695464,4.22940075265208,129507.708546308,0.0,1.0
2007-11-16,10.33,10.34,10.04,10.04,99800,4.28330487989176,4.28745135121789,4.16305721143401,4.16305721143401,240686.579384013,0.0,1.0
2007-11-19,10.2,10.4301,9.99,10.43,49500,4.22940075265208,4.32481105786632,4.14232485480336,4.32476959315306,119378.614023133,0.0,1.0
2007-11-20,9.77,10.21,9.53,10.13,82000,4.05110248562851,4.23354722397821,3.9515871738014,4.20037545336917,197758.512119129,0.0,1.0
2007-11-21,9.51,9.82,9.5,9.73,67200,3.94329423114915,4.07183484225916,3.93914775982302,4.03451660032399,162065.512370798,0.0,1.0
2007-11-23,9.69,9.76,9.41,9.5,17400,4.01793071501948,4.04695601430238,3.90182951788785,3.93914775982302,41963.3915960103,0.0,1.0
2007-11-26,9.49,10.0,9.34,10.0,61600,3.93500128849689,4.14647132612949,3.87280421860494,4.14647132612949,148560.053006565,0.0,1.0
2007-11-27,9.25,9.49,9.25,9.45,138900,3.83548597666978,3.93500128849689,3.83548597666978,3.91841540319237,334983.626016427,0.0,1.0
2007-11-28,9.28,9.34,8.75,9.25,102000,3.84792539064817,3.87280421860494,3.6281624103633,3.83548597666978,245992.295562819,0.0,1.0
2007-11-29,9.04,9.29,8.96,9.25,53700,3.74841007882106,3.8520718619743,3.71523830821202,3.83548597666978,129507.708546308,0.0,1.0
2007-11-30,8.9,9.28,8.7,9.09,273300,3.69035948025525,3.84792539064817,3.60743005373266,3.76914243545171,659114.650758023,0.0,1.0
2007-12-03,8.87,9.1,8.87,9.0,36400,3.67792006627686,3.77328890677784,3.67792006627686,3.73182419351654,87785.4858675158,0.0,1.0
2007-12-04,8.7,8.8315,8.7,8.8315,49600,3.60743005373266,3.66195615167126,3.60743005373266,3.66195615167126,119619.782940351,0.0,1.0
2007-12-05,8.65,8.84,8.65,8.75,63500,3.58669769710201,3.66548065229847,3.58669769710201,3.6281624103633,153142.262433716,0.0,1.0
2007-12-06,8.75,8.8,8.65,8.68,22400,3.6281624103633,3.64889476699395,3.58669769710201,3.5991371110804,54021.8374569329,0.0,1.0
2007-12-07,9.05,9.05,8.75,8.8,69200,3.75255655014719,3.75255655014719,3.6281624103633,3.64889476699395,166888.890715167,0.0,1.0
2007-12-10,9.35,9.8099,9.23,9.27,73000,3.87695068993107,4.06764690621977,3.82719303401752,3.84377891932204,176053.309569469,0.0,1.0
2007-12-11,9.46,9.65,9.24,9.32,37100,3.9225618745185,4.00134482971496,3.83133950534365,3.86451127595269,89473.668288045,0.0,1.0
2007-12-12,9.25,9.7099,9.09,9.56,51300,3.83548597666978,4.02618219295847,3.76914243545171,3.96402658777979,123719.654533065,0.0,1.0
2007-12-13,9.29,9.53,9.11,9.21,35500,3.8520718619743,3.9515871738014,3.77743537810397,3.81890009136526,85614.9656125497,0.0,1.0
2007-12-14,9.03,9.32,9.03,9.25,20000,3.74426360749493,3.86451127595269,3.74426360749493,3.83548597666978,48233.78344369,0.0,1.0
2007-12-17,8.95,9.33,8.8,9.07,45800,3.71109183688589,3.86865774727882,3.64889476699395,3.76084949279945,110455.36408605,0.0,1.0
2007-12-18,8.85,9.19,8.79,9.0,29000,3.6696271236246,3.810607148713,3.64474829566782,3.73182419351654,69938.9859933505,0.0,1.0
2007-12-19,8.64,9.0,8.55,8.88,68940,3.58255122577588,3.73182419351654,3.54523298384072,3.68206653760299,166261.851530399,0.0,1.0
2007-12-20,8.78,8.89,8.57,8.78,89600,3.64060182434169,3.68621300892912,3.55352592649297,3.64060182434169,216087.349827731,0.0,1.0
2007-12-21,8.7,8.75,8.58,8.64,135900,3.60743005373266,3.6281624103633,3.5576723978191,3.58255122577588,327748.558499873,0.0,1.0
2007-12-24,8.57,8.8,8.57,8.64,57000,3.55352592649297,3.64889476699395,3.55352592649297,3.58255122577588,137466.282814517,0.0,1.0
2007-12-26,8.76,8.85,8.59,8.59,148200,3.63230888168943,3.6696271236246,3.56181886914523,3.56181886914523,357412.335317743,0.0,1.0
2007-12-27,8.99,8.99,8.7,8.75,95600,3.72767772219041,3.72767772219041,3.60743005373266,3.6281624103633,230557.484860838,0.0,1.0
2007-12-28,9.1,9.15,8.91,9.0,86700,3.77328890677784,3.79402126340848,3.69450595158138,3.73182419351654,209093.451228396,0.0,1.0
2007-12-31,9.34,9.37,8.92,9.1,88300,3.87280421860494,3.88524363258333,3.69865242290751,3.77328890677784,212952.153903892,0.0,1.0
2008-01-02,10.0,10.01,9.37,9.37,89000,4.14647132612949,4.15061779745562,3.88524363258333,3.88524363258333,214640.336324421,0.0,1.0
2008-01-03,10.0,10.16,9.85,10.09,76000,4.14647132612949,4.21281486734756,4.08427425623755,4.18378956806466,183288.377086022,0.0,1.0
2008-01-04,10.0,10.0,9.46,9.86,61800,4.14647132612949,4.14647132612949,3.9225618745185,4.08842072756368,149042.390841002,0.0,1.0
2008-01-07,10.03,10.04,9.68,9.85,92100,4.15891074010788,4.16305721143401,4.01378424369335,4.08427425623755,222116.572758192,0.0,1.0
2008-01-08,10.26,10.34,9.805,9.82,101900,4.25427958060886,4.28745135121789,4.06561513526997,4.07183484225916,245751.1266456,0.0,1.0
2008-01-09,10.5001,10.53,10.11,10.24,58500,4.35383635714923,4.36623430641435,4.19208251071692,4.2459866379566,141083.816572793,0.0,1.0
2008-01-10,10.3,10.43,10.01,10.43,113300,4.27086546591338,4.32476959315306,4.15061779745562,4.32476959315306,273244.383208504,0.0,1.0
2008-01-11,10.4,10.43,10.25,10.25,52500,4.31233017917467,4.32476959315306,4.25013310928273,4.25013310928273,126613.681539686,0.0,1.0
2008-01-14,10.91,10.94,10.35,10.46,39600,4.52380021680727,4.53623963078566,4.29159782254402,4.33720900713145,95502.8912185063,0.0,1.0
2008-01-15,11.05,11.18,10.05,10.88,78600,4.58185081537309,4.63575494261277,4.16720368276014,4.51136080282889,189558.768933702,0.0,1.0
2008-01-16,11.51,11.94,10.7,10.86,307300,4.77258849637504,4.95088676339861,4.43672431895856,4.50306786017663,741112.082612298,0.0,1.0
2008-01-17,11.0,11.42,10.72,11.42,127700,4.56111845874244,4.73527025443988,4.44501726161081,4.73527025443988,307972.707287961,0.0,1.0
2008-01-18,10.88,11.49,10.88,11.05,51000,4.51136080282889,4.76429555372279,4.51136080282889,4.58185081537309,122996.147781409,0.0,1.0
2008-01-22,10.95,11.34,10.7,10.72,49900,4.54038610211179,4.70209848383084,4.43672431895856,4.44501726161081,120343.289692007,0.0,1.0
2008-01-23,11.53,11.91,10.58,10.58,66700,4.7808814390273,4.93844734942022,4.386966663045,4.386966663045,160859.667784706,0.0,1.0
2008-01-24,11.56,12.0,10.92,11.6,134800,4.79332085300569,4.97576559135539,4.5279466881334,4.80990673831021,325095.700410471,0.0,1.0
2008-01-25,11.08,11.73,11.02,11.61,59200,4.59429022935148,4.86381086554989,4.5694114013947,4.81405320963634,142771.998993322,0.0,1.0
2008-01-28,12.36,12.46,10.36,11.1,108400,5.12503855909605,5.16650327235735,4.29574429387015,4.60258317200373,261427.1062648,0.0,1.0
2008-01-29,12.45,12.5,11.47,12.5,61700,5.16235680103122,5.18308915766186,4.75600261107053,5.18308915766186,148801.221923784,0.0,1.0
2008-01-30,12.67,12.79,11.99,12.43,97700,5.25357917020607,5.30333682611962,4.97161912002926,5.15406385837896,235622.032122425,0.0,1.0
2008-01-31,13.03,13.03,12.18,12.59,57900,5.40285213794673,5.40285213794673,5.05040207522572,5.22040739959703,139636.803069482,0.0,1.0
2008-02-01,12.87,13.17,12.58,13.12,89500,5.33650859672865,5.46090273651254,5.2162609282709,5.44017037988189,215846.180910513,0.0,1.0
2008-02-04,13.07,13.19,12.54,13.19,96400,5.41943802325124,5.4691956791648,5.19967504296638,5.4691956791648,232486.836198586,0.0,1.0
2008-02-05,12.34,12.97,12.05,12.97,46700,5.11674561644379,5.37797330998995,4.99649794798604,5.37797330998995,112625.884341016,0.0,1.0
2008-02-06,11.87,12.63,11.62,12.39,82500,4.92186146411571,5.23699328490155,4.81819968096247,5.13747797307444,198964.356705221,0.0,1.0
2008-02-07,12.34,12.48,11.6,11.77,118700,5.11674561644379,5.17479621500961,4.80990673831021,4.88039675085441,286267.5047383,0.0,1.0
2008-02-08,12.01,12.29,11.75,12.29,83700,4.97991206268152,5.09601325981314,4.87210380820215,5.09601325981314,201858.383711843,0.0,1.0
2008-02-11,12.44,12.44,11.82,12.06,59000,5.15821032970509,5.15821032970509,4.90112910748506,5.00064441931217,142289.661158885,0.0,1.0
2008-02-12,12.27,12.55,12.12,12.42,61900,5.08772031716089,5.20382151429251,5.02552324726894,5.14991738705283,149283.55975822,0.0,1.0
2008-02-13,12.44,12.6,12.04,12.3,52200,5.24113975622768,5.30854991386404,5.07261436213675,5.18215586829585,123898.241642651,0.2,1.0
2008-02-14,12.6,12.6,11.76,12.49,48300,5.30854991386404,5.30854991386404,4.95464658627311,5.26220543048904,114641.476462453,0.0,1.0
2008-02-15,11.93,12.53,11.88,12.53,56200,5.02626987876175,5.27905796989813,5.00520420450038,5.27905796989813,133392.359776187,0.0,1.0
2008-02-19,11.99,12.28,11.49,12.01,38100,5.05154868787539,5.17372959859131,4.84089194526174,5.05997495757993,90431.4752219347,0.0,1.0
2008-02-20,12.12,12.17,11.31,11.97,28200,5.10631944095494,5.1273851152163,4.76505551792082,5.04312241817084,66933.532841432,0.0,1.0
2008-02-21,11.68,12.04,11.56,11.82,76900,4.92094150745492,5.07261436213675,4.87038388922765,4.97992539538675,182524.421117238,0.0,1.0
2008-02-22,12.03,12.23,11.4,11.65,46200,5.06840122728448,5.15266392432994,4.80297373159128,4.9083021028981,109657.064442346,0.0,1.0
2008-02-25,11.88,12.08,11.52,12.06,35900,5.00520420450038,5.08946690154585,4.85353134981855,5.0810406318413,85209.7102484897,0.0,1.0
2008-02-26,12.19,12.19,11.61,11.87,19200,5.13581138492085,5.13581138492085,4.89144956348901,5.00099106964811,45571.767040975,0.0,1.0
2008-02-27,12.36,12.6,11.82,12.2,38200,5.20743467740949,5.30854991386404,4.97992539538675,5.14002451977312,90668.8281752731,0.0,1.0
2008-02-28,11.92,12.25,11.75,12.25,20100,5.02205674390948,5.16109019403449,4.95043345142084,5.16109019403449,47707.9436210206,0.0,1.0
2008-02-29,11.74,11.98,11.74,11.97,22300,4.94622031656856,5.04733555302312,4.94622031656856,5.04312241817084,52929.7085944657,0.0,1.0
2008-03-03,11.69,11.97,11.51,11.74,33300,4.9251546423072,5.04312241817084,4.84931821496628,4.94622031656856,79038.5334616909,0.0,1.0
2008-03-04,11.75,11.88,11.31,11.62,30900,4.95043345142084,5.00520420450038,4.76505551792082,4.89566269834128,73342.062581569,0.0,1.0
2008-03-05,10.81,11.57,10.81,11.56,41300,4.55439877530717,4.87459702407992,4.55439877530717,4.87038388922765,98026.7697287638,0.0,1.0
2008-03-06,10.6,11.11,10.56,10.76,29900,4.46592294340943,4.68079282087536,4.44907040400034,4.5333331010458,70968.5330481851,0.0,1.0
2008-03-07,11.42,11.71,10.0,10.06,56600,4.81140000129582,4.93358091201174,4.21313485227305,4.23841366138669,134341.771589541,0.0,1.0
2008-03-10,11.19,11.6,10.71,11.43,19900,4.71449789969354,4.88723642863674,4.51226742678444,4.8156131361481,47233.2377143439,0.0,1.0
2008-03-11,11.12,11.63,10.85,11.59,59900,4.68500595572763,4.89987583319356,4.57125131471626,4.88302329378447,142174.419049708,0.0,1.0
2008-03-12,11.11,11.79,10.929,11.09,20600,4.68079282087536,4.96728599082993,4.60453508004922,4.67236655117081,48894.7083877127,0.0,1.0
2008-03-13,11.78,11.92,11.11,11.11,36200,4.96307285597765,5.02205674390948,4.68079282087536,4.68079282087536,85921.769108505,0.0,1.0
2008-03-14,11.47,11.81,11.33,11.74,24700,4.83246567555719,4.97571226053447,4.77348178762537,4.94622031656856,58626.1794745876,0.0,1.0
2008-03-17,11.8,11.89,11.24,11.36,24300,4.9714991256822,5.00941733935266,4.73556357395491,4.78612119218219,57676.767661234,0.0,1.0
2008-03-18,11.81,12.08,11.75,11.75,32600,4.97571226053447,5.08946690154585,4.95043345142084,4.95043345142084,77377.0627883221,0.0,1.0
2008-03-19,11.66,12.15,11.66,11.75,49100,4.91251523775038,5.11895884551176,4.91251523775038,4.95043345142084,116540.30008916,0.0,1.0
2008-03-20,12.14,12.15,11.64,11.71,62400,5.11474571065948,5.11895884551176,4.90408896804583,4.93358091201174,148108.242883169,0.0,1.0
2008-03-24,12.3,12.6,12.15,12.25,51400,5.18215586829585,5.30854991386404,5.11895884551176,5.16109019403449,121999.418015943,0.0,1.0
2008-03-25,12.95,12.95,12.4,12.42,67900,5.4560096336936,5.4560096336936,5.22428721681858,5.23271348652313,161162.655316781,0.0,1.0
2008-03-26,13.23,13.23,12.19,13.0,130700,5.57397740955725,5.57397740955725,5.13581138492085,5.47707530795497,310220.310013303,0.0,1.0
2008-03-27,12.12,13.1,12.11,13.1,52700,5.10631944095494,5.5192066564777,5.10210630610266,5.5192066564777,125085.006409343,0.0,1.0
2008-03-28,12.49,12.49,11.85,12.31,70300,5.26220543048904,5.26220543048904,4.99256479994357,5.18636900314813,166859.126196903,0.0,1.0
2008-03-31,12.34,12.76,12.22,12.47,28900,5.19900840770494,5.37596007150041,5.14845078947767,5.25377916078449,68595.0035148009,0.0,1.0
2008-04-01,12.77,12.77,12.25,12.62,40900,5.38017320635269,5.38017320635269,5.16109019403449,5.31697618356859,97077.3579154102,0.0,1.0
2008-04-02,12.45,12.97,12.42,12.72,73200,5.24535289107995,5.46443590339815,5.23271348652313,5.35910753209132,173742.361843717,0.0,1.0
2008-04-03,12.47,12.8,12.39,12.5,33400,5.25377916078449,5.39281261090951,5.22007408196631,5.26641856534131,79275.8864150295,0.0,1.0
2008-04-04,13.12,13.24,12.61,13.05,44200,5.52763292618224,5.57819054440952,5.31276304871632,5.49814098221633,104910.005375578,0.0,1.0
2008-04-07,12.69,13.4099,12.69,13.31,56300,5.3464681275345,5.64977170554964,5.3464681275345,5.60768248837543,133629.712729526,0.0,1.0
2008-04-08,13.07,13.29,12.69,12.75,37900,5.50656725192088,5.59925621867088,5.3464681275345,5.37174693664814,89956.7693152579,0.0,1.0
2008-04-09,12.76,13.23,12.72,13.2,38200,5.37596007150041,5.57397740955725,5.35910753209132,5.56133800500043,90668.8281752732,0.0,1.0
2008-04-10,12.17,13.13,12.17,12.76,77500,5.1273851152163,5.53184606103452,5.1273851152163,5.37596007150041,183948.538837269,0.0,1.0
2008-04-11,11.84,12.44,11.64,12.17,60800,4.98835166509129,5.24113975622768,4.90408896804583,5.1273851152163,144310.595629754,0.0,1.0
2008-04-14,11.5,11.85,11.31,11.82,40500,4.84510508011401,4.99256479994357,4.76505551792082,4.97992539538675,96127.9461020566,0.0,1.0
2008-04-15,11.68,12.0,11.46,11.5,33700,4.92094150745492,5.05576182272766,4.82825254070492,4.84510508011401,79987.9452750447,0.0,1.0
2008-04-16,11.68,12.29,11.67,11.77,52800,4.92094150745492,5.17794273344358,4.91672837260265,4.95885972112538,125322.359362681,0.0,1.0
2008-04-17,11.41,11.9699,11.41,11.63,52500,4.80718686644355,5.04308028682232,4.80718686644355,4.89987583319356,124610.300502666,0.0,1.0
2008-04-18,11.9,12.43,11.71,11.74,78700,5.01363047420493,5.2369266213754,4.93358091201174,4.94622031656856,186796.77427733,0.0,1.0
2008-04-21,11.86,12.08,11.76,11.95,45600,4.99677793479584,5.08946690154585,4.95464658627311,5.0346961484663,108232.946722316,0.0,1.0
2008-04-22,11.64,12.07,11.64,12.01,64300,4.90408896804583,5.08525376669357,4.90408896804583,5.05997495757993,152617.948996599,0.0,1.0
2008-04-23,11.78,11.91,11.76,11.79,52500,4.96307285597765,5.0178436090572,4.95464658627311,4.96728599082993,124610.300502666,0.0,1.0
2008-04-24,11.94,12.38,11.66,11.79,47700,5.03048301361402,5.21586094711404,4.91251523775038,4.96728599082993,113217.358742422,0.0,1.0
2008-04-25,11.86,11.94,11.77,11.92,31800,4.99677793479584,5.03048301361402,4.95885972112538,5.02205674390948,75478.2391616148,0.0,1.0
2008-04-28,11.89,11.99,11.8105,11.94,42800,5.00941733935266,5.05154868787539,4.97592291727709,5.03048301361402,101587.06402884,0.0,1.0
2008-04-29,11.88,11.989,11.86,11.94,31000,5.00520420450038,5.05112737439016,4.99677793479584,5.03048301361402,73579.4155349076,0.0,1.0
2008-04-30,11.94,12.05,11.85,11.93,47300,5.03048301361402,5.07682749698903,4.99256479994357,5.02626987876175,112267.946929069,0.0,1.0
2008-05-01,12.13,12.43,11.9,11.93,85500,5.11053257580721,5.2369266213754,5.01363047420493,5.02626987876175,202936.775104342,0.0,1.0
2008-05-02,12.16,12.25,12.02,12.2,41600,5.12317198036403,5.16109019403449,5.06418809243221,5.14002451977312,98738.8285887791,0.0,1.0
2008-05-05,12.5,12.76,11.9,12.19,417700,5.26641856534131,5.37596007150041,5.01363047420493,5.13581138492085,991423.286094545,0.0,1.0
2008-05-06,12.72,13.06,12.45,13.06,286900,5.35910753209132,5.5023541170686,5.24535289107995,5.5023541170686,680965.623127902,0.0,1.0
2008-05-07,12.59,12.9,12.53,12.84,153700,5.30433677901177,5.43494395943224,5.27905796989813,5.4096651503186,364811.489281138,0.0,1.0
2008-05-08,12.6,12.78,12.42,12.78,80600,5.30854991386404,5.38438634120496,5.23271348652313,5.38438634120496,191306.48039076,0.0,1.0
2008-05-09,12.57,12.79,12.5,12.56,65700,5.29591050930722,5.38859947605723,5.26641856534131,5.29169737445495,155940.890343336,0.0,1.0
2008-05-12,12.64,12.84,12.49,12.7,59400,5.32540245327314,5.4096651503186,5.26220543048904,5.35068126238677,140987.654283016,0.0,1.0
2008-05-13,12.69,12.84,12.5,12.61,51300,5.3464681275345,5.4096651503186,5.26641856534131,5.31276304871632,121762.065062605,0.0,1.0
2008-05-14,12.41,12.63,12.28,12.63,30200,5.323295885847,5.41766535360577,5.26753210944409,5.41766535360577,70404.1270740613,0.225,1.0
2008-05-15,12.3,12.5,12.3,12.5,33400,5.27611115196762,5.36190157720286,5.27611115196762,5.36190157720286,77864.1670289287,0.0,1.0
2008-05-16,11.97,12.42,11.9,12.34,108800,5.13455695032946,5.32758540710876,5.10453030149712,5.29326923701466,253641.358465492,0.0,1.0
2008-05-19,11.99,12.28,11.96,12.0,53500,5.14313599285298,5.26753210944409,5.1302674290677,5.14742551411475,124722.54299544,0.0,1.0
2008-05-20,12.17,12.17,11.97,12.0,37000,5.22034737556471,5.22034737556471,5.13455695032946,5.14742551411475,86256.7119781545,0.0,1.0
2008-05-21,11.98,12.12,11.95,12.12,35500,5.13884647159122,5.19889976925589,5.12597790780594,5.19889976925589,82759.8182493105,0.0,1.0
2008-05-22,12.1,12.25,11.95,12.0,32200,5.19032072673237,5.2546635456588,5.12597790780594,5.14742551411475,75066.6520458535,0.0,1.0
2008-05-23,12.17,12.17,11.95,12.06,21200,5.22034737556471,5.22034737556471,5.12597790780594,5.17316264168532,49422.7647009966,0.0,1.0
2008-05-27,12.01,12.22,11.95,12.22,16900,5.15171503537651,5.24179498187352,5.12597790780594,5.24179498187352,39398.3360116436,0.0,1.0
2008-05-28,12.05,12.15,11.95,12.07,69100,5.16887312042356,5.21176833304118,5.12597790780594,5.17745216294708,161090.237775418,0.0,1.0
2008-05-29,12.06,12.16,11.96,12.06,32600,5.17316264168532,5.21605785430294,5.1302674290677,5.17316264168532,75999.1570402119,0.0,1.0
2008-05-30,11.99,12.0625,11.95,12.06,39300,5.14313599285298,5.17423502200076,5.12597790780594,5.17316264168532,91618.6156957156,0.0,1.0
2008-06-02,11.88,12.01,11.85,12.01,37500,5.0959512589736,5.15171503537651,5.08308269518831,5.15171503537651,87422.3432211026,0.0,1.0
2008-06-03,11.89,11.97,11.85,11.87,19900,5.10024078023536,5.13455695032946,5.08308269518831,5.09166173771184,46392.1234693318,0.0,1.0
2008-06-04,11.98,12.027,11.85,11.89,23400,5.13884647159122,5.15900722152151,5.08308269518831,5.10024078023536,54551.5421699681,0.0,1.0
2008-06-05,12.02,12.03,11.94,11.97,43500,5.15600455663827,5.16029407790003,5.12168838654417,5.13455695032946,101409.918136479,0.0,1.0
2008-06-06,11.83,12.05,11.83,12.0,23400,5.07450365266479,5.16887312042356,5.07450365266479,5.14742551411475,54551.542169968,0.0,1.0
2008-06-09,11.86,11.93,11.8,11.93,14600,5.08737221645007,5.11739886528241,5.0616350888795,5.11739886528241,34036.4322940827,0.0,1.0
2008-06-10,11.84,11.94,11.8,11.82,17700,5.07879317392655,5.12168838654417,5.0616350888795,5.07021413140303,41263.3460003604,0.0,1.0
2008-06-11,11.75,11.9,11.74,11.8,24400,5.04018748257069,5.10453030149712,5.03589796130893,5.0616350888795,56882.8046558641,0.0,1.0
2008-06-12,11.74,11.8288,11.7,11.79,24100,5.03589796130893,5.07398891011338,5.01873987626188,5.05734556761774,56183.4259100953,0.0,1.0
2008-06-13,11.83,11.94,11.71,11.8,30700,5.07450365266479,5.12168838654417,5.02302939752364,5.0616350888795,71569.7583170093,0.0,1.0
2008-06-16,12.07,12.17,11.77,11.92,53500,5.17745216294708,5.22034737556471,5.04876652509421,5.11310934402065,124722.54299544,0.0,1.0
2008-06-17,11.9,12.12,11.78,12.08,33000,5.10453030149712,5.19889976925589,5.05305604635598,5.18174168420885,76931.6620345704,0.0,1.0
2008-06-18,11.91,11.95,11.7,11.89,19800,5.10881982275889,5.12597790780594,5.01873987626188,5.10024078023536,46158.9972207421,0.0,1.0
2008-06-19,12.05,12.11,11.7,11.94,22300,5.16887312042356,5.19461024799413,5.01873987626188,5.12168838654417,51987.1534354823,0.0,1.0
2008-06-20,12.06,12.14,11.88,12.0,69500,5.17316264168532,5.20747881177942,5.0959512589736,5.14742551411475,162022.742769777,0.0,1.0
2008-06-23,11.85,12.06,11.72,12.06,13200,5.08308269518831,5.17316264168532,5.0273189187854,5.17316264168532,30772.6648138281,0.0,1.0
2008-06-24,11.82,12.0599,11.75,11.86,42300,5.07021413140303,5.1731197464727,5.04018748257069,5.08737221645007,98612.4031534037,0.0,1.0
2008-06-25,11.83,12.0,11.79,11.84,17900,5.07450365266479,5.14742551411475,5.05734556761774,5.07879317392655,41729.5984975396,0.0,1.0
2008-06-26,11.82,12.13,11.71,11.75,25600,5.07021413140303,5.20318929051766,5.02302939752364,5.04018748257069,59680.3196389393,0.0,1.0
2008-06-27,11.91,12.15,11.77,11.77,36600,5.10881982275889,5.21176833304118,5.04876652509421,5.04876652509421,85324.2069837961,0.0,1.0
2008-06-30,11.8,12.21,11.78,11.95,34600,5.0616350888795,5.23750546061176,5.05305604635598,5.12597790780594,80661.682012004,0.0,1.0
2008-07-01,11.97,12.015,11.76,11.88,35800,5.13455695032946,5.15385979600739,5.04447700383245,5.0959512589736,83459.1969950793,0.0,1.0
2008-07-02,12.01,12.11,11.72,12.1,52100,5.15171503537651,5.19461024799413,5.0273189187854,5.19032072673237,121458.775515185,0.0,1.0
2008-07-03,11.85,12.0,11.81,11.94,12000,5.08308269518831,5.14742551411475,5.06592461014126,5.12168838654417,27975.1498307529,0.0,1.0
2008-07-07,11.97,11.98,11.7,11.88,37800,5.13455695032946,5.13884647159122,5.01873987626188,5.0959512589736,88121.7219668714,0.0,1.0
2008-07-08,11.82,12.0,11.8,11.87,52600,5.07021413140303,5.14742551411475,5.0616350888795,5.09166173771184,122624.406758133,0.0,1.0
2008-07-09,11.76,12.03,11.76,11.93,62600,5.04447700383245,5.16029407790003,5.04447700383245,5.11739886528241,145937.031617094,0.0,1.0
2008-07-10,11.6,11.96,11.51,11.8,31000,4.97584466364426,5.1302674290677,4.93723897228839,5.0616350888795,72269.1370627781,0.0,1.0
2008-07-11,12.07,12.08,11.7,11.74,74700,5.17745216294708,5.18174168420885,5.01873987626188,5.03589796130893,174145.307696437,0.0,1.0
2008-07-14,11.37,11.91,11.36,11.74,64200,5.19889976925589,5.44581321476145,5.19432729804283,5.36808120413933,140405.476619619,0.75,1.0
2008-07-15,11.08,11.25,10.84,11.21,38600,5.06629810407698,5.1440301146991,4.9565587949634,5.12574022984684,84418.2460672475,0.0,1.0
2008-07-16,11.45,11.51,10.79,11.0,36000,5.23547953896042,5.26291436623882,4.93369643889807,5.02971833437246,78732.0429642722,0.0,1.0
2008-07-17,11.74,11.89,11.37,11.37,52000,5.36808120413933,5.43666827233532,5.19889976925589,5.19889976925589,113724.062059504,0.0,1.0
2008-07-18,11.79,11.92,11.66,11.69,25500,5.39094356020466,5.45038568597452,5.3315014344348,5.345218848074,55768.5304330262,0.0,1.0
2008-07-21,11.57,11.9,11.41,11.81,46000,5.29034919351721,5.44124074354839,5.21718965410816,5.40008850263079,100602.054898792,0.0,1.0
2008-07-22,11.73,11.84,11.04,11.35,47000,5.36350873292626,5.41380591626999,5.04800821922472,5.18975482682976,102789.056092244,0.0,1.0
2008-07-23,11.9,11.96,11.62,11.62,41700,5.44124074354839,5.46867557082678,5.31321154958254,5.31321154958254,91197.9497669486,0.0,1.0
2008-07-24,11.8,11.95,11.47,11.93,26500,5.39551603141773,5.46410309961371,5.24462448138655,5.45495815718758,57955.5316264781,0.0,1.0
2008-07-25,11.78,11.89,11.4,11.69,13200,5.38637108899159,5.43666827233532,5.21261718289509,5.345218848074,28868.4157535665,0.0,1.0
2008-07-28,11.54,11.6,11.31,11.6,15800,5.27663177987801,5.30406660715641,5.1714649419775,5.30406660715641,34554.6188565417,0.0,1.0
2008-07-29,11.78,12.0,11.41,11.81,49700,5.38637108899159,5.48696545567904,5.21718965410816,5.40008850263079,108693.959314565,0.0,1.0
2008-07-30,11.79,11.96,11.5332,11.73,8100,5.39094356020466,5.46867557082678,5.27352249945313,5.36350873292626,17714.7096669613,0.0,1.0
2008-07-31,11.89,11.96,11.78,11.81,10000,5.43666827233532,5.46867557082678,5.38637108899159,5.40008850263079,21870.0119345201,0.0,1.0
2008-08-01,11.8,12.0,11.8,11.99,23000,5.39551603141773,5.48696545567904,5.39551603141773,5.48239298446598,50301.0274493961,0.0,1.0
2008-08-04,11.84,11.9,11.55,11.61,31900,5.41380591626999,5.44124074354839,5.28120425109108,5.30863907836947,69765.338071119,0.0,1.0
2008-08-05,11.96,12.0,11.2,11.8,38800,5.46867557082678,5.48696545567904,5.12116775863377,5.39551603141773,84855.6463059378,0.0,1.0
2008-08-06,11.95,12.0,11.41,11.51,31600,5.46410309961371,5.48696545567904,5.21718965410816,5.26291436623882,69109.2377130835,0.0,1.0
2008-08-07,11.9,11.91,11.75,11.9,14300,5.44124074354839,5.44581321476145,5.3726536753524,5.44124074354839,31274.1170663637,0.0,1.0
2008-08-08,12.0,12.0,11.7539,11.79,20800,5.48696545567904,5.48696545567904,5.37443693912549,5.39094356020466,45489.6248238018,0.0,1.0
2008-08-11,12.0,12.0,11.722,12.0,41700,5.48696545567904,5.48696545567904,5.35985075595581,5.48696545567904,91197.9497669487,0.0,1.0
2008-08-12,11.8225,12.06,11.74,12.02,25900,5.40580409164712,5.51440028295744,5.36808120413933,5.49611039810518,56643.330910407,0.0,1.0
2008-08-13,11.73,11.85,11.6,11.73,16000,5.46638933522025,5.52231147675703,5.40580701522207,5.46638933522025,34333.4490997133,0.225,1.0
2008-08-14,11.97,11.97,11.62,11.62,12800,5.57823361829381,5.57823361829381,5.41512737214487,5.41512737214487,27466.7592797706,0.0,1.0
2008-08-15,11.92,11.96,11.75,11.86,9700,5.55493272598682,5.57357343983241,5.47570969214304,5.52697165521842,20814.6535167012,0.0,1.0
2008-08-18,11.56,11.9,11.56,11.77,15200,5.38716630137648,5.54561236906402,5.38716630137648,5.48503004906584,32616.7766447276,0.0,1.0
2008-08-19,11.26,11.53,11.09,11.53,11000,5.24736094753453,5.37318576599228,5.16813791369075,5.37318576599228,23604.2462560529,0.0,1.0
2008-08-20,11.4,11.55,11.26,11.35,13900,5.3126034459941,5.38250612291508,5.24736094753453,5.28930255368711,29827.1839053759,0.0,1.0
2008-08-21,10.94,11.33,10.81,11.18,35600,5.09823523676978,5.27998219676431,5.0376529167716,5.21007951984334,76391.9242468621,0.0,1.0
2008-08-22,10.51,11.09,10.44,10.98,18800,4.89784756292965,5.16813791369075,4.86522631369986,5.11687595061537,40341.8026921631,0.0,1.0
2008-08-25,10.52,10.7399,10.47,10.56,15400,4.90250774139105,5.0049850657572,4.87920684908406,4.92114845523664,33045.944758474,0.0,1.0
2008-08-26,10.11,10.6,10.1,10.48,37100,4.71144042447372,4.93978916908223,4.70678024601232,4.88386702754546,79610.6850999602,0.0,1.0
2008-08-27,9.82,10.38,9.76,9.76,88500,4.57629524909316,4.83726524293147,4.54833417832478,4.54833417832478,189906.890332789,0.0,1.0
2008-08-28,9.93,10.47,9.79,9.79,36500,4.62755721216855,4.87920684908406,4.56231471370897,4.56231471370897,78323.1807587209,0.0,1.0
2008-08-29,10.28,10.35,9.732,9.91,49900,4.79066345831749,4.82328470754728,4.53528567863286,4.61823685524575,107077.444379731,0.0,1.0
2008-09-02,10.56,11.0,10.24,10.41,21800,4.92114845523664,5.12619630753817,4.7720227444719,4.85124577831567,46779.3243983594,0.0,1.0
2008-09-03,10.71,10.71,10.52,10.58,19200,4.99105113215762,4.99105113215762,4.90250774139105,4.93046881215944,41200.1389196559,0.0,1.0
2008-09-04,10.14,10.39,9.82,9.82,46000,4.72542095985791,4.84192542139287,4.57629524909316,4.57629524909316,98708.6661616758,0.0,1.0
2008-09-05,10.26,10.34,10.02,10.34,12900,4.78134310139469,4.81862452908588,4.66949881832113,4.81862452908588,27681.3433366439,0.0,1.0
2008-09-08,10.71,10.71,10.3,10.3,101500,4.99105113215762,4.99105113215762,4.79998381524029,4.79998381524029,217802.817726306,0.0,1.0
2008-09-09,10.68,10.71,10.43,10.65,60300,4.97707059677342,4.99105113215762,4.86056613523846,4.96309006138923,129394.186294545,0.0,1.0
2008-09-10,10.53,10.71,10.29,10.71,71200,4.90716791985245,4.99105113215762,4.79532363677889,4.99105113215762,152783.848493724,0.0,1.0
2008-09-11,10.06,10.49,9.87,10.39,46100,4.68813953216673,4.88852720600685,4.59959614140016,4.84192542139287,98923.2502185489,0.0,1.0
2008-09-12,10.15,10.44,9.6,9.76,36800,4.73008113831931,4.86522631369986,4.4737713229424,4.54833417832478,78966.9329293406,0.0,1.0
2008-09-15,9.59,10.23,9.59,10.14,10100,4.469111144481,4.7673625660105,4.469111144481,4.72542095985791,21672.989744194,0.0,1.0
2008-09-16,9.92,9.967,9.59,9.59,13100,4.62289703370715,4.64479987247572,4.469111144481,4.469111144481,28110.5114503903,0.0,1.0
2008-09-17,9.52,9.98,9.15,9.5501,27600,4.43648989525121,4.65085810447554,4.26406329217948,4.45051703242002,59225.1996970055,0.0,1.0
2008-09-18,9.55,10.21,9.02,9.33,56100,4.45047043063541,4.7580422090877,4.2034809721813,4.34794650448465,120381.65590587,0.0,1.0
2008-09-19,10.23,10.69,9.31,9.44,84500,4.7673625660105,4.98173077523482,4.33862614756185,4.39920846756003,181323.528057861,0.0,1.0
2008-09-22,10.0,10.44,9.9,10.44,19200,4.66017846139833,4.86522631369986,4.61357667678435,4.86522631369986,41200.138919656,0.0,1.0
2008-09-23,9.78,9.95,9.54,9.95,23800,4.55765453524757,4.63687756909134,4.44581025217401,4.63687756909134,51071.0055358236,0.0,1.0
2008-09-24,9.03,9.7,9.01,9.7,69600,4.2081411506427,4.52037310755638,4.1988207937199,4.52037310755638,149350.503583753,0.0,1.0
2008-09-25,9.36,9.5,9.0,9.12,46500,4.36192703986884,4.42716953832842,4.1941606152585,4.25008275679528,99781.5864460418,0.0,1.0
2008-09-26,9.41,9.41,9.0,9.25,13500,4.38522793217583,4.38522793217583,4.1941606152585,4.31066507679346,28968.8476778831,0.0,1.0
2008-09-29,8.94,9.11,8.93,9.11,70000,4.16619954449011,4.24542257833388,4.16153936602871,4.24542257833388,150208.839811246,0.0,1.0
2008-09-30,8.55,8.91,8.55,8.91,50800,3.98445258449558,4.15221900910592,3.98445258449558,4.15221900910592,109008.70089159,0.0,1.0
2008-10-01,8.88,8.9,8.39,8.6,103000,4.13823847372172,4.14755883064452,3.9098897291132,4.00775347680257,221021.578579405,0.0,1.0
2008-10-02,8.6,8.96,8.49,8.96,58800,4.00775347680257,4.17551990141291,3.95649151372719,4.17551990141291,126175.425441446,0.0,1.0
2008-10-03,8.61,8.69,8.25,8.69,40700,4.01241365526397,4.04969508295515,3.84464723065363,4.04969508295515,87335.7111473956,0.0,1.0
2008-10-06,7.47,8.41,7.47,8.41,53500,3.48115331066456,3.919210086036,3.48115331066456,3.919210086036,114802.470427166,0.0,1.0
2008-10-07,7.19,7.69,6.7,7.49,63700,3.3506683137454,3.58367723681532,3.12231956913688,3.49047366758735,136690.044228234,0.0,1.0
2008-10-08,7.02,7.09,6.49,7.09,48600,3.27144527990163,3.30406652913142,3.02445582144752,3.30406652913142,104287.851640379,0.0,1.0
2008-10-09,6.78,7.12,6.74,6.78,50700,3.15960099682807,3.31804706451561,3.14096028298248,3.15960099682807,108794.116834717,0.0,1.0
2008-10-10,6.52,6.85,6.5,6.52,106100,3.03843635683171,3.19222224605786,3.02911599990892,3.03843635683171,227673.684342474,0.0,1.0
2008-10-13,6.54,6.67,6.39,6.65,121300,3.04775671375451,3.10833903375269,2.97785403683354,3.09901867682989,260290.460987202,0.0,1.0
2008-10-14,6.55,6.7,6.52,6.67,87000,3.05241689221591,3.12231956913688,3.03843635683171,3.10833903375269,186688.129479691,0.0,1.0
2008-10-15,6.5,6.68,6.27,6.54,81200,3.02911599990892,3.11299921221409,2.92193189529676,3.04775671375451,174242.254181045,0.0,1.0
2008-10-16,6.18,6.5,6.12,6.5,59100,2.87999028914417,3.02911599990892,2.85202921837578,3.02911599990892,126819.177612066,0.0,1.0
2008-10-17,5.89,6.75,5.77,6.1,91600,2.74484511376362,3.14562046144388,2.68892297222684,2.84270886145298,196558.996095859,0.0,1.0
2008-10-20,5.51,5.96,5.39,5.77,89900,2.56775833223048,2.77746636299341,2.5118361906937,2.68892297222684,192911.067129014,0.0,1.0
2008-10-21,5.19,5.595,5.0,5.59,82500,2.41863262146574,2.60736984915237,2.33008923069917,2.60503975992167,177031.846920396,0.0,1.0
2008-10-22,4.77,5.34,4.74,5.34,55700,2.22290512608701,2.48853529838671,2.20892459070281,2.48853529838671,119523.319678377,0.0,1.0
2008-10-23,4.4,4.8,4.36,4.8,105800,2.05047852301527,2.2368856614712,2.03183780916967,2.2368856614712,227029.932171854,0.0,1.0
2008-10-24,4.05,4.21,3.5,4.0,95600,1.88737227686633,1.9619351322487,1.63106246148942,1.86407138455933,205142.358370787,0.0,1.0
2008-10-27,3.98,4.1,3.9,4.1,38400,1.85475102763654,1.91067316917332,1.81746959994535,1.91067316917332,82400.2778393118,0.0,1.0
2008-10-28,3.93,4.07,3.92,3.98,32900,1.83145013532955,1.89669263378912,1.82678995686815,1.85475102763654,70598.1547112853,0.0,1.0
2008-10-29,4.17,4.4446,3.98,4.42,18900,1.94329441840311,2.0712629189531,1.85475102763654,2.05979887993806,40556.3867490363,0.0,1.0
2008-10-30,4.36,4.51,4.25,4.25,38000,2.03183780916967,2.10174048609065,1.98057584609429,1.98057584609429,81541.9416118193,0.0,1.0
2008-10-31,4.41,4.46,4.25,4.33,55300,2.05513870147667,2.07843959378366,1.98057584609429,2.01785727378548,118664.983450884,0.0,1.0
2008-11-03,5.25,5.65,4.5,4.5,101800,2.44659369223413,2.63300083069006,2.09708030762925,2.09708030762925,218446.569896926,0.0,1.0
2008-11-04,4.99,5.25,4.86,5.17,30500,2.32542905223777,2.44659369223413,2.26484673223959,2.40931226454294,65448.1373463285,0.0,1.0
2008-11-05,4.87,4.95,4.7,4.8001,52300,2.26950691070099,2.30678833839218,2.19028387685722,2.23693226325581,112227.461744688,0.0,1.0
2008-11-06,4.87,4.87,4.87,4.87,45100,2.26950691070099,2.26950691070099,2.26950691070099,2.26950691070099,96777.4096498168,0.0,1.0
2008-11-07,4.61,5.15,4.53,5.14,18700,2.14834227070463,2.39999190762014,2.11106084301345,2.39533172915874,40127.21863529,0.0,1.0
2008-11-10,4.1,6.127,4.01,4.54,35600,1.91067316917332,2.85529134329876,1.86873156302073,2.11572102147484,76391.924246862,0.0,1.0
2008-11-11,4.08,4.2,4.01,4.17,11100,1.90135281225052,1.9572749537873,1.86873156302073,1.94329441840311,23818.8303129261,0.0,1.0
2008-11-12,3.97,4.12,3.91,4.08,35600,1.85009084917514,1.91999352609611,1.82212977840675,1.90135281225052,76391.9242468621,0.0,1.0
2008-11-13,4.08,4.15,3.75,4.06,36600,1.9479545968645,1.98137538651659,1.79039944564752,1.93840579982105,76658.8709204844,0.1,1.0
2008-11-14,3.85,4.29,3.33,3.33,15600,1.83814343086479,2.04821696582077,1.589874707735,1.589874707735,32674.2728513539,0.0,1.0
2008-11-17,3.7,3.97,3.7,3.94,10500,1.76652745303889,1.89543621312551,1.76652745303889,1.88111301756033,21992.2990345651,0.0,1.0
2008-11-18,3.98,3.98,3.6301,3.75,34200,1.90021061164724,1.90021061164724,1.73315440737202,1.79039944564752,71632.0597125835,0.0,1.0
2008-11-19,3.6,3.88,3.5,3.78,20100,1.71878346782162,1.85246662642997,1.67103948260435,1.8047226412127,42099.5438661676,0.0,1.0
2008-11-20,3.23,3.59,3.23,3.59,27600,1.54213072251773,1.71400906929989,1.54213072251773,1.71400906929989,57808.3288908571,0.0,1.0
2008-11-21,3.57,3.57,3.1,3.22,26400,1.70446027225644,1.70446027225644,1.48006354173528,1.53735632399601,55294.9232869067,0.0,1.0
2008-11-24,4.0,4.05,3.1901,3.53,23700,1.90975940869069,1.93363140129932,1.52308087241604,1.68536267816953,49639.7606780185,0.0,1.0
2008-11-25,4.1,4.44,4.0,4.05,17500,1.95750339390796,2.11983294364667,1.90975940869069,1.93363140129932,36653.8317242752,0.0,1.0
2008-11-26,3.91,4.24,3.9,4.24,7300,1.86678982199515,2.02434497321213,1.86201542347342,2.02434497321213,15289.8840906977,0.0,1.0
2008-11-28,4.25,4.49,3.9308,4.49,149700,2.02911937173386,2.1437049362553,1.87672057092034,2.1437049362553,313547.3490928,0.0,1.0
2008-12-01,3.63,4.35,3.46,4.27,18100,1.7331066633868,2.07686335695113,1.65194188851745,2.03866816877731,37910.5345262504,0.0,1.0
2008-12-02,3.69,3.72,3.38,3.72,31600,1.76175305451716,1.77607625008234,1.61374670034363,1.77607625008234,66186.3475706914,0.0,1.0
2008-12-03,3.69,3.69,3.52,3.6,23100,1.76175305451716,1.76175305451716,1.68058827964781,1.71878346782162,48383.0578760434,0.0,1.0
2008-12-04,3.65,4.19,3.6,4.19,8200,1.74265546043025,2.0004729806035,1.71878346782162,2.0004729806035,17174.9382936605,0.0,1.0
2008-12-05,3.74,3.74,3.6,3.6,7300,1.7856250471258,1.7856250471258,1.71878346782162,1.71878346782162,15289.8840906976,0.0,1.0
2008-12-08,3.43,3.99,3.43,3.98,19600,1.63761869295227,1.90498501016896,1.63761869295227,1.90021061164724,41052.2915311882,0.0,1.0
2008-12-09,3.36,3.65,3.11,3.47,28800,1.60419790330018,1.74265546043025,1.48483794025701,1.65671628703917,60321.7344948073,0.0,1.0
2008-12-10,3.55,3.67,3.11,3.67,23200,1.69491147521299,1.75220425747371,1.48483794025701,1.75220425747371,48592.5083430391,0.0,1.0
2008-12-11,3.48,3.68,3.26,3.46,19500,1.6614906855609,1.75697865599544,1.55645391808291,1.65194188851745,40842.8410641925,0.0,1.0
2008-12-12,3.41,3.42,3.13,3.33,18800,1.62806989590881,1.63284429443054,1.49438673730046,1.589874707735,39376.6877952215,0.0,1.0
2008-12-15,3.11,3.77,3.1,3.3,20000,1.48483794025701,1.79994824269098,1.48006354173528,1.57555151216982,41890.0933991718,0.0,1.0
2008-12-16,3.11,3.48,3.01,3.19,32400,1.48483794025701,1.6614906855609,1.43709395503974,1.52303312843083,67861.9513066583,0.0,1.0
2008-12-17,3.26,3.3,3.01,3.29,18100,1.55645391808291,1.57555151216982,1.43709395503974,1.57077711364809,37910.5345262505,0.0,1.0
2008-12-18,3.29,3.38,3.06,3.14,31700,1.57077711364809,1.61374670034363,1.46096594764838,1.49916113582219,66395.7980376873,0.0,1.0
2008-12-19,3.69,3.69,3.05,3.25,154600,1.76175305451716,1.76175305451716,1.45619154912665,1.55167951956119,323810.421975598,0.0,1.0
2008-12-22,3.51,3.69,3.18,3.69,22900,1.67581388112608,1.76175305451716,1.5182587299091,1.76175305451716,47964.1569420517,0.0,1.0
2008-12-23,3.04,3.46,3.04,3.46,29100,1.45141715060492,1.65194188851745,1.45141715060492,1.65194188851745,60950.0858957951,0.0,1.0
2008-12-24,3.2,3.5,3.09,3.09,7400,1.52780752695255,1.67103948260435,1.47528914321356,1.47528914321356,15499.3345576936,0.0,1.0
2008-12-26,3.31,3.49,3.25,3.31,11000,1.58032591069155,1.66626508408263,1.55167951956119,1.58032591069155,23039.5513695444,0.0,1.0
2008-12-29,3.18,3.31,3.0201,3.29,144500,1.5182587299091,1.58032591069155,1.44191609754669,1.57077711364809,302655.924809016,0.0,1.0
2008-12-30,3.4,3.41,3.06,3.13,42300,1.62329549738709,1.62806989590881,1.46096594764838,1.49438673730046,88597.547539248,0.0,1.0
2008-12-31,3.35,3.42,3.1,3.3,51300,1.59942350477845,1.63284429443054,1.48006354173528,1.57555151216982,107448.089568876,0.0,1.0
2009-01-02,3.4,3.42,3.0532,3.2,43700,1.62329549738709,1.63284429443054,1.4577193566536,1.52780752695255,91529.8540771901,0.0,1.0
2009-01-05,3.37,3.6,3.13,3.29,44900,1.60897230182191,1.71878346782162,1.49438673730046,1.57077711364809,94043.2596811403,0.0,1.0
2009-01-06,3.52,3.88,3.28,3.39,32300,1.68058827964781,1.85246662642997,1.56600271512637,1.61852109886536,67652.5008396622,0.0,1.0
2009-01-07,3.35,3.72,3.35,3.48,30700,1.59942350477845,1.77607625008234,1.59942350477845,1.6614906855609,64301.2933677287,0.0,1.0
2009-01-08,3.59,3.59,3.06,3.37,15700,1.71400906929989,1.71400906929989,1.46096594764838,1.60897230182191,32883.7233183499,0.0,1.0
2009-01-09,3.15,3.61,3.15,3.6,9300,1.50393553434392,1.72355786634335,1.50393553434392,1.71878346782162,19478.8934306148,0.0,1.0
2009-01-12,3.34,3.43,3.22,3.28,27600,1.59464910625673,1.63761869295227,1.53735632399601,1.56600271512637,57808.3288908569,0.0,1.0
2009-01-13,3.3,3.38,3.14,3.33,15500,1.57555151216982,1.61374670034363,1.49916113582219,1.589874707735,32464.8223843581,0.0,1.0
2009-01-14,3.01,3.25,3.01,3.25,18400,1.43709395503974,1.55167951956119,1.43709395503974,1.55167951956119,38538.8859272381,0.0,1.0
2009-01-15,2.89,3.14,2.8,3.07,55400,1.37980117277902,1.49916113582219,1.33683158608348,1.4657403461701,116035.558715706,0.0,1.0
2009-01-16,2.9,2.98,2.7516,2.9,64600,1.38457557130075,1.42277075947456,1.31372349723833,1.38457557130075,135305.001679325,0.0,1.0
2009-01-20,2.75,3.04,2.75,2.88,15700,1.31295959347485,1.45141715060492,1.31295959347485,1.3750267742573,32883.7233183498,0.0,1.0
2009-01-21,2.99,3.08,2.89,2.89,15200,1.42754515799629,1.47051474469183,1.37980117277902,1.37980117277902,31836.4709833705,0.0,1.0
2009-01-22,2.52,2.96,2.52,2.96,15300,1.20314842747513,1.41322196243111,1.20314842747513,1.41322196243111,32045.9214503665,0.0,1.0
2009-01-23,2.66,2.67,2.51,2.6,23900,1.26999000677931,1.27476440530104,1.19837402895341,1.24134361564895,50058.6616120102,0.0,1.0
2009-01-26,2.85,2.99,2.7054,2.99,8500,1.36070357869212,1.42754515799629,1.29166577606795,1.42754515799629,17803.2896946479,0.0,1.0
2009-01-27,2.78,2.86,2.62,2.86,18800,1.32728278904003,1.36547797721384,1.2508924126924,1.36547797721384,39376.6877952214,0.0,1.0
2009-01-28,2.78,2.98,2.74,2.98,10500,1.32728278904003,1.42277075947456,1.30818519495312,1.42277075947456,21992.2990345652,0.0,1.0
2009-01-29,2.74,2.9,2.74,2.78,14900,1.30818519495312,1.38457557130075,1.30818519495312,1.32728278904003,31208.119582383,0.0,1.0
2009-01-30,3.29,3.29,2.73,2.73,29400,1.57077711364809,1.57077711364809,1.3034107964314,1.3034107964314,61578.4372967826,0.0,1.0
2009-02-02,3.16,3.17,2.8,3.14,25600,1.50870993286565,1.51348433138737,1.33683158608348,1.49916113582219,53619.3195509397,0.0,1.0
2009-02-03,2.5,3.11,2.5,3.11,84900,1.19359963043168,1.48483794025701,1.19359963043168,1.48483794025701,177823.446479484,0.0,1.0
2009-02-04,2.05,2.49,2.03,2.45,51400,0.978751696953979,1.18882523190995,0.969202899910525,1.16972763782305,107657.540035871,0.0,1.0
2009-02-05,1.99,2.25,1.99,2.05,62900,0.950105305823618,1.07423966738851,0.950105305823618,0.978751696953979,131744.343740395,0.0,1.0
2009-02-06,2.06,2.1,1.99,2.1,15400,0.983526095475705,1.00262368956261,0.950105305823618,1.00262368956261,32255.3719173623,0.0,1.0
2009-02-09,2.08,2.11,1.9816,2.06,10600,0.993074892519159,1.00739808808434,0.946094811065368,0.983526095475705,22201.749501561,0.0,1.0
2009-02-10,1.99,2.08,1.99,2.08,9400,0.950105305823618,0.993074892519159,0.950105305823618,0.993074892519159,19688.3438976107,0.0,1.0
2009-02-11,1.99,2.08,1.98,2.08,32400,0.950105305823618,0.993074892519159,0.945330907301892,0.993074892519159,67861.9513066582,0.0,1.0
2009-02-12,1.99,2.02,1.95,2.0,17300,0.950105305823618,0.964428501388799,0.931007711736711,0.954879704345345,36234.9307902836,0.0,1.0
2009-02-13,1.97,1.97,1.84,1.97,20900,0.940556508780165,0.940556508780165,0.878489327997718,0.940556508780165,43775.1476021345,0.0,1.0
2009-02-17,1.45,1.75,1.45,1.55,148100,0.692287785650375,0.835519741302177,0.692287785650375,0.740031770867642,310196.141620867,0.0,1.0
2009-02-18,1.45,1.55,1.45,1.46,38400,0.692287785650375,0.740031770867642,0.692287785650375,0.697062184172102,80428.9793264098,0.0,1.0
2009-02-19,1.4,1.51,1.33,1.51,48300,0.668415793041741,0.720934176780735,0.634995003389655,0.720934176780735,101164.575559,0.0,1.0
2009-02-20,1.0,1.38,0.96,1.35,1108900,0.477439852172673,0.658866995998288,0.458342258085766,0.644543800433108,2322596.22851707,0.0,1.0
2009-02-23,1.19,1.4,0.99,1.25,281800,0.56815342408548,0.668415793041741,0.472665453650946,0.596799815215841,590231.41599433,0.0,1.0
2009-02-24,1.05,1.24,1.05,1.15,97400,0.501311844781306,0.592025416694114,0.501311844781306,0.549055829998573,204004.754853966,0.0,1.0
2009-02-25,1.08,1.1,1.01,1.09,61500,0.515635040346486,0.52518383738994,0.482214250694399,0.520409438868213,128812.037202453,0.0,1.0
2009-02-26,1.01,1.17,1.01,1.15,57600,0.482214250694399,0.558604627042027,0.482214250694399,0.549055829998573,120643.468989615,0.0,1.0
2009-02-27,0.96,1.03,0.96,1.01,72900,0.458342258085766,0.491763047737853,0.458342258085766,0.482214250694399,152689.390439981,0.0,1.0
2009-03-02,0.92,1.0,0.91,1.0,44500,0.439244663998859,0.477439852172673,0.434470265477132,0.477439852172673,93205.4578131571,0.0,1.0
2009-03-03,0.99,0.99,0.92,0.94,24100,0.472665453650946,0.472665453650946,0.439244663998859,0.448793461042312,50477.5625460019,0.0,1.0
2009-03-04,1.0,1.07,0.977,0.99,30800,0.477439852172673,0.51086064182476,0.466458735572701,0.472665453650946,64510.7438347244,0.0,1.0
2009-03-05,0.81,1.0,0.62,1.0,68700,0.386726280259865,0.477439852172673,0.296012708347057,0.477439852172673,143892.470826155,0.0,1.0
2009-03-06,0.818,0.85,0.79,0.838,15800,0.390545799077246,0.405823874346772,0.377177483216411,0.4000945961207,33093.1737853457,0.0,1.0
2009-03-09,0.79,0.85,0.78,0.85,14000,0.377177483216411,0.405823874346772,0.372403084694685,0.405823874346772,29323.0653794202,0.0,1.0
2009-03-10,0.87,0.91,0.85,0.85,51100,0.415372671390225,0.434470265477132,0.405823874346772,0.405823874346772,107029.188634884,0.0,1.0
2009-03-11,0.91,0.95,0.87,0.95,14200,0.434470265477132,0.453567859564039,0.415372671390225,0.453567859564039,29741.9663134119,0.0,1.0
2009-03-12,0.85,0.9,0.85,0.9,42539,0.405823874346772,0.429695866955405,0.405823874346772,0.429695866955405,89098.1341553683,0.0,1.0
2009-03-13,0.85,0.92,0.85,0.87,4768,0.405823874346772,0.439244663998859,0.405823874346772,0.415372671390225,9986.59826636253,0.0,1.0
2009-03-16,0.9,0.9,0.88,0.9,15600,0.429695866955405,0.429695866955405,0.420147069911952,0.429695866955405,32674.272851354,0.0,1.0
2009-03-17,0.91,0.95,0.902,0.95,10200,0.434470265477132,0.453567859564039,0.430650746659751,0.453567859564039,21363.9476335776,0.0,1.0
2009-03-18,0.96,0.96,0.9,0.94,23000,0.458342258085766,0.458342258085766,0.429695866955405,0.448793461042312,48173.6074090475,0.0,1.0
2009-03-19,0.92,0.99,0.9,0.95,21300,0.439244663998859,0.472665453650946,0.429695866955405,0.453567859564039,44612.9494701179,0.0,1.0
2009-03-20,1.04,1.04,0.94,0.94,102900,0.496537446259579,0.496537446259579,0.448793461042312,0.448793461042312,215524.530538739,0.0,1.0
2009-03-23,1.05,1.06,1.0,1.04,16800,0.501311844781306,0.506086243303033,0.477439852172673,0.496537446259579,35187.6784553043,0.0,1.0
2009-03-24,1.12,1.12,1.01,1.01,13800,0.534732634433393,0.534732634433393,0.482214250694399,0.482214250694399,28904.1644454285,0.0,1.0
2009-03-25,1.39,1.74,1.18,1.18,59200,0.663641394520015,0.83074534278045,0.563379025563754,0.563379025563754,123994.676461548,0.0,1.0
2009-03-26,1.74,1.74,1.34,1.34,47100,0.83074534278045,0.83074534278045,0.639769401911381,0.639769401911381,98651.1699550495,0.0,1.0
2009-03-27,1.97,1.97,1.76,1.8,31300,0.940556508780165,0.940556508780165,0.840294139823904,0.859391733910811,65557.9961697038,0.0,1.0
2009-03-30,1.7,1.94,1.67,1.84,31400,0.811647748693543,0.926233313214985,0.797324553128363,0.878489327997718,65767.4466366997,0.0,1.0
2009-03-31,1.94,1.97,1.74,1.76,14400,0.926233313214985,0.940556508780165,0.83074534278045,0.840294139823904,30160.8672474036,0.0,1.0
2009-04-01,1.89,1.89,1.8501,1.8699,3100,0.902361320606351,0.902361320606351,0.883311470504661,0.89276477957768,6492.96447687162,0.0,1.0
2009-04-02,1.69,2.11,1.69,1.89,83500,0.806873350171816,1.00739808808434,0.806873350171816,0.902361320606351,174891.139941542,0.0,1.0
2009-04-03,1.66,1.8099,1.57,1.67,39500,0.792550154606636,0.86411838844732,0.749580567911096,0.797324553128363,82732.9344633642,0.0,1.0
2009-04-06,1.85,2.06,1.56,1.56,27400,0.883263726519444,0.983526095475705,0.744806169389369,0.744806169389369,57389.4279568653,0.0,1.0
2009-04-07,1.85,1.98,1.83,1.83,24300,0.883263726519444,0.945330907301892,0.873714929475991,0.873714929475991,50896.4634799937,0.0,1.0
2009-04-08,1.87,1.87,1.8599,1.86,800,0.892812523562898,0.892812523562898,0.887990381055954,0.888038125041171,1675.60373596687,0.0,1.0
2009-04-09,1.96,1.99,1.85,1.91,17500,0.935782110258438,0.950105305823618,0.883263726519444,0.911910117649804,36653.8317242753,0.0,1.0
2009-04-13,1.96,2.0,1.78,1.96,57500,0.935782110258438,0.954879704345345,0.849842936867357,0.935782110258438,120434.018522619,0.0,1.0
2009-04-14,2.1,2.1,1.99,2.0,11500,1.00262368956261,1.00262368956261,0.950105305823618,0.954879704345345,24086.8037045238,0.0,1.0
2009-04-15,1.95,2.022,1.93,2.02,8900,0.931007711736711,0.965383381093144,0.921458914693258,0.964428501388799,18641.0915626314,0.0,1.0
2009-04-16,2.0,2.0048,1.92,1.9701,10900,0.954879704345345,0.957171415635774,0.916684516171531,0.940604252765382,22830.1009025486,0.0,1.0
2009-04-17,2.07,2.1,2.0,2.01,34200,0.988300493997432,1.00262368956261,0.954879704345345,0.959654102867072,71632.0597125837,0.0,1.0
2009-04-20,1.87,2.03,1.85,2.03,15700,0.892812523562898,0.969202899910525,0.883263726519444,0.969202899910525,32883.7233183498,0.0,1.0
2009-04-21,1.85,1.93,1.85,1.91,25600,0.883263726519444,0.921458914693258,0.883263726519444,0.911910117649804,53619.3195509398,0.0,1.0
2009-04-22,1.89,1.91,1.85,1.89,4900,0.902361320606351,0.911910117649804,0.883263726519444,0.902361320606351,10263.0728827971,0.0,1.0
2009-04-23,1.87,1.96,1.79,1.92,50100,0.892812523562898,0.935782110258438,0.854617335389084,0.916684516171531,104934.683964925,0.0,1.0
2009-04-24,1.91,1.94,1.87,1.91,15400,0.911910117649804,0.926233313214985,0.892812523562898,0.911910117649804,32255.3719173623,0.0,1.0
2009-04-27,1.94,1.94,1.8,1.94,7800,0.926233313214985,0.926233313214985,0.859391733910811,0.926233313214985,16337.136425677,0.0,1.0
2009-04-28,2.17,2.25,2.04,2.25,44400,1.0360444792147,1.07423966738851,0.973977298432252,1.07423966738851,92996.0073461612,0.0,1.0
2009-04-29,2.22,2.29,2.07,2.17,47100,1.05991647182333,1.09333726147542,0.988300493997432,1.0360444792147,98651.1699550497,0.0,1.0
2009-04-30,2.26,2.49,2.22,2.22,27400,1.07901406591024,1.18882523190995,1.05991647182333,1.05991647182333,57389.4279568653,0.0,1.0
2009-05-01,2.35,2.58,2.35,2.53,37000,1.12198365260578,1.2317948186055,1.12198365260578,1.20792282599686,77496.6727884678,0.0,1.0
2009-05-04,2.3,2.39,2.3,2.35,31900,1.09811165999715,1.14108124669269,1.09811165999715,1.12198365260578,66814.6989716787,0.0,1.0
2009-05-05,2.31,2.36,2.289,2.29,54900,1.10288605851887,1.12675805112751,1.09285982162325,1.09333726147542,114988.306380727,0.0,1.0
2009-05-06,2.62,2.67,2.35,2.35,27200,1.2508924126924,1.27476440530104,1.12198365260578,1.12198365260578,56970.5270228737,0.0,1.0
2009-05-07,2.39,2.75,2.28,2.7,39500,1.14108124669269,1.31295959347485,1.08856286295369,1.28908760086622,82732.934463364,0.0,1.0
2009-05-08,2.37,2.55,2.37,2.42,18900,1.13153244964923,1.21747162304031,1.13153244964923,1.15540444225787,39586.1382622174,0.0,1.0
2009-05-11,2.25,2.35,2.24,2.35,40900,1.07423966738851,1.12198365260578,1.06946526886679,1.12198365260578,85665.2410013065,0.0,1.0
2009-05-12,2.25,2.3,2.25,2.2888,2400,1.07423966738851,1.09811165999715,1.07423966738851,1.09276433365281,5026.81120790062,0.0,1.0
2009-05-13,2.04,2.26,2.02,2.26,5500,0.973977298432252,1.07901406591024,0.964428501388799,1.07901406591024,11519.7756847722,0.0,1.0
2009-05-14,2.0,2.13,1.86,2.13,15700,0.954879704345345,1.01694688512779,0.888038125041171,1.01694688512779,32883.7233183498,0.0,1.0
2009-05-15,1.94,2.085,1.87,2.05,6400,0.926233313214985,0.995462091780022,0.892812523562898,0.978751696953979,13404.829887735,0.0,1.0
2009-05-18,1.96,2.2299,1.93,2.2299,18400,0.935782110258438,1.06464312635984,0.921458914693258,1.06464312635984,38538.885927238,0.0,1.0
2009-05-19,1.96,2.0,1.87,1.97,26300,0.935782110258438,0.954879704345345,0.892812523562898,0.940556508780165,55085.4728199108,0.0,1.0
2009-05-20,2.24,2.3,1.98,1.98,25800,1.06946526886679,1.09811165999715,0.945330907301892,0.945330907301892,54038.2204849314,0.0,1.0
2009-05-21,2.02,2.2399,2.0,2.1204,9700,0.964428501388799,1.06941752488157,0.954879704345345,1.01236346254693,20316.6952985983,0.0,1.0
2009-05-22,2.02,2.07,2.0,2.07,3500,0.964428501388799,0.988300493997432,0.954879704345345,0.988300493997432,7330.76634485505,0.0,1.0
2009-05-26,2.06,2.11,1.86,2.07,16600,0.983526095475705,1.00739808808434,0.888038125041171,0.988300493997432,34768.7775213126,0.0,1.0
2009-05-27,1.98,2.11,1.95,2.03,28100,0.945330907301892,1.00739808808434,0.931007711736711,0.969202899910525,58855.5812258363,0.0,1.0
2009-05-28,2.22,2.22,2.0,2.01,5300,1.05991647182333,1.05991647182333,0.954879704345345,0.959654102867072,11100.8747507805,0.0,1.0
2009-05-29,2.12,2.61,2.11,2.15,33200,1.01217248660607,1.24611801417068,1.00739808808434,1.02649568217125,69537.5550426248,0.0,1.0
2009-06-01,2.35,2.35,2.24,2.24,10100,1.12198365260578,1.12198365260578,1.06946526886679,1.06946526886679,21154.4971665817,0.0,1.0
2009-06-02,2.23,2.4,2.23,2.23,7900,1.06469087034506,1.14585564521441,1.06469087034506,1.06469087034506,16546.5868926728,0.0,1.0
2009-06-03,2.25,2.25,2.15,2.23,12000,1.07423966738851,1.07423966738851,1.02649568217125,1.06469087034506,25134.0560395031,0.0,1.0
2009-06-04,2.37,2.38,2.24,2.25,10800,1.13153244964923,1.13630684817096,1.06946526886679,1.07423966738851,22620.6504355528,0.0,1.0
2009-06-05,2.27,2.3932,2.25,2.38,8000,1.08378846443197,1.14260905421964,1.07423966738851,1.13630684817096,16756.0373596686,0.0,1.0
2009-06-08,2.49,2.49,2.1901,2.26,11100,1.18882523190995,1.18882523190995,1.04564102024337,1.07901406591024,23249.0018365404,0.0,1.0
2009-06-09,2.48,2.48,2.32,2.47,6600,1.18405083338823,1.18405083338823,1.1076604570406,1.1792764348665,13823.7308217266,0.0,1.0
2009-06-10,2.5,2.5,2.22,2.38,3900,1.19359963043168,1.19359963043168,1.05991647182333,1.13630684817096,8168.5682128385,0.0,1.0
2009-06-11,3.0,3.0,2.51,2.51,19100,1.43231955651802,1.43231955651802,1.19837402895341,1.19837402895341,40005.0391962089,0.0,1.0
2009-06-12,2.75,2.91,2.69,2.91,29700,1.31295959347485,1.38934996982248,1.28431320234449,1.38934996982248,62206.78869777,0.0,1.0
2009-06-15,2.55,2.66,2.4945,2.63,12200,1.21747162304031,1.26999000677931,1.19097371124473,1.25566681121413,25552.9569734949,0.0,1.0
2009-06-16,2.71,2.78,2.6,2.67,7150,1.29386199938794,1.32728278904003,1.24134361564895,1.27476440530104,14975.7083902039,0.0,1.0
2009-06-17,2.67,2.8,2.5,2.8,1100,1.27476440530104,1.33683158608348,1.19359963043168,1.33683158608348,2303.95513695444,0.0,1.0
2009-06-18,2.4,2.69,2.37,2.68,23500,1.14585564521441,1.28431320234449,1.13153244964923,1.27953880382276,49220.859744027,0.0,1.0
2009-06-19,2.34,2.42,2.34,2.41,6800,1.11720925408405,1.15540444225787,1.11720925408405,1.15063004373614,14242.6317557184,0.0,1.0
2009-06-22,2.32,2.7,1.944,2.3,19400,1.1076604570406,1.28908760086622,0.928143072623675,1.09811165999715,40633.3905971966,0.0,1.0
2009-06-23,2.51,2.53,2.2,2.34,10100,1.19837402895341,1.20792282599686,1.05036767477988,1.11720925408405,21154.4971665817,0.0,1.0
2009-06-24,2.61,2.61,2.48,2.48,11800,1.24611801417068,1.24611801417068,1.18405083338823,1.18405083338823,24715.1551055112,0.0,1.0
2009-06-25,2.59,2.6188,2.59,2.59,6000,1.23656921712722,1.25031948486979,1.23656921712722,1.23656921712722,12567.0280197515,0.0,1.0
2009-06-26,2.56,2.74,2.56,2.62,87800,1.22224602156204,1.30818519495312,1.22224602156204,1.2508924126924,183897.510022364,0.0,1.0
2009-06-29,2.59,2.6,2.55,2.55,5800,1.23656921712722,1.24134361564895,1.21747162304031,1.21747162304031,12148.1270857598,0.0,1.0
2009-06-30,2.75,2.75,2.6,2.62,8500,1.31295959347485,1.31295959347485,1.24134361564895,1.2508924126924,17803.289694648,0.0,1.0
2009-07-01,2.6,2.76,2.6,2.75,12600,1.24134361564895,1.31773399199658,1.24134361564895,1.31295959347485,26390.7588414782,0.0,1.0
2009-07-02,2.75,2.75,2.6,2.6,7500,1.31295959347485,1.31295959347485,1.24134361564895,1.24134361564895,15708.7850246894,0.0,1.0
2009-07-06,2.59,2.64,2.59,2.59,27100,1.23656921712722,1.26044120973586,1.23656921712722,1.23656921712722,56761.0765558778,0.0,1.0
2009-07-07,2.6,2.65,2.58,2.5901,9700,1.24134361564895,1.26521560825758,1.2317948186055,1.23661696111244,20316.6952985983,0.0,1.0
2009-07-08,2.62,2.78,2.6,2.78,3200,1.2508924126924,1.32728278904003,1.24134361564895,1.32728278904003,6702.41494386749,0.0,1.0
2009-07-09,2.59,2.65,2.57,2.6,20000,1.23656921712722,1.26521560825758,1.22702042008377,1.24134361564895,41890.0933991718,0.0,1.0
2009-07-10,2.63,2.63,2.56,2.6,16800,1.25566681121413,1.25566681121413,1.22224602156204,1.24134361564895,35187.6784553042,0.0,1.0
2009-07-13,2.58,2.58,2.4001,2.41,17400,1.2317948186055,1.2317948186055,1.14590338919963,1.15063004373614,36444.3812572793,0.0,1.0
2009-07-14,2.62,2.62,2.55,2.59,7800,1.2508924126924,1.2508924126924,1.21747162304031,1.23656921712722,16337.136425677,0.0,1.0
2009-07-15,2.55,2.65,2.55,2.59,30900,1.21747162304031,1.26521560825758,1.21747162304031,1.23656921712722,64720.1943017206,0.0,1.0
2009-07-16,2.59,2.6,2.57,2.57,1100,1.23656921712722,1.24134361564895,1.22702042008377,1.22702042008377,2303.95513695445,0.0,1.0
2009-07-17,2.48,2.6,2.48,2.53,5600,1.18405083338823,1.24134361564895,1.18405083338823,1.20792282599686,11729.2261517681,0.0,1.0
2009-07-20,2.61,2.61,2.5216,2.57,4900,1.24611801417068,1.24611801417068,1.20391233123861,1.22702042008377,10263.072882797,0.0,1.0
2009-07-21,2.46,2.62,2.443,2.62,6200,1.17450203634477,1.2508924126924,1.16638555885784,1.2508924126924,12985.9289537433,0.0,1.0
2009-07-22,2.61,2.61,2.45,2.45,8100,1.24611801417068,1.24611801417068,1.16972763782305,1.16972763782305,16965.4878266645,0.0,1.0
2009-07-23,2.45,2.54,2.45,2.45,7000,1.16972763782305,1.21269722451859,1.16972763782305,1.16972763782305,14661.5326897101,0.0,1.0
2009-07-24,2.4,2.44,1.76,1.76,30600,1.14585564521441,1.16495323930132,0.840294139823904,0.840294139823904,64091.842900733,0.0,1.0
2009-07-27,2.38,2.4,2.3,2.39,12600,1.13630684817096,1.14585564521441,1.09811165999715,1.14108124669269,26390.7588414782,0.0,1.0
2009-07-28,2.5,2.5006,2.165,2.36,13700,1.19359963043168,1.19388609434298,1.03365727995384,1.12675805112751,28694.7139784327,0.0,1.0
2009-07-29,2.38,2.5,2.38,2.49,3900,1.13630684817096,1.19359963043168,1.13630684817096,1.18882523190995,8168.56821283849,0.0,1.0
2009-07-30,2.43,2.5099,2.24,2.42,31900,1.16017884077959,1.19832628496819,1.06946526886679,1.15540444225787,66814.6989716792,0.0,1.0
2009-07-31,2.5,2.55,2.36,2.36,4000,1.19359963043168,1.21747162304031,1.12675805112751,1.12675805112751,8378.01867983436,0.0,1.0
2009-08-03,2.67,2.79,2.44,2.44,15400,1.27476440530104,1.33205718756176,1.16495323930132,1.16495323930132,32255.3719173621,0.0,1.0
2009-08-04,2.89,2.89,2.7201,2.74,16100,1.37980117277902,1.37980117277902,1.29868414189489,1.30818519495312,33721.5251863333,0.0,1.0
2009-08-05,3.03,3.03,2.7,2.95,19500,1.4466427520832,1.4466427520832,1.28908760086622,1.40844756390938,40842.8410641924,0.0,1.0
2009-08-06,3.05,3.24,2.965,3.01,11100,1.45619154912665,1.54690512103946,1.41560916169197,1.43709395503974,23249.0018365403,0.0,1.0
2009-08-07,3.13,3.1399,3.01,3.06,8200,1.49438673730046,1.49911339183697,1.43709395503974,1.46096594764838,17174.9382936605,0.0,1.0
2009-08-10,3.0,3.09,3.0,3.05,12200,1.43231955651802,1.47528914321356,1.43231955651802,1.45619154912665,25552.9569734947,0.0,1.0
2009-08-11,3.3,3.3,3.05,3.05,8000,1.57555151216982,1.57555151216982,1.45619154912665,1.45619154912665,16756.0373596687,0.0,1.0
2009-08-12,3.05,3.31,3.05,3.31,18100,1.45619154912665,1.58032591069155,1.45619154912665,1.58032591069155,37910.5345262505,0.0,1.0
2009-08-13,3.16,3.22,3.05,3.05,6000,1.50870993286565,1.53735632399601,1.45619154912665,1.45619154912665,12567.0280197515,0.0,1.0
2009-08-14,2.97,3.13,2.97,3.13,9500,1.41799636095284,1.49438673730046,1.41799636095284,1.49438673730046,19897.7943646065,0.0,1.0
2009-08-17,3.1,3.13,3.06,3.06,9500,1.48006354173528,1.49438673730046,1.46096594764838,1.46096594764838,19897.7943646066,0.0,1.0
2009-08-18,3.03,3.09,2.7,3.0,14400,1.4466427520832,1.47528914321356,1.28908760086622,1.43231955651802,30160.8672474036,0.0,1.0
2009-08-19,3.34,3.34,3.05,3.05,10600,1.59464910625673,1.59464910625673,1.45619154912665,1.45619154912665,22201.749501561,0.0,1.0
2009-08-20,3.44,3.67,3.2,3.23,61600,1.64239309147399,1.75220425747371,1.52780752695255,1.54213072251773,129021.487669449,0.0,1.0
2009-08-21,3.37,3.62,3.36,3.36,13700,1.60897230182191,1.72833226486507,1.60419790330018,1.60419790330018,28694.7139784326,0.0,1.0
2009-08-24,4.05,4.09,3.52,3.52,77600,1.93363140129932,1.95272899538623,1.68058827964781,1.68058827964781,162533.562388787,0.0,1.0
2009-08-25,4.5,4.5,4.05,4.06,153900,2.14847933477703,2.14847933477703,1.93363140129932,1.93840579982105,322344.268706626,0.0,1.0
2009-08-26,4.57,4.57,4.4482,4.49,146400,2.18190012442911,2.18190012442911,2.12374795043448,2.1437049362553,306635.483681938,0.0,1.0
2009-08-27,4.59,4.59,4.45,4.45,29500,2.19144892147257,2.19144892147257,2.12460734216839,2.12460734216839,61787.8877637782,0.0,1.0
2009-08-28,4.75,4.97,4.6,4.6,114900,2.26783929782019,2.37287606529818,2.19622331999429,2.19622331999429,240658.586578242,0.0,1.0
2009-08-31,5.06,5.1,4.75,4.75,86700,2.41584565199372,2.43494324608063,2.26783929782019,2.26783929782019,181593.55488541,0.0,1.0
2009-09-01,4.85,5.1,4.74,5.07,109900,2.31558328303746,2.43494324608063,2.26306489929847,2.42062005051545,230186.063228449,0.0,1.0
2009-09-02,4.58,4.85,4.44,4.85,57200,2.18667452295084,2.31558328303746,2.11983294364667,2.31558328303746,119805.667121631,0.0,1.0
2009-09-03,4.74,4.8692,4.58,4.59,38100,2.26306489929847,2.32475012819918,2.18667452295084,2.19144892147257,79800.6279254221,0.0,1.0
2009-09-04,4.47,4.75,4.47,4.75,23700,2.13415613921185,2.26783929782019,2.13415613921185,2.26783929782019,49639.7606780184,0.0,1.0
2009-09-08,4.94,4.94,4.59,4.59,16300,2.358552869733,2.358552869733,2.19144892147257,2.19144892147257,34140.426120325,0.0,1.0
2009-09-09,4.91,5.1,4.7102,5.01,25600,2.34422967416782,2.43494324608063,2.24883719170372,2.39197365938509,53619.3195509399,0.0,1.0
2009-09-10,4.33,4.91,4.27,4.87,46200,2.06731455990767,2.34422967416782,2.03866816877731,2.32513208008092,96766.1157520868,0.0,1.0
2009-09-11,4.35,4.39,3.9,4.32,58600,2.07686335695113,2.09596095103803,1.86201542347342,2.06254016138595,122737.973659573,0.0,1.0
2009-09-14,4.4,4.55,4.36,4.38,18200,2.10073534955976,2.17235132738566,2.08163775547285,2.09118655251631,38119.9849932463,0.0,1.0
2009-09-15,4.36,4.54,4.35,4.35,25700,2.08163775547285,2.16757692886393,2.07686335695113,2.07686335695113,53828.7700179358,0.0,1.0
2009-09-16,4.55,4.55,4.32,4.34,14500,2.17235132738566,2.17235132738566,2.06254016138595,2.0720889584294,30370.3177143995,0.0,1.0
2009-09-17,4.3797,4.49,4.28,4.49,13800,2.09104332056065,2.1437049362553,2.04344256729904,2.1437049362553,28904.1644454285,0.0,1.0
2009-09-18,4.25,4.4,4.25,4.32,30600,2.02911937173386,2.10073534955976,2.02911937173386,2.06254016138595,64091.8429007327,0.0,1.0
2009-09-21,4.61,4.61,4.38,4.42,17700,2.20099771851602,2.20099771851602,2.09118655251631,2.11028414660321,37072.732658267,0.0,1.0
2009-09-22,4.775,4.775,4.53,4.59,8500,2.27977529412451,2.27977529412451,2.16280253034221,2.19144892147257,17803.289694648,0.0,1.0
2009-09-23,4.53,4.75,4.39,4.68,23100,2.16280253034221,2.26783929782019,2.09596095103803,2.23441850816811,48383.0578760433,0.0,1.0
2009-09-24,4.24,4.54,4.2,4.5,16900,2.02434497321213,2.16757692886393,2.00524737912522,2.14847933477703,35397.1289223001,0.0,1.0
2009-09-25,4.455,4.455,3.82,4.22,10300,2.12699454142926,2.12699454142926,1.82382023529961,2.01479617616868,21573.3981005734,0.0,1.0
2009-09-28,4.33,4.9,4.22,4.9,10000,2.06731455990767,2.3394552756461,2.01479617616868,2.3394552756461,20945.0466995859,0.0,1.0
2009-09-29,4.12,4.29,4.12,4.29,6500,1.96705219095141,2.04821696582077,1.96705219095141,2.04821696582077,13614.2803547308,0.0,1.0
2009-09-30,4.28,4.78,4.2,4.78,22000,2.04344256729904,2.28216249338537,2.00524737912522,2.28216249338537,46079.1027390889,0.0,1.0
2009-10-01,3.81,4.48,3.81,4.1,45200,1.81904583677788,2.13893053773357,1.81904583677788,1.95750339390796,94671.6110821282,0.0,1.0
2009-10-02,4.6,4.69,3.4,3.79,43400,2.19622331999429,2.23919290668983,1.62329549738709,1.80949703973443,90901.5026762028,0.0,1.0
2009-10-05,3.99,4.47,3.82,4.46,31700,1.90498501016896,2.13415613921185,1.82382023529961,2.12938174069012,66395.7980376873,0.0,1.0
2009-10-06,4.38,4.4,4.09,4.11,13801,2.09118655251631,2.10073534955976,1.95272899538623,1.96227779242968,28906.2589500984,0.0,1.0
2009-10-07,4.3,4.44,3.91,4.37,10970,2.05299136434249,2.11983294364667,1.86678982199515,2.08641215399458,22976.7162294457,0.0,1.0
2009-10-08,4.43,4.63,4.41,4.48,36400,2.11505854512494,2.21054651555947,2.10550974808149,2.13893053773357,76239.9699864925,0.0,1.0
2009-10-09,4.05,4.46,4.0,4.32,35000,1.93363140129932,2.12938174069012,1.90975940869069,2.06254016138595,73307.6634485507,0.0,1.0
2009-10-12,4.63,4.65,4.1,4.1,30100,2.21054651555947,2.22009531260293,1.95750339390796,1.95750339390796,63044.5905657536,0.0,1.0
2009-10-13,4.55,4.57,4.06,4.2,41900,2.17235132738566,2.18190012442911,1.93840579982105,2.00524737912522,87759.7456712648,0.0,1.0
2009-10-14,4.41,4.84,4.2,4.56,39000,2.10550974808149,2.31080888451574,2.00524737912522,2.17712572590739,81685.6821283847,0.0,1.0
2009-10-15,4.55,4.8,4.42,4.5,39900,2.17235132738566,2.29171129042883,2.11028414660321,2.14847933477703,83570.7363313476,0.0,1.0
2009-10-16,4.49,4.65,4.37,4.56,23300,2.1437049362553,2.22009531260293,2.08641215399458,2.17712572590739,48801.9588100351,0.0,1.0
2009-10-19,4.57,4.8,4.5,4.5,27300,2.18190012442911,2.29171129042883,2.14847933477703,2.14847933477703,57179.9774898695,0.0,1.0
2009-10-20,4.58,4.72,4.5,4.7,17800,2.18667452295084,2.25351610225501,2.14847933477703,2.24396730521156,37282.1831252628,0.0,1.0
2009-10-21,4.58,4.625,4.5,4.5,5300,2.18667452295084,2.20815931629861,2.14847933477703,2.14847933477703,11100.8747507805,0.0,1.0
2009-10-22,4.56,4.56,4.348,4.52,14900,2.17712572590739,2.17712572590739,2.07590847724678,2.15802813182048,31208.1195823829,0.0,1.0
2009-10-23,4.48,4.61,4.42,4.61,10900,2.13893053773357,2.20099771851602,2.11028414660321,2.20099771851602,22830.1009025486,0.0,1.0
2009-10-26,3.94,4.4385,3.84,4.41,41500,1.88111301756033,2.11911678386841,1.83336903234306,2.10550974808149,86921.9438032813,0.0,1.0
2009-10-27,3.75,4.055,3.75,3.94,38100,1.79039944564752,1.93601860056019,1.79039944564752,1.88111301756033,79800.6279254222,0.0,1.0
2009-10-28,3.71,3.92,3.58,3.805,34100,1.77130185156061,1.87156422051688,1.70923467077817,1.81665863751702,71422.609245588,0.0,1.0
2009-10-29,3.65,3.9,3.65,3.83,10200,1.74265546043025,1.86201542347342,1.74265546043025,1.82859463382134,21363.9476335776,0.0,1.0
2009-10-30,3.86,3.9,3.71,3.73,15300,1.84291782938652,1.86201542347342,1.77130185156061,1.78085064860407,32045.9214503663,0.0,1.0
2009-11-02,3.7,3.9,3.69,3.84,53300,1.76652745303889,1.86201542347342,1.76175305451716,1.83336903234306,111637.098908793,0.0,1.0
2009-11-03,3.72,3.89,3.56,3.76,47000,1.77607625008234,1.8572410249517,1.69968587373471,1.79517384416925,98441.7194880537,0.0,1.0
2009-11-04,3.57,3.9,3.57,3.62,37200,1.70446027225644,1.86201542347342,1.70446027225644,1.72833226486507,77915.5737224595,0.0,1.0
2009-11-05,3.91,3.92,3.55,3.67,53000,1.86678982199515,1.87156422051688,1.69491147521299,1.75220425747371,111008.747507805,0.0,1.0
2009-11-06,3.59,3.79,3.58,3.79,14100,1.71400906929989,1.80949703973443,1.70923467077817,1.80949703973443,29532.5158464162,0.0,1.0
2009-11-09,3.61,3.87,3.6,3.6,35000,1.72355786634335,1.84769222790824,1.71878346782162,1.71878346782162,73307.6634485504,0.0,1.0
2009-11-10,3.61,3.82,3.58,3.6,30800,1.72355786634335,1.82382023529961,1.70923467077817,1.71878346782162,64510.7438347244,0.0,1.0
2009-11-11,3.67,3.8,3.67,3.72,6200,1.75220425747371,1.81427143825616,1.75220425747371,1.77607625008234,12985.9289537432,0.0,1.0
2009-11-12,3.64,3.7,3.61,3.67,4800,1.73788106190853,1.76652745303889,1.72355786634335,1.75220425747371,10053.6224158012,0.0,1.0
2009-11-13,3.59,3.64,3.59,3.61,11500,1.71400906929989,1.73788106190853,1.71400906929989,1.72355786634335,24086.8037045238,0.0,1.0
2009-11-16,3.61,3.68,3.59,3.68,10400,1.72355786634335,1.75697865599544,1.71400906929989,1.75697865599544,21782.8485675693,0.0,1.0
2009-11-17,3.43,3.68,3.37,3.67,35200,1.63761869295227,1.75697865599544,1.60897230182191,1.75220425747371,73726.5643825421,0.0,1.0
2009-11-18,3.97,3.98,3.43,3.43,48400,1.89543621312551,1.90021061164724,1.63761869295227,1.63761869295227,101374.026025996,0.0,1.0
2009-11-19,3.65,4.0,3.65,3.94,13700,1.74265546043025,1.90975940869069,1.74265546043025,1.88111301756033,28694.7139784327,0.0,1.0
2009-11-20,3.41,3.62,3.41,3.62,15100,1.62806989590881,1.72833226486507,1.62806989590881,1.72833226486507,31627.0205163747,0.0,1.0
2009-11-23,3.4799,3.69,3.42,3.5,31900,1.66144294157568,1.76175305451716,1.63284429443054,1.67103948260435,66814.6989716791,0.0,1.0
2009-11-24,3.76,3.76,3.48,3.52,7000,1.79517384416925,1.79517384416925,1.6614906855609,1.68058827964781,14661.5326897101,0.0,1.0
2009-11-25,3.64,3.75,3.55,3.7,19900,1.73788106190853,1.79039944564752,1.69491147521299,1.76652745303889,41680.6429321758,0.0,1.0
2009-11-27,3.472,3.57,3.45,3.5,10700,1.65767116674352,1.70446027225644,1.64716748999572,1.67103948260435,22411.1999685569,0.0,1.0
2009-11-30,3.69,3.69,3.48,3.49,8800,1.76175305451716,1.76175305451716,1.6614906855609,1.66626508408263,18431.6410956356,0.0,1.0
2009-12-01,3.72,3.75,3.59,3.72,8200,1.77607625008234,1.79039944564752,1.71400906929989,1.77607625008234,17174.9382936604,0.0,1.0
2009-12-02,3.63,3.7899,3.56,3.71,8200,1.7331066633868,1.80944929574921,1.69968587373471,1.77130185156061,17174.9382936604,0.0,1.0
2009-12-03,3.6,3.7,3.5101,3.65,6700,1.71878346782162,1.76652745303889,1.6758616251113,1.74265546043025,14033.1812887225,0.0,1.0
2009-12-04,3.69,3.69,3.41,3.65,12700,1.76175305451716,1.76175305451716,1.62806989590881,1.74265546043025,26600.2093084741,0.0,1.0
2009-12-07,3.6,3.89,3.4715,3.7,8000,1.71878346782162,1.8572410249517,1.65743244681743,1.76652745303889,16756.0373596687,0.0,1.0
2009-12-08,3.37,3.53,3.37,3.52,20500,1.60897230182191,1.68536267816953,1.60897230182191,1.68058827964781,42937.3457341509,0.0,1.0
2009-12-09,3.54,3.54,3.36,3.4,12700,1.69013707669126,1.69013707669126,1.60419790330018,1.62329549738709,26600.2093084741,0.0,1.0
2009-12-10,3.52,3.55,3.44,3.44,9200,1.68058827964781,1.69491147521299,1.64239309147399,1.64239309147399,19269.442963619,0.0,1.0
2009-12-11,3.5299,3.55,3.41,3.49,12600,1.68531493418432,1.69491147521299,1.62806989590881,1.66626508408263,26390.7588414781,0.0,1.0
2009-12-14,3.37,3.54,3.37,3.54,15400,1.60897230182191,1.69013707669126,1.60897230182191,1.69013707669126,32255.3719173622,0.0,1.0
2009-12-15,3.75,3.75,3.36,3.38,32800,1.79039944564752,1.79039944564752,1.60419790330018,1.61374670034363,68699.7531746417,0.0,1.0
2009-12-16,3.67,3.95,3.36,3.72,98000,1.75220425747371,1.88588741608206,1.60419790330018,1.77607625008234,205261.457655941,0.0,1.0
2009-12-17,3.51,3.81,3.44,3.63,44600,1.67581388112608,1.81904583677788,1.64239309147399,1.7331066633868,93414.908280153,0.0,1.0
2009-12-18,3.37,3.82,3.36,3.51,48800,1.60897230182191,1.82382023529961,1.60419790330018,1.67581388112608,102211.827893979,0.0,1.0
2009-12-21,3.46,3.48,3.25,3.38,40900,1.65194188851745,1.6614906855609,1.55167951956119,1.61374670034363,85665.241001306,0.0,1.0
2009-12-22,3.59,3.61,3.37,3.45,9700,1.71400906929989,1.72355786634335,1.60897230182191,1.64716748999572,20316.6952985983,0.0,1.0
2009-12-23,3.64,3.64,3.4,3.59,13700,1.73788106190853,1.73788106190853,1.62329549738709,1.71400906929989,28694.7139784326,0.0,1.0
2009-12-24,3.5,3.55,3.5,3.5,2600,1.67103948260435,1.69491147521299,1.67103948260435,1.67103948260435,5445.71214189234,0.0,1.0
2009-12-28,3.32,3.52,3.31,3.48,7200,1.58510030921327,1.68058827964781,1.58032591069155,1.6614906855609,15080.4336237019,0.0,1.0
2009-12-29,3.53,3.6,3.3,3.34,11300,1.68536267816953,1.71878346782162,1.57555151216982,1.59464910625673,23667.9027705321,0.0,1.0
2009-12-30,3.27,3.52,3.27,3.44,11700,1.56122831660464,1.68058827964781,1.56122831660464,1.64239309147399,24505.7046385155,0.0,1.0
2009-12-31,3.48,3.52,3.31,3.33,15700,1.6614906855609,1.68058827964781,1.58032591069155,1.589874707735,32883.7233183498,0.0,1.0
2010-01-04,3.47,3.6,3.35,3.46,7900,1.65671628703917,1.71878346782162,1.59942350477845,1.65194188851745,16546.5868926729,0.0,1.0
2010-01-05,3.5,3.64,3.45,3.45,10400,1.67103948260435,1.73788106190853,1.64716748999572,1.64716748999572,21782.8485675694,0.0,1.0
2010-01-06,3.6,3.65,3.36,3.51,14200,1.71878346782162,1.74265546043025,1.60419790330018,1.67581388112608,29741.966313412,0.0,1.0
2010-01-07,3.475,3.59,3.35,3.59,13000,1.65910348630004,1.71400906929989,1.59942350477845,1.71400906929989,27228.5607094616,0.0,1.0
2010-01-08,3.4,3.432,3.4,3.432,2900,1.62329549738709,1.63857357265661,1.62329549738709,1.63857357265661,6074.06354287989,0.0,1.0
2010-01-11,3.41,3.49,3.34,3.42,6600,1.62806989590881,1.66626508408263,1.59464910625673,1.63284429443054,13823.7308217267,0.0,1.0
2010-01-12,3.4,3.43,3.38,3.38,2700,1.62329549738709,1.63761869295227,1.61374670034363,1.61374670034363,5655.16260888817,0.0,1.0
2010-01-13,3.39,3.47,3.3,3.37,9200,1.61852109886536,1.65671628703917,1.57555151216982,1.60897230182191,19269.442963619,0.0,1.0
2010-01-14,3.62,3.68,3.33,3.34,17400,1.72833226486507,1.75697865599544,1.589874707735,1.59464910625673,36444.3812572795,0.0,1.0
2010-01-15,4.2,4.2,3.6,4.15,57000,2.00524737912522,2.00524737912522,1.71878346782162,1.98137538651659,119386.76618764,0.0,1.0
2010-01-19,3.94,4.13,3.81,4.13,34900,1.88111301756033,1.97182658947314,1.81904583677788,1.97182658947314,73098.2129815547,0.0,1.0
2010-01-20,3.7,3.95,3.65,3.95,18500,1.76652745303889,1.88588741608206,1.74265546043025,1.88588741608206,38748.3363942338,0.0,1.0
2010-01-21,3.71,3.77,3.559,3.69,10600,1.77130185156061,1.79994824269098,1.69920843388254,1.76175305451716,22201.7495015611,0.0,1.0
2010-01-22,4.08,4.1,3.44,3.72,20400,1.9479545968645,1.95750339390796,1.64239309147399,1.77607625008234,42727.8952671553,0.0,1.0
2010-01-25,4.25,4.42,4.12,4.2,33100,2.02911937173386,2.11028414660321,1.96705219095141,2.00524737912522,69328.1045756292,0.0,1.0
2010-01-26,3.9,4.15,3.75,4.15,28400,1.86201542347342,1.98137538651659,1.79039944564752,1.98137538651659,59483.932626824,0.0,1.0
2010-01-27,4.11,4.11,3.89,3.98,8400,1.96227779242968,1.96227779242968,1.8572410249517,1.90021061164724,17593.8392276522,0.0,1.0
2010-01-28,4.39,4.45,4.09,4.09,30900,2.09596095103803,2.12460734216839,1.95272899538623,1.95272899538623,64720.1943017204,0.0,1.0
2010-01-29,4.36,4.5,4.31,4.4,16700,2.08163775547285,2.14847933477703,2.05776576286422,2.10073534955976,34978.2279883084,0.0,1.0
2010-02-01,4.27,4.42,4.15,4.36,7800,2.03866816877731,2.11028414660321,1.98137538651659,2.08163775547285,16337.136425677,0.0,1.0
2010-02-02,4.33,4.4,4.24,4.24,3800,2.06731455990767,2.10073534955976,2.02434497321213,2.02434497321213,7959.11774584264,0.0,1.0
2010-02-03,4.33,4.36,4.28,4.3,8200,2.06731455990767,2.08163775547285,2.04344256729904,2.05299136434249,17174.9382936604,0.0,1.0
2010-02-04,4.3,4.34,4.266,4.31,10200,2.05299136434249,2.0720889584294,2.03675840936862,2.05776576286422,21363.9476335776,0.0,1.0
2010-02-05,4.23,4.35,4.2,4.2,9100,2.0195705746904,2.07686335695113,2.00524737912522,2.00524737912522,19059.9924966232,0.0,1.0
2010-02-08,4.15,4.49,4.1201,4.31,17800,1.98137538651659,2.1437049362553,1.96709993493663,2.05776576286422,37282.1831252629,0.0,1.0
2010-02-09,4.49,4.55,3.97,4.23,78300,2.1437049362553,2.17235132738566,1.89543621312551,2.0195705746904,163999.715657757,0.0,1.0
2010-02-10,4.25,4.4499,4.21,4.41,13300,2.02911937173386,2.12455959818318,2.01002177764695,2.10550974808149,27856.9121104492,0.0,1.0
2010-02-11,4.51,4.55,3.89,3.994,39600,2.15325373329875,2.17235132738566,1.8572410249517,1.90689476957765,82942.3849303601,0.0,1.0
2010-02-12,4.52,4.52,4.291,4.49,11600,2.15802813182048,2.15802813182048,2.04869440567294,2.1437049362553,24296.2541715196,0.0,1.0
2010-02-16,4.43,4.5,4.41,4.49,14800,2.11505854512494,2.14847933477703,2.10550974808149,2.1437049362553,30998.6691153871,0.0,1.0
2010-02-17,4.46,4.5,4.3136,4.39,8400,2.12938174069012,2.14847933477703,2.05948454633204,2.09596095103803,17593.8392276521,0.0,1.0
2010-02-18,4.5,4.54,4.44,4.44,19700,2.14847933477703,2.16757692886393,2.11983294364667,2.11983294364667,41261.7419981841,0.0,1.0
2010-02-19,4.4,4.46,4.2695,4.46,10200,2.10073534955976,2.12938174069012,2.03842944885123,2.12938174069012,21363.9476335776,0.0,1.0
2010-02-22,4.33,4.55,4.14,4.44,32100,2.06731455990767,2.17235132738566,1.97660098799486,2.11983294364667,67233.5999056707,0.0,1.0
2010-02-23,4.53,4.53,4.13,4.13,20000,2.16280253034221,2.16280253034221,1.97182658947314,1.97182658947314,41890.0933991717,0.0,1.0
2010-02-24,4.16,4.51,4.16,4.51,15300,1.98614978503832,2.15325373329875,1.98614978503832,2.15325373329875,32045.9214503663,0.0,1.0
2010-02-25,4.49,4.54,4.16,4.16,21700,2.1437049362553,2.16757692886393,1.98614978503832,1.98614978503832,45450.7513381013,0.0,1.0
2010-02-26,4.1,4.52,4.1,4.49,9800,1.95750339390796,2.15802813182048,1.95750339390796,2.1437049362553,20526.1457655941,0.0,1.0
2010-03-01,4.54,4.54,4.23,4.23,11300,2.16757692886393,2.16757692886393,2.0195705746904,2.0195705746904,23667.9027705321,0.0,1.0
2010-03-02,4.42,4.5,4.41,4.49,17900,2.11028414660321,2.14847933477703,2.10550974808149,2.1437049362553,37491.6335922587,0.0,1.0
2010-03-03,4.58,4.65,4.45,4.45,32300,2.18667452295084,2.22009531260293,2.12460734216839,2.12460734216839,67652.5008396624,0.0,1.0
2010-03-04,4.8,4.8,4.6,4.6,48900,2.29171129042883,2.29171129042883,2.19622331999429,2.19622331999429,102421.278360975,0.0,1.0
2010-03-05,4.8,4.8775,4.7135,4.8,15100,2.29171129042883,2.32871287897221,2.25041274321589,2.29171129042883,31627.0205163746,0.0,1.0
2010-03-08,4.99,4.99,4.81,4.81,6200,2.38242486234164,2.38242486234164,2.29648568895055,2.29648568895055,12985.9289537432,0.0,1.0
2010-03-09,4.8901,5.0,4.84,4.98,32300,2.33472862110959,2.38719926086336,2.31080888451574,2.37765046381991,67652.5008396622,0.0,1.0
2010-03-10,5.1,5.1,4.86,4.93,26000,2.43494324608063,2.43494324608063,2.32035768155919,2.35377847121128,54457.1214189232,0.0,1.0
2010-03-11,5.11,5.2,5.05,5.05,17200,2.43971764460236,2.4826872312979,2.411071253472,2.411071253472,36025.4803232877,0.0,1.0
2010-03-12,5.4,5.4,5.18,5.18,36400,2.57817520173243,2.57817520173243,2.47313843425444,2.47313843425444,76239.9699864926,0.0,1.0
2010-03-15,5.8,5.8,5.33,5.4,93700,2.7691511426015,2.7691511426015,2.54475441208034,2.57817520173243,196255.08757512,0.0,1.0
2010-03-16,6.14,6.3,5.8,5.8,122500,2.93148069234021,3.00787106868784,2.7691511426015,2.7691511426015,256576.822069927,0.0,1.0
2010-03-17,6.15,6.24,6.0,6.14,37600,2.93625509086194,2.97922467755748,2.86463911303604,2.93148069234021,78753.3755904428,0.0,1.0
2010-03-18,6.16,6.2199,5.8,6.21,47100,2.94102948938366,2.96962813652881,2.7691511426015,2.9649014819923,98651.1699550495,0.0,1.0
2010-03-19,5.0,6.14,4.59,6.14,320000,2.38719926086336,2.93148069234021,2.19144892147257,2.93148069234021,670241.494386749,0.0,1.0
2010-03-22,5.02,5.1,4.9,5.04,107700,2.39674805790682,2.43494324608063,2.3394552756461,2.40629685495027,225578.152954539,0.0,1.0
2010-03-23,5.28,5.31,4.98,4.98,30100,2.52088241947171,2.53520561503689,2.37765046381991,2.37765046381991,63044.5905657535,0.0,1.0
2010-03-24,5.47,5.58,5.36,5.38,28700,2.61159599138452,2.66411437512351,2.55907760764552,2.56862640468898,60112.2840278114,0.0,1.0
2010-03-25,5.58,5.66,5.21,5.3699,7800,2.66411437512351,2.70230956329733,2.48746162981962,2.56380426218203,16337.136425677,0.0,1.0
2010-03-26,5.6,5.84,5.53,5.53,16100,2.67366317216697,2.78824873668841,2.64024238251488,2.64024238251488,33721.5251863332,0.0,1.0
2010-03-29,5.74,5.85,5.62,5.75,17900,2.74050475147114,2.79302313521013,2.68321196921042,2.74527914999287,37491.6335922587,0.0,1.0
2010-03-30,5.74,5.9192,5.62,5.66,11000,2.74050475147114,2.82606197298048,2.68321196921042,2.70230956329733,23039.5513695445,0.0,1.0
2010-03-31,5.64,5.88,5.64,5.76,8500,2.69276076625387,2.80734633077531,2.69276076625387,2.75005354851459,17803.289694648,0.0,1.0
2010-04-01,5.98,5.98,5.6,5.624,23400,2.85509031599258,2.85509031599258,2.67366317216697,2.68512172861911,49011.409277031,0.0,1.0
2010-04-05,6.082,6.15,5.93,5.98,34400,2.90378918091419,2.93625509086194,2.83121832338395,2.85509031599258,72050.9606465755,0.0,1.0
2010-04-06,6.13,6.219,5.91,6.11,17900,2.92670629381848,2.96919844066185,2.82166952634049,2.91715749677503,37491.6335922587,0.0,1.0
2010-04-07,6.14,6.19,6.02,6.15,13900,2.93148069234021,2.95535268494884,2.87418791007949,2.93625509086194,29113.6149124243,0.0,1.0
2010-04-08,6.2,6.25,6.12,6.17,19700,2.96012708347057,2.9839990760792,2.92193189529676,2.94580388790539,41261.7419981842,0.0,1.0
2010-04-09,6.1,6.19,5.85,6.19,25900,2.9123830982533,2.95535268494884,2.79302313521013,2.95535268494884,54247.6709519275,0.0,1.0
2010-04-12,6.1,6.19,5.97,6.03,27800,2.9123830982533,2.95535268494884,2.85031591747085,2.87896230860122,58227.2298248488,0.0,1.0
2010-04-13,6.12,6.2,6.0,6.0,21600,2.92193189529676,2.96012708347057,2.86463911303604,2.86463911303604,45241.3008711054,0.0,1.0
2010-04-14,6.08,6.2,5.9801,6.11,20500,2.90283430120985,2.96012708347057,2.8551380599778,2.91715749677503,42937.345734151,0.0,1.0
2010-04-15,6.11,6.17,6.01,6.01,7300,2.91715749677503,2.94580388790539,2.86941351155776,2.86941351155776,15289.8840906977,0.0,1.0
2010-04-16,6.14,6.16,5.94,6.0,14400,2.93148069234021,2.94102948938366,2.83599272190567,2.86463911303604,30160.8672474036,0.0,1.0
2010-04-19,5.9,6.12,5.73,6.04,32100,2.81689512781877,2.92193189529676,2.73573035294941,2.88373670712294,67233.5999056706,0.0,1.0
2010-04-20,5.89,6.0,5.77,5.83,19800,2.81212072929704,2.86463911303604,2.75482794703632,2.78347433816668,41471.19246518,0.0,1.0
2010-04-21,5.89,6.075,5.61,6.0749,26100,2.81212072929704,2.90044710194899,2.67843757068869,2.90039935796377,54666.5718859191,0.0,1.0
2010-04-22,5.97,5.989,5.71,5.77,14900,2.85031591747085,2.85938727466214,2.72618155590596,2.75482794703632,31208.119582383,0.0,1.0
2010-04-23,5.86,5.98,5.79,5.86,20300,2.79779753373186,2.85509031599258,2.76437674407977,2.79779753373186,42518.4448001593,0.0,1.0
2010-04-26,5.81,6.05,5.81,5.85,22200,2.77392554112323,2.88851110564467,2.77392554112323,2.79302313521013,46498.0036730806,0.0,1.0
2010-04-27,5.97,5.97,5.9,5.92,28100,2.85031591747085,2.85031591747085,2.81689512781877,2.82644392486222,58855.5812258364,0.0,1.0
2010-04-28,6.03,6.04,5.96,6.0268,6700,2.87896230860122,2.88373670712294,2.84554151894913,2.87743450107426,14033.1812887225,0.0,1.0
2010-04-29,6.06,6.06,5.9797,6.03,9200,2.8932855041664,2.8932855041664,2.85494708403693,2.87896230860122,19269.442963619,0.0,1.0
2010-04-30,5.99,6.11,5.9301,6.07,23700,2.85986471451431,2.91715749677503,2.83126606736917,2.89805990268812,49639.7606780185,0.0,1.0
2010-05-03,5.9,6.06,5.86,5.99,5500,2.81689512781877,2.8932855041664,2.79779753373186,2.85986471451431,11519.7756847722,0.0,1.0
2010-05-04,5.81,5.85,5.68,5.7901,15400,2.77392554112323,2.79302313521013,2.71185836034078,2.76442448806499,32255.3719173622,0.0,1.0
2010-05-05,5.5599,5.9,5.52,5.78,8100,2.65451783409484,2.81689512781877,2.63546798399315,2.75960234555805,16965.4878266646,0.0,1.0
2010-05-06,5.34,5.8,4.69,5.6,47900,2.54952881060207,2.7691511426015,2.23919290668983,2.67366317216697,100326.773691016,0.0,1.0
2010-05-07,5.03,5.43,5.0,5.28,47000,2.40152245642854,2.59249839729761,2.38719926086336,2.52088241947171,98441.7194880537,0.0,1.0
2010-05-10,5.2,5.31,5.1,5.1,21300,2.4826872312979,2.53520561503689,2.43494324608063,2.43494324608063,44612.9494701179,0.0,1.0
2010-05-11,5.77,5.8,5.07,5.18,73600,2.75482794703632,2.7691511426015,2.42062005051545,2.47313843425444,154155.543708952,0.0,1.0
2010-05-12,5.8,5.88,5.69,5.79,22900,2.7691511426015,2.80734633077531,2.71663275886251,2.76437674407977,47964.1569420517,0.0,1.0
2010-05-13,5.8,5.92,5.72,5.72,8000,2.7691511426015,2.82644392486222,2.73095595442769,2.73095595442769,16756.0373596687,0.0,1.0
2010-05-14,5.59,5.71,5.46,5.71,9500,2.66888877364524,2.72618155590596,2.60682159286279,2.72618155590596,19897.7943646066,0.0,1.0
2010-05-17,5.56,5.74,5.35,5.61,10700,2.65456557808006,2.74050475147114,2.5543032091238,2.67843757068869,22411.1999685569,0.0,1.0
2010-05-18,5.41,5.58,5.28,5.43,17100,2.58294960025416,2.66411437512351,2.52088241947171,2.59249839729761,35816.0298562918,0.0,1.0
2010-05-19,5.67,5.71,5.27,5.49,35100,2.70708396181905,2.72618155590596,2.51610802094998,2.62114478842797,73517.1139155465,0.0,1.0
2010-05-20,5.18,5.58,5.1,5.52,64300,2.47313843425444,2.66411437512351,2.43494324608063,2.63546798399315,134676.650278337,0.0,1.0
2010-05-21,5.08,5.24,4.9,5.03,22000,2.42539444903718,2.5017848253848,2.3394552756461,2.40152245642854,46079.1027390888,0.0,1.0
2010-05-24,5.24,5.35,5.08,5.19,11100,2.5017848253848,2.5543032091238,2.42539444903718,2.47791283277617,23249.0018365404,0.0,1.0
2010-05-25,5.18,5.32,5.05,5.14,14600,2.47313843425444,2.53998001355862,2.411071253472,2.45404084016754,30579.7681813954,0.0,1.0
2010-05-26,5.18,5.49,5.11,5.24,9800,2.47313843425444,2.62114478842797,2.43971764460236,2.5017848253848,20526.1457655942,0.0,1.0
2010-05-27,5.32,5.35,5.11,5.12,17800,2.53998001355862,2.5543032091238,2.43971764460236,2.44449204312408,37282.1831252628,0.0,1.0
2010-05-28,5.33,5.95,5.11,5.23,17300,2.54475441208034,2.8407671204274,2.43971764460236,2.49701042686308,36234.9307902836,0.0,1.0
2010-06-01,5.64,5.91,5.0,5.36,11600,2.69276076625387,2.82166952634049,2.38719926086336,2.55907760764552,24296.2541715196,0.0,1.0
2010-06-02,5.695,5.75,5.39,5.5,22000,2.71901995812337,2.74527914999287,2.5734008032107,2.6259191869497,46079.1027390889,0.0,1.0
2010-06-03,5.5,5.73,5.47,5.65,20500,2.6259191869497,2.73573035294941,2.61159599138452,2.6975351647756,42937.345734151,0.0,1.0
2010-06-04,5.47,5.6,5.2,5.45,8400,2.61159599138452,2.67366317216697,2.4826872312979,2.60204719434107,17593.8392276521,0.0,1.0
2010-06-07,5.29,5.47,5.28,5.47,6400,2.52565681799344,2.61159599138452,2.52088241947171,2.61159599138452,13404.8298877349,0.0,1.0
2010-06-08,5.11,5.35,5.09,5.21,7500,2.43971764460236,2.5543032091238,2.4301688475589,2.48746162981962,15708.7850246894,0.0,1.0
2010-06-09,5.17,5.25,5.1,5.11,9700,2.46836403573272,2.50655922390653,2.43494324608063,2.43971764460236,20316.6952985983,0.0,1.0
2010-06-10,5.19,5.3001,5.12,5.25,2100,2.47791283277617,2.53047896050038,2.44449204312408,2.50655922390653,4398.45980691303,0.0,1.0
2010-06-11,5.33,5.45,5.17,5.17,10900,2.54475441208034,2.60204719434107,2.46836403573272,2.46836403573272,22830.1009025486,0.0,1.0
2010-06-14,5.14,5.31,5.14,5.31,11200,2.45404084016754,2.53520561503689,2.45404084016754,2.53520561503689,23458.4523035361,0.0,1.0
2010-06-15,5.48,5.58,5.07,5.14,62300,2.61637038990625,2.66411437512351,2.42062005051545,2.45404084016754,130487.64093842,0.0,1.0
2010-06-16,5.21,5.26,5.14,5.14,13200,2.48746162981962,2.51133362242826,2.45404084016754,2.45404084016754,27647.4616434534,0.0,1.0
2010-06-17,5.28,5.48,5.1,5.47,13800,2.52088241947171,2.61637038990625,2.43494324608063,2.61159599138452,28904.1644454285,0.0,1.0
2010-06-18,5.23,5.29,5.09,5.11,19200,2.49701042686308,2.52565681799344,2.4301688475589,2.43971764460236,40214.4896632048,0.0,1.0
2010-06-21,5.135,5.25,5.08,5.1,22400,2.45165364090667,2.50655922390653,2.42539444903718,2.43494324608063,46916.9046070724,0.0,1.0
2010-06-22,5.0,5.1,5.0,5.08,20100,2.38719926086336,2.43494324608063,2.38719926086336,2.42539444903718,42099.5438661676,0.0,1.0
2010-06-23,4.8,5.2,4.64,5.02,18400,2.29171129042883,2.4826872312979,2.2153209140812,2.39674805790682,38538.885927238,0.0,1.0
2010-06-24,4.78,4.89,4.7,4.84,7700,2.28216249338537,2.33468087712437,2.24396730521156,2.31080888451574,16127.6859586812,0.0,1.0
2010-06-25,4.65,5.2,4.65,4.83,74900,2.22009531260293,2.4826872312979,2.22009531260293,2.30603448599401,156878.399779898,0.0,1.0
2010-06-28,4.56,4.7,4.5,4.67,17800,2.17712572590739,2.24396730521156,2.14847933477703,2.22964410964638,37282.1831252628,0.0,1.0
2010-06-29,4.35,4.55,4.32,4.52,16600,2.07686335695113,2.17235132738566,2.06254016138595,2.15802813182048,34768.7775213125,0.0,1.0
2010-06-30,4.28,4.53,4.23,4.27,46400,2.04344256729904,2.16280253034221,2.0195705746904,2.03866816877731,97185.0166860784,0.0,1.0
2010-07-01,4.09,4.49,4.04,4.26,31200,1.95272899538623,2.1437049362553,1.9288570027776,2.03389377025558,65348.5457027079,0.0,1.0
2010-07-02,4.0,4.13,3.83,3.83,20400,1.90975940869069,1.97182658947314,1.82859463382134,1.82859463382134,42727.8952671552,0.0,1.0
2010-07-06,3.91,4.07,3.85,4.07,56800,1.86678982199515,1.94318019834278,1.83814343086479,1.94318019834278,118967.865253648,0.0,1.0
2010-07-07,4.05,4.07,3.92,3.97,29600,1.93363140129932,1.94318019834278,1.87156422051688,1.89543621312551,61997.3382307743,0.0,1.0
2010-07-08,3.77,4.08,3.77,4.03,17300,1.79994824269098,1.9479545968645,1.79994824269098,1.92408260425587,36234.9307902835,0.0,1.0
2010-07-09,4.54,4.74,3.9599,3.96,35300,2.16757692886393,2.26306489929847,1.89061407061857,1.89066181460378,73936.0148495382,0.0,1.0
2010-07-12,4.69,4.75,4.59,4.59,6800,2.23919290668983,2.26783929782019,2.19144892147257,2.19144892147257,14242.6317557184,0.0,1.0
2010-07-13,4.34,4.77,3.98,4.73,55100,2.0720889584294,2.27738809486365,1.90021061164724,2.25829050077674,115407.207314718,0.0,1.0
2010-07-14,4.38,4.39,4.25,4.36,5000,2.09118655251631,2.09596095103803,2.02911937173386,2.08163775547285,10472.5233497929,0.0,1.0
2010-07-15,4.5,4.542,4.39,4.39,6400,2.14847933477703,2.16853180856828,2.09596095103803,2.09596095103803,13404.8298877349,0.0,1.0
2010-07-16,4.46,4.63,4.46,4.57,13100,2.12938174069012,2.21054651555947,2.12938174069012,2.18190012442911,27438.0111764575,0.0,1.0
2010-07-19,4.49,4.65,4.3999,4.48,14800,2.1437049362553,2.22009531260293,2.10068760557454,2.13893053773357,30998.6691153871,0.0,1.0
2010-07-20,4.53,4.53,4.15,4.42,34400,2.16280253034221,2.16280253034221,1.98137538651659,2.11028414660321,72050.9606465753,0.0,1.0
2010-07-21,4.47,4.59,4.33,4.46,11200,2.13415613921185,2.19144892147257,2.06731455990767,2.12938174069012,23458.4523035361,0.0,1.0
2010-07-22,4.47,4.5399,4.47,4.4701,7000,2.13415613921185,2.16752918487872,2.13415613921185,2.13420388319706,14661.5326897101,0.0,1.0
2010-07-23,4.52,4.54,4.47,4.47,6300,2.15802813182048,2.16757692886393,2.13415613921185,2.13415613921185,13195.3794207391,0.0,1.0
2010-07-26,4.54,4.56,4.35,4.35,10100,2.16757692886393,2.17712572590739,2.07686335695113,2.07686335695113,21154.4971665818,0.0,1.0
2010-07-27,4.57,4.61,4.51,4.55,7800,2.18190012442911,2.20099771851602,2.15325373329875,2.17235132738566,16337.136425677,0.0,1.0
2010-07-28,4.69,4.72,4.61,4.61,18000,2.23919290668983,2.25351610225501,2.20099771851602,2.20099771851602,37701.0840592546,0.0,1.0
2010-07-29,4.76,4.78,4.68,4.71,26100,2.27261369634192,2.28216249338537,2.23441850816811,2.24874170373329,54666.5718859191,0.0,1.0
2010-07-30,4.81,4.85,4.75,4.8,3600,2.29648568895055,2.31558328303746,2.26783929782019,2.29171129042883,7540.21681185093,0.0,1.0
2010-08-02,4.95,4.95,4.86,4.86,35500,2.36332726825473,2.36332726825473,2.32035768155919,2.32035768155919,74354.9157835298,0.0,1.0
2010-08-03,4.86,4.9509,4.72,4.9509,17000,2.32035768155919,2.36375696412168,2.25351610225501,2.36375696412168,35606.579389296,0.0,1.0
2010-08-04,4.85,4.97,4.85,4.92,7000,2.31558328303746,2.37287606529818,2.31558328303746,2.34900407268955,14661.5326897101,0.0,1.0
2010-08-05,4.96,4.97,4.86,4.88,5000,2.36810166677646,2.37287606529818,2.32035768155919,2.32990647860264,10472.5233497929,0.0,1.0
2010-08-06,4.93,4.97,4.75,4.95,10400,2.35377847121128,2.37287606529818,2.26783929782019,2.36332726825473,21782.8485675693,0.0,1.0
2010-08-09,4.97,4.97,4.9,4.9,10700,2.37287606529818,2.37287606529818,2.3394552756461,2.3394552756461,22411.1999685569,0.0,1.0
2010-08-10,4.97,4.97,4.89,4.89,7300,2.37287606529818,2.37287606529818,2.33468087712437,2.33468087712437,15289.8840906977,0.0,1.0
2010-08-11,4.98,4.99,4.96,4.96,1700,2.37765046381991,2.38242486234164,2.36810166677646,2.36810166677646,3560.6579389296,0.0,1.0
2010-08-12,5.0,5.0,4.88,4.88,2500,2.38719926086336,2.38719926086336,2.32990647860264,2.32990647860264,5236.26167489647,0.0,1.0
2010-08-13,4.96,5.0,4.9557,4.99,3500,2.36810166677646,2.38719926086336,2.36604867541211,2.38242486234164,7330.76634485504,0.0,1.0
2010-08-16,4.9,4.96,4.75,4.96,27600,2.3394552756461,2.36810166677646,2.26783929782019,2.36810166677646,57808.3288908569,0.0,1.0
2010-08-17,4.77,4.98,4.77,4.91,33400,2.27738809486365,2.37765046381991,2.27738809486365,2.34422967416782,69956.4559766167,0.0,1.0
2010-08-18,4.86,4.94,4.75,4.77,1300,2.32035768155919,2.358552869733,2.26783929782019,2.27738809486365,2722.85607094616,0.0,1.0
2010-08-19,4.91,4.91,4.81,4.81,900,2.34422967416782,2.34422967416782,2.29648568895055,2.29648568895055,1885.05420296273,0.0,1.0
2010-08-20,4.88,4.91,4.8145,4.87,5000,2.32990647860264,2.34422967416782,2.29863416828533,2.32513208008092,10472.5233497929,0.0,1.0
2010-08-23,4.71,4.88,4.71,4.88,11400,2.24874170373329,2.32990647860264,2.24874170373329,2.32990647860264,23877.3532375279,0.0,1.0
2010-08-24,4.8,4.86,4.71,4.76,12600,2.29171129042883,2.32035768155919,2.24874170373329,2.27261369634192,26390.7588414782,0.0,1.0
2010-08-25,4.75,4.81,4.66,4.81,1200,2.26783929782019,2.29648568895055,2.22486971112465,2.29648568895055,2513.40560395031,0.0,1.0
2010-08-26,4.77,4.77,4.65,4.76,14000,2.27738809486365,2.27738809486365,2.22009531260293,2.27261369634192,29323.0653794202,0.0,1.0
2010-08-27,4.67,4.77,4.67,4.72,8400,2.22964410964638,2.27738809486365,2.22964410964638,2.25351610225501,17593.8392276521,0.0,1.0
2010-08-30,4.7,4.74,4.65,4.65,8600,2.24396730521156,2.26306489929847,2.22009531260293,2.22009531260293,18012.7401616439,0.0,1.0
2010-08-31,4.74,4.74,4.65,4.68,7800,2.26306489929847,2.26306489929847,2.22009531260293,2.23441850816811,16337.136425677,0.0,1.0
2010-09-01,4.5,4.8,4.5,4.68,66000,2.14847933477703,2.29171129042883,2.14847933477703,2.23441850816811,138237.308217267,0.0,1.0
2010-09-02,4.66,4.66,4.52,4.52,500,2.22486971112465,2.22486971112465,2.15802813182048,2.15802813182048,1047.2523349793,0.0,1.0
2010-09-03,4.82,4.94,4.7,4.77,29300,2.30126008747228,2.358552869733,2.24396730521156,2.27738809486365,61368.9868297866,0.0,1.0
2010-09-07,4.7,4.77,4.61,4.77,4500,2.24396730521156,2.27738809486365,2.20099771851602,2.27738809486365,9425.27101481364,0.0,1.0
2010-09-08,4.74,4.83,4.68,4.68,13300,2.26306489929847,2.30603448599401,2.23441850816811,2.23441850816811,27856.9121104492,0.0,1.0
2010-09-09,4.95,4.95,4.65,4.66,21800,2.36332726825473,2.36332726825473,2.22009531260293,2.22486971112465,45660.2018050972,0.0,1.0
2010-09-10,4.86,4.95,4.8,4.91,26400,2.32035768155919,2.36332726825473,2.29171129042883,2.34422967416782,55294.9232869067,0.0,1.0
2010-09-13,4.92,4.95,4.8,4.82,10000,2.34900407268955,2.36332726825473,2.29171129042883,2.30126008747228,20945.0466995859,0.0,1.0
2010-09-14,4.96,4.96,4.89,4.89,2500,2.36810166677646,2.36810166677646,2.33468087712437,2.33468087712437,5236.26167489646,0.0,1.0
2010-09-15,4.71,4.95,4.71,4.91,9500,2.24874170373329,2.36332726825473,2.24874170373329,2.34422967416782,19897.7943646066,0.0,1.0
2010-09-16,4.86,4.97,4.8,4.8,11700,2.32035768155919,2.37287606529818,2.29171129042883,2.29171129042883,24505.7046385155,0.0,1.0
2010-09-17,4.89,4.9001,4.8,4.9,24600,2.33468087712437,2.33950301963131,2.29171129042883,2.3394552756461,51524.8148809812,0.0,1.0
2010-09-20,4.9,4.95,4.85,4.85,8800,2.3394552756461,2.36332726825473,2.31558328303746,2.31558328303746,18431.6410956355,0.0,1.0
2010-09-21,4.75,4.97,4.7,4.85,13900,2.26783929782019,2.37287606529818,2.24396730521156,2.31558328303746,29113.6149124244,0.0,1.0
2010-09-22,4.86,4.9,4.71,4.8,6900,2.32035768155919,2.3394552756461,2.24874170373329,2.29171129042883,14452.0822227142,0.0,1.0
2010-09-23,4.74,4.85,4.57,4.85,1600,2.26306489929847,2.31558328303746,2.18190012442911,2.31558328303746,3351.20747193374,0.0,1.0
2010-09-24,4.85,4.92,4.7,4.74,7000,2.31558328303746,2.34900407268955,2.24396730521156,2.26306489929847,14661.5326897101,0.0,1.0
2010-09-27,4.88,4.93,4.85,4.85,11000,2.32990647860264,2.35377847121128,2.31558328303746,2.31558328303746,23039.5513695445,0.0,1.0
2010-09-28,4.9,4.94,4.83,4.92,11600,2.3394552756461,2.358552869733,2.30603448599401,2.34900407268955,24296.2541715196,0.0,1.0
2010-09-29,5.01,5.0398,4.9,4.9,23900,2.39197365938509,2.40620136697983,2.3394552756461,2.3394552756461,50058.6616120102,0.0,1.0
2010-09-30,4.93,5.0,4.93,4.98,1800,2.35377847121128,2.38719926086336,2.35377847121128,2.37765046381991,3770.10840592545,0.0,1.0
2010-10-01,4.949,5.0,4.949,5.0,1200,2.36284982840256,2.38719926086336,2.36284982840256,2.38719926086336,2513.4056039503,0.0,1.0
2010-10-04,4.87,5.005,4.85,4.85,15200,2.32513208008092,2.38958646012423,2.31558328303746,2.31558328303746,31836.4709833705,0.0,1.0
2010-10-05,5.0,5.08,4.89,5.01,85500,2.38719926086336,2.42539444903718,2.33468087712437,2.39197365938509,179080.149281459,0.0,1.0
2010-10-06,4.99,5.05,4.9548,5.05,5500,2.38242486234164,2.411071253472,2.36561897954516,2.411071253472,11519.7756847722,0.0,1.0
2010-10-07,4.99,5.01,4.95,4.96,56600,2.38242486234164,2.39197365938509,2.36332726825473,2.36810166677646,118548.964319656,0.0,1.0
2010-10-08,5.1,5.1,4.85,4.92,29700,2.43494324608063,2.43494324608063,2.31558328303746,2.34900407268955,62206.78869777,0.0,1.0
2010-10-11,4.93,5.06,4.93,5.06,20800,2.35377847121128,2.41584565199372,2.35377847121128,2.41584565199372,43565.6971351385,0.0,1.0
2010-10-12,4.99,5.0,4.95,4.96,15300,2.38242486234164,2.38719926086336,2.36332726825473,2.36810166677646,32045.9214503663,0.0,1.0
2010-10-13,4.81,5.01,4.81,5.01,17100,2.29648568895055,2.39197365938509,2.29648568895055,2.39197365938509,35816.0298562919,0.0,1.0
2010-10-14,5.0,5.0,4.79,4.85,14800,2.38719926086336,2.38719926086336,2.2869368919071,2.31558328303746,30998.6691153871,0.0,1.0
2010-10-15,4.91,5.01,4.88,5.01,8700,2.34422967416782,2.39197365938509,2.32990647860264,2.39197365938509,18222.1906286397,0.0,1.0
2010-10-18,5.0,5.0,4.83,4.89,15100,2.38719926086336,2.38719926086336,2.30603448599401,2.33468087712437,31627.0205163747,0.0,1.0
2010-10-19,5.0,5.0,5.0,5.0,0,2.38719926086336,2.38719926086336,2.38719926086336,2.38719926086336,0,0.0,1.0
2010-10-20,4.92,5.0,4.85,4.93,11800,2.34900407268955,2.38719926086336,2.31558328303746,2.35377847121128,24715.1551055113,0.0,1.0
2010-10-21,4.95,4.95,4.88,4.9,26800,2.36332726825473,2.36332726825473,2.32990647860264,2.3394552756461,56132.7251548901,0.0,1.0
2010-10-22,4.82,4.91,4.82,4.9001,7800,2.30126008747228,2.34422967416782,2.30126008747228,2.33950301963131,16337.136425677,0.0,1.0
2010-10-25,4.8,4.89,4.62,4.89,42200,2.29171129042883,2.33468087712437,2.20577211703775,2.33468087712437,88388.0970722523,0.0,1.0
2010-10-26,4.72,4.75,4.61,4.75,21200,2.25351610225501,2.26783929782019,2.20099771851602,2.26783929782019,44403.4990031221,0.0,1.0
2010-10-27,4.62,4.78,4.42,4.78,40800,2.20577211703775,2.28216249338537,2.11028414660321,2.28216249338537,85455.7905343102,0.0,1.0
2010-10-28,4.62,4.69,4.56,4.67,13400,2.20577211703775,2.23919290668983,2.17712572590739,2.22964410964638,28066.362577445,0.0,1.0
2010-10-29,4.74,4.74,4.6,4.69,8400,2.26306489929847,2.26306489929847,2.19622331999429,2.23919290668983,17593.8392276521,0.0,1.0
2010-11-01,4.58,4.66,4.5725,4.66,16000,2.18667452295084,2.22486971112465,2.18309372405955,2.22486971112465,33512.0747193374,0.0,1.0
2010-11-02,4.58,4.65,4.57,4.57,21000,2.18667452295084,2.22009531260293,2.18190012442911,2.18190012442911,43984.5980691303,0.0,1.0
2010-11-03,4.52,4.58,4.48,4.58,17700,2.15802813182048,2.18667452295084,2.13893053773357,2.18667452295084,37072.732658267,0.0,1.0
2010-11-04,4.64,4.67,4.57,4.58,10100,2.2153209140812,2.22964410964638,2.18190012442911,2.18667452295084,21154.4971665817,0.0,1.0
2010-11-05,4.6301,4.729,4.61,4.65,3700,2.21059425954469,2.25781306092457,2.20099771851602,2.22009531260293,7749.66727884677,0.0,1.0
2010-11-08,4.62,4.69,4.6,4.62,6800,2.20577211703775,2.23919290668983,2.19622331999429,2.20577211703775,14242.6317557184,0.0,1.0
2010-11-09,4.6,4.71,4.56,4.61,28900,2.19622331999429,2.24874170373329,2.17712572590739,2.20099771851602,60531.1849618033,0.0,1.0
2010-11-10,4.34,4.59,4.34,4.56,36200,2.0720889584294,2.19144892147257,2.0720889584294,2.17712572590739,75821.0690525008,0.0,1.0
2010-11-11,4.4,4.45,4.4,4.44,12300,2.10073534955976,2.12460734216839,2.10073534955976,2.11983294364667,25762.4074404906,0.0,1.0
2010-11-12,4.43,4.45,4.35,4.45,9700,2.11505854512494,2.12460734216839,2.07686335695113,2.12460734216839,20316.6952985983,0.0,1.0
2010-11-15,4.36,4.42,4.35,4.41,13000,2.08163775547285,2.11028414660321,2.07686335695113,2.10550974808149,27228.5607094617,0.0,1.0
2010-11-16,4.34,4.38,4.3,4.38,14600,2.0720889584294,2.09118655251631,2.05299136434249,2.09118655251631,30579.7681813953,0.0,1.0
2010-11-17,4.3,4.3569,4.21,4.31,5300,2.05299136434249,2.08015769193112,2.01002177764695,2.05776576286422,11100.8747507805,0.0,1.0
2010-11-18,4.2,4.36,4.1411,4.35,19200,2.00524737912522,2.08163775547285,1.97712617183225,2.07686335695113,40214.489663205,0.0,1.0
2010-11-19,4.08,4.19,4.04,4.16,19700,1.9479545968645,2.0004729806035,1.9288570027776,1.98614978503832,41261.7419981842,0.0,1.0
2010-11-22,3.89,4.1,3.89,4.04,31600,1.8572410249517,1.95750339390796,1.8572410249517,1.9288570027776,66186.3475706912,0.0,1.0
2010-11-23,3.87,3.99,3.685,3.9,8700,1.84769222790824,1.90498501016896,1.7593658552563,1.86201542347342,18222.1906286397,0.0,1.0
2010-11-24,4.11,4.2699,3.84,3.89,15400,1.96227779242968,2.03862042479209,1.83336903234306,1.8572410249517,32255.3719173623,0.0,1.0
2010-11-26,4.09,4.12,4.05,4.12,500,1.95272899538623,1.96705219095141,1.93363140129932,1.96705219095141,1047.25233497929,0.0,1.0
2010-11-29,4.12,4.35,4.07,4.1299,41600,1.96705219095141,2.07686335695113,1.94318019834278,1.97177884548792,87131.3942702773,0.0,1.0
2010-11-30,4.12,4.12,4.02,4.12,3400,1.96705219095141,1.96705219095141,1.91930820573414,1.96705219095141,7121.3158778592,0.0,1.0
2010-12-01,4.01,4.15,3.97,4.15,8600,1.91453380721242,1.98137538651659,1.89543621312551,1.98137538651659,18012.7401616438,0.0,1.0
2010-12-02,3.98,4.05,3.93,4.05,9200,1.90021061164724,1.93363140129932,1.8763386190386,1.93363140129932,19269.442963619,0.0,1.0
2010-12-03,3.99,4.04,3.91,3.91,13500,1.90498501016896,1.9288570027776,1.86678982199515,1.86678982199515,28275.813044441,0.0,1.0
2010-12-06,4.17,4.24,3.93,3.93,14600,1.99092418356004,2.02434497321213,1.8763386190386,1.8763386190386,30579.7681813954,0.0,1.0
2010-12-07,4.16,4.32,4.16,4.17,14500,1.98614978503832,2.06254016138595,1.98614978503832,1.99092418356004,30370.3177143995,0.0,1.0
2010-12-08,4.24,4.25,4.2099,4.2099,3500,2.02434497321213,2.02911937173386,2.00997403366173,2.00997403366173,7330.76634485506,0.0,1.0
2010-12-09,4.12,4.25,4.09,4.25,6700,1.96705219095141,2.02911937173386,1.95272899538623,2.02911937173386,14033.1812887225,0.0,1.0
2010-12-10,4.14,4.16,4.11,4.14,7200,1.97660098799486,1.98614978503832,1.96227779242968,1.97660098799486,15080.4336237019,0.0,1.0
2010-12-13,4.15,4.1872,4.1,4.14,5300,1.98137538651659,1.99913614901741,1.95750339390796,1.97660098799486,11100.8747507805,0.0,1.0
2010-12-14,4.13,4.136,4.1,4.12,15900,1.97182658947314,1.97469122858617,1.95750339390796,1.96705219095141,33302.6242523415,0.0,1.0
2010-12-15,4.18,4.23,4.11,4.11,6800,1.99569858208177,2.0195705746904,1.96227779242968,1.96227779242968,14242.6317557184,0.0,1.0
2010-12-16,4.16,4.26,4.15,4.25,17700,1.98614978503832,2.03389377025558,1.98137538651659,2.02911937173386,37072.7326582669,0.0,1.0
2010-12-17,4.23,4.23,4.11,4.13,7300,2.0195705746904,2.0195705746904,1.96227779242968,1.97182658947314,15289.8840906977,0.0,1.0
2010-12-20,4.1,4.2,4.1,4.15,6400,1.95750339390796,2.00524737912522,1.95750339390796,1.98137538651659,13404.8298877349,0.0,1.0
2010-12-21,4.16,4.19,4.09,4.09,3700,1.98614978503832,2.0004729806035,1.95272899538623,1.95272899538623,7749.66727884676,0.0,1.0
2010-12-22,4.15,4.15,4.1,4.11,600,1.98137538651659,1.98137538651659,1.95750339390796,1.96227779242968,1256.70280197515,0.0,1.0
2010-12-23,4.12,4.2036,4.08,4.2,5300,1.96705219095141,2.00696616259305,1.9479545968645,2.00524737912522,11100.8747507805,0.0,1.0
2010-12-27,4.05,4.125,4.01,4.02,32200,1.93363140129932,1.96943939021227,1.91453380721242,1.91930820573414,67443.0503726666,0.0,1.0
2010-12-28,4.06,4.06,4.01,4.01,19800,1.93840579982105,1.93840579982105,1.91453380721242,1.91453380721242,41471.19246518,0.0,1.0
2010-12-29,4.2,4.2,4.0701,4.11,3500,2.00524737912522,2.00524737912522,1.94322794232799,1.96227779242968,7330.76634485507,0.0,1.0
2010-12-30,4.17,4.43,4.1,4.19,98700,1.99092418356004,2.11505854512494,1.95750339390796,2.0004729806035,206727.610924913,0.0,1.0
2010-12-31,4.2,4.25,4.08,4.12,38200,2.00524737912522,2.02911937173386,1.9479545968645,1.96705219095141,80010.0783924182,0.0,1.0
2011-01-03,4.25,4.43,4.24,4.41,29900,2.02911937173386,2.11505854512494,2.02434497321213,2.10550974808149,62625.6896317617,0.0,1.0
2011-01-04,4.25,4.28,4.24,4.25,37400,2.02911937173386,2.04344256729904,2.02434497321213,2.02911937173386,78334.4746564511,0.0,1.0
2011-01-05,4.265,4.3,4.23,4.25,19400,2.03628096951645,2.05299136434249,2.0195705746904,2.02911937173386,40633.3905971966,0.0,1.0
2011-01-06,4.232,4.26,4.23,4.26,3300,2.02052545439475,2.03389377025558,2.0195705746904,2.03389377025558,6911.86541086334,0.0,1.0
2011-01-07,4.25,4.27,4.23,4.27,6400,2.02911937173386,2.03866816877731,2.0195705746904,2.03866816877731,13404.8298877349,0.0,1.0
2011-01-10,4.22,4.29,4.22,4.23,9700,2.01479617616868,2.04821696582077,2.01479617616868,2.0195705746904,20316.6952985983,0.0,1.0
2011-01-11,4.25,4.25,4.22,4.25,3000,2.02911937173386,2.02911937173386,2.01479617616868,2.02911937173386,6283.51400987576,0.0,1.0
2011-01-12,4.42,4.42,4.2,4.32,341500,2.11028414660321,2.11028414660321,2.00524737912522,2.06254016138595,715273.344790858,0.0,1.0
2011-01-13,4.37,4.4,4.37,4.4,800,2.08641215399458,2.10073534955976,2.08641215399458,2.10073534955976,1675.60373596687,0.0,1.0
2011-01-14,4.3,4.38,4.2,4.35,16000,2.05299136434249,2.09118655251631,2.00524737912522,2.07686335695113,33512.0747193374,0.0,1.0
2011-01-18,4.35,4.5,4.32,4.34,15900,2.07686335695113,2.14847933477703,2.06254016138595,2.0720889584294,33302.6242523415,0.0,1.0
2011-01-19,4.3,4.35,4.28,4.35,4500,2.05299136434249,2.07686335695113,2.04344256729904,2.07686335695113,9425.27101481365,0.0,1.0
2011-01-20,4.34,4.38,4.24,4.36,23100,2.0720889584294,2.09118655251631,2.02434497321213,2.08163775547285,48383.0578760433,0.0,1.0
2011-01-21,4.2501,4.31,4.25,4.31,7400,2.02916711571908,2.05776576286422,2.02911937173386,2.05776576286422,15499.3345576935,0.0,1.0
2011-01-24,4.35,4.39,4.25,4.25,16100,2.07686335695113,2.09596095103803,2.02911937173386,2.02911937173386,33721.5251863332,0.0,1.0
2011-01-25,4.45,4.61,4.4,4.427,45700,2.12460734216839,2.20099771851602,2.10073534955976,2.11362622556842,95718.8634171076,0.0,1.0
2011-01-26,4.55,4.59,4.43,4.49,11700,2.17235132738566,2.19144892147257,2.11505854512494,2.1437049362553,24505.7046385155,0.0,1.0
2011-01-27,6.42,6.51,4.99,5.0,351700,3.06516385094856,3.1081334376441,2.38242486234164,2.38719926086336,736637.292424434,0.0,1.0
2011-01-28,6.62,6.73,5.86,5.97,137500,3.16065182138309,3.21317020512209,2.79779753373186,2.85031591747085,287994.392119306,0.0,1.0
2011-01-31,6.97,7.2,6.5,6.61,150100,3.32775576964353,3.43756693564324,3.10335903912237,3.15587742286137,314385.150960784,0.0,1.0
2011-02-01,7.22,7.24,6.82,6.97,108800,3.4471157326867,3.45666452973015,3.25613979181763,3.32775576964353,227882.108091494,0.0,1.0
2011-02-02,7.29,7.88,7.221,7.25,48000,3.48053652233878,3.76222603512066,3.44759317253887,3.46143892825188,100536.224158012,0.0,1.0
2011-02-03,7.54,7.71,7.47,7.65,58200,3.59989648538195,3.68106126025131,3.56647569572986,3.65241486912094,121900.17179159,0.0,1.0
2011-02-04,7.673,7.73,7.61,7.61,34700,3.66339598572092,3.69061005729476,3.63331727503404,3.63331727503404,72679.3120475629,0.0,1.0
2011-02-07,7.8,7.82,7.71,7.76,29800,3.72403084694685,3.7335796439903,3.68106126025131,3.70493325285994,62416.2391647658,0.0,1.0
2011-02-08,7.73,7.82,7.591,7.8,33800,3.69061005729476,3.7335796439903,3.62424591784276,3.72403084694685,70794.2578446002,0.0,1.0
2011-02-09,7.74,7.76,7.6,7.72,8400,3.69538445581649,3.70493325285994,3.62854287651231,3.68583565877303,17593.8392276521,0.0,1.0
2011-02-10,7.54,7.76,7.54,7.71,9900,3.59989648538195,3.70493325285994,3.59989648538195,3.68106126025131,20735.59623259,0.0,1.0
2011-02-11,7.31,7.5,7.27,7.39,16400,3.49008531938224,3.58079889129504,3.47098772529533,3.52828050755605,34349.8765873208,0.0,1.0
2011-02-14,7.11,7.42,7.071,7.42,28400,3.3945973489477,3.54260370312123,3.37597719471297,3.54260370312123,59483.9326268239,0.0,1.0
2011-02-15,6.86,7.19,6.83,7.07,39700,3.27523738590453,3.43279253712152,3.26091419033935,3.37549975486079,83151.835397356,0.0,1.0
2011-02-16,7.07,7.31,6.8348,6.91,27800,3.37549975486079,3.49008531938224,3.26320590162978,3.29910937851317,58227.2298248488,0.0,1.0
2011-02-17,7.25,7.73,7.1599,7.1599,20400,3.46143892825188,3.69061005729476,3.41842159757112,3.41842159757112,42727.8952671551,0.0,1.0
2011-02-18,7.29,7.39,7.201,7.25,7900,3.48053652233878,3.52828050755605,3.43804437549541,3.46143892825188,16546.5868926728,0.0,1.0
2011-02-22,7.38,7.44,7.1842,7.22,12600,3.52350610903432,3.55215250016468,3.43002338597891,3.4471157326867,26390.7588414782,0.0,1.0
2011-02-23,6.96,7.308,6.83,7.23,18200,3.3229813711218,3.48913043967789,3.26091419033935,3.45189013120842,38119.9849932463,0.0,1.0
2011-02-24,6.71,6.93,6.53,6.92,10100,3.20362140807863,3.30865817555662,3.11768223468755,3.30388377703489,21154.4971665817,0.0,1.0
2011-02-25,6.75,6.91,6.59,6.71,4200,3.22271900216554,3.29910937851317,3.14632862581791,3.20362140807863,8796.91961382606,0.0,1.0
2011-02-28,6.75,6.87,6.75,6.76,9500,3.22271900216554,3.28001178442626,3.22271900216554,3.22749340068727,19897.7943646066,0.0,1.0
2011-03-01,7.7,7.97,7.53,7.75,312700,3.67628686172958,3.8051956218162,3.59512208686022,3.70015885433821,654951.61029605,0.0,1.0
2011-03-02,7.65,7.77,7.47,7.77,16200,3.65241486912094,3.70970765138167,3.56647569572986,3.70970765138167,33930.9756533292,0.0,1.0
2011-03-03,7.77,7.96,7.71,7.71,45200,3.70970765138167,3.80042122329447,3.68106126025131,3.68106126025131,94671.611082128,0.0,1.0
2011-03-04,7.88,7.88,7.77,7.87,19300,3.76222603512066,3.76222603512066,3.70970765138167,3.75745163659893,40423.9401302007,0.0,1.0
2011-03-07,8.15,8.15,7.72,7.72,55400,3.89113479520728,3.89113479520728,3.68583565877303,3.68583565877303,116035.558715706,0.0,1.0
2011-03-08,8.141,8.29,8.1,8.16,7400,3.88683783653773,3.95797637451145,3.86726280259865,3.89590919372901,15499.3345576935,0.0,1.0
2011-03-09,8.23,8.37,8.14,8.14,13000,3.92932998338109,3.99617156268527,3.88636039668555,3.88636039668555,27228.5607094617,0.0,1.0
2011-03-10,8.34,8.34,8.1,8.19,144700,3.98184836712009,3.98184836712009,3.86726280259865,3.91023238929419,303074.825743007,0.0,1.0
2011-03-11,8.29,8.39,8.251,8.39,7700,3.95797637451145,4.00572035972872,3.93935622027672,4.00572035972872,16127.6859586811,0.0,1.0
2011-03-14,8.18,8.38,7.96,8.21,30600,3.90545799077246,4.000945961207,3.80042122329447,3.91978118633764,64091.8429007328,0.0,1.0
2011-03-15,7.81,8.369,7.8,7.85,30500,3.72880524546857,3.9956941228331,3.72403084694685,3.74790283955548,63882.3924337369,0.0,1.0
2011-03-16,7.82,8.26,7.81,7.81,15100,3.7335796439903,3.94365317894627,3.72880524546857,3.72880524546857,31627.0205163747,0.0,1.0
2011-03-17,7.92,8.069,7.81,7.82,11500,3.78132362920757,3.8524621671813,3.72880524546857,3.7335796439903,24086.8037045237,0.0,1.0
2011-03-18,8.08,8.08,7.82,7.82,6500,3.85771400555519,3.85771400555519,3.7335796439903,3.7335796439903,13614.2803547308,0.0,1.0
2011-03-21,7.97,8.19,7.97,8.18,10200,3.8051956218162,3.91023238929419,3.8051956218162,3.90545799077246,21363.9476335776,0.0,1.0
2011-03-22,8.1,8.14,7.951,8.02,8500,3.86726280259865,3.88636039668555,3.79612426462492,3.82906761442483,17803.289694648,0.0,1.0
2011-03-23,7.78,7.97,7.78,7.97,6600,3.71448204990339,3.8051956218162,3.71448204990339,3.8051956218162,13823.7308217267,0.0,1.0
2011-03-24,7.84,8.06,7.78,7.95,6600,3.74312844103375,3.84816520851174,3.71448204990339,3.79564682477275,13823.7308217267,0.0,1.0
2011-03-25,7.89,7.98,7.84,7.88,4400,3.76700043364239,3.80997002033793,3.74312844103375,3.76222603512066,9215.82054781777,0.0,1.0
2011-03-28,8.17,8.3,7.94,8.0,57800,3.90068359225073,3.96275077303318,3.79087242625102,3.81951881738138,121062.369923606,0.0,1.0
2011-03-29,8.04,8.25,7.8701,8.21,13100,3.83861641146829,3.93887878042455,3.75749938058415,3.91978118633764,27438.0111764575,0.0,1.0
2011-03-30,7.97,8.07,7.85,7.9852,9700,3.8051956218162,3.85293960703347,3.74790283955548,3.81245270756922,20316.6952985983,0.0,1.0
2011-03-31,7.81,8.3,7.63,8.28,11500,3.72880524546857,3.96275077303318,3.64286607207749,3.95320197598973,24086.8037045238,0.0,1.0
2011-04-01,7.79,7.99,7.73,7.86,15800,3.71925644842512,3.81474441885965,3.69061005729476,3.75267723807721,33093.1737853457,0.0,1.0
2011-04-04,7.77,7.89,7.6,7.76,10800,3.70970765138167,3.76700043364239,3.62854287651231,3.70493325285994,22620.6504355527,0.0,1.0
2011-04-05,7.6601,7.88,7.55,7.79,10100,3.65723701162789,3.76222603512066,3.60467088390368,3.71925644842512,21154.4971665817,0.0,1.0
2011-04-06,7.68,7.89,7.51,7.71,7100,3.66673806468612,3.76700043364239,3.58557328981677,3.68106126025131,14870.983156706,0.0,1.0
2011-04-07,7.85,7.87,7.7,7.74,6700,3.74790283955548,3.75745163659893,3.67628686172958,3.69538445581649,14033.1812887225,0.0,1.0
2011-04-08,7.86,8.09,7.78,8.09,6300,3.75267723807721,3.86248840407692,3.71448204990339,3.86248840407692,13195.3794207391,0.0,1.0
2011-04-11,7.78,7.87,7.7,7.87,22200,3.71448204990339,3.75745163659893,3.67628686172958,3.75745163659893,46498.0036730807,0.0,1.0
2011-04-12,8.09,8.09,7.7,7.7,7300,3.86248840407692,3.86248840407692,3.67628686172958,3.67628686172958,15289.8840906977,0.0,1.0
2011-04-13,8.082,8.1,7.52,7.72,59900,3.85866888525954,3.86726280259865,3.5903476883385,3.68583565877303,125460.829730519,0.0,1.0
2011-04-14,8.09,8.1,7.97,8.03,9900,3.86248840407692,3.86726280259865,3.8051956218162,3.83384201294656,20735.59623259,0.0,1.0
2011-04-15,8.1801,8.19,7.91,8.17,30400,3.90550573475768,3.91023238929419,3.77654923068584,3.90068359225073,63672.941966741,0.0,1.0
2011-04-18,8.1,8.25,8.1,8.25,9600,3.86726280259865,3.93887878042455,3.86726280259865,3.93887878042455,20107.2448316024,0.0,1.0
2011-04-19,8.12,8.1899,8.1,8.13,9300,3.8768115996421,3.91018464530897,3.86726280259865,3.88158599816383,19478.8934306149,0.0,1.0
2011-04-20,8.21,8.2201,8.07,8.19,12600,3.91978118633764,3.92460332884459,3.85293960703347,3.91023238929419,26390.7588414782,0.0,1.0
2011-04-21,8.25,8.28,7.98,8.21,7100,3.93887878042455,3.95320197598973,3.80997002033793,3.91978118633764,14870.983156706,0.0,1.0
2011-04-25,8.759,8.93,8.48,8.69,69700,4.18189566518044,4.26353787990197,4.04868994642426,4.14895231538052,145986.975496113,0.0,1.0
2011-04-26,8.96,9.07,8.9,8.9,144300,4.27786107546715,4.33037945920614,4.24921468433679,4.24921468433679,302237.023875024,0.0,1.0
2011-04-27,9.06,9.1,8.96,9.01,223000,4.32560506068441,4.34470265477132,4.27786107546715,4.30173306807578,467074.541400765,0.0,1.0
2011-04-28,8.8,9.09,8.35,9.07,41000,4.20147069911952,4.33992825624959,3.98662276564182,4.33037945920614,85874.691468302,0.0,1.0
2011-04-29,8.93,9.07,8.87,8.87,41000,4.26353787990197,4.33037945920614,4.2348914887716,4.2348914887716,85874.691468302,0.0,1.0
2011-05-02,8.85,8.96,8.72,8.94,33000,4.22534269172815,4.27786107546715,4.1632755109457,4.26831227842369,69118.6541086334,0.0,1.0
2011-05-03,8.96,9.01,8.75,8.81,65000,4.27786107546715,4.30173306807578,4.17759870651088,4.20624509764125,136142.803547308,0.0,1.0
2011-05-04,8.42,8.96,8.37,8.87,14400,4.0200435552939,4.27786107546715,3.99617156268527,4.2348914887716,30160.8672474037,0.0,1.0
2011-05-05,8.31,8.42,8.17,8.42,23700,3.96752517155491,4.0200435552939,3.90068359225073,4.0200435552939,49639.7606780185,0.0,1.0
2011-05-06,8.58,8.75,8.1801,8.28,16000,4.09643393164153,4.17759870651088,3.90550573475768,3.95320197598973,33512.0747193374,0.0,1.0
2011-05-09,8.64,8.73,8.24,8.73,9500,4.12508032277189,4.16804990946743,3.93410438190282,4.16804990946743,19897.7943646066,0.0,1.0
2011-05-10,8.7,8.82,8.62,8.72,13900,4.15372671390225,4.21101949616297,4.11553152572844,4.1632755109457,29113.6149124244,0.0,1.0
2011-05-11,8.68,8.76,8.56,8.76,28600,4.1441779168588,4.18237310503261,4.08688513459808,4.18237310503261,59902.8335608155,0.0,1.0
2011-05-12,8.64,8.75,8.61,8.65,8900,4.13940351833707,4.19210425757516,4.12503058945395,4.14419449463144,18576.5895157019,0.03,1.0
2011-05-13,8.661,8.7,8.61,8.61,8300,4.14946456855525,4.1681493761033,4.12503058945395,4.12503058945395,17324.2351663287,0.0,1.0
2011-05-16,8.64,8.97,8.6201,8.71,23500,4.13940351833707,4.29750573605133,4.12986947551127,4.17294035239767,49050.5453504489,0.0,1.0
2011-05-17,8.64,8.75,8.59,8.69,37100,4.13940351833707,4.19210425757516,4.11544863686521,4.16335839980893,77437.2439362405,0.0,1.0
2011-05-18,8.43,8.79,8.21,8.69,30700,4.03879301615527,4.21126816275264,3.93339153767909,4.16335839980893,64078.7975429267,0.0,1.0
2011-05-19,8.71,8.75,8.42,8.74,8800,4.17294035239767,4.19210425757516,4.0340020398609,4.18731328128079,18367.8637908064,0.0,1.0
2011-05-20,8.66,8.75,8.66,8.66,5500,4.14898547092581,4.19210425757516,4.14898547092581,4.14898547092581,11479.914869254,0.0,1.0
2011-05-23,8.65,8.79,8.58,8.66,15400,4.14419449463144,4.21126816275264,4.11065766057084,4.14898547092581,32143.7616339112,0.0,1.0
2011-05-24,8.68,8.76,8.61,8.7,14700,4.15856742351456,4.19689523386953,4.12503058945395,4.1681493761033,30682.6815596424,0.0,1.0
2011-05-25,8.7,8.7,8.5527,8.6799,32800,4.1681493761033,4.1681493761033,4.09757829528721,4.15851951375161,68462.0377657328,0.0,1.0
2011-05-26,8.7,8.78,8.56,8.7,16900,4.1681493761033,4.20647718645827,4.1010757079821,4.1681493761033,35274.6475073441,0.0,1.0
2011-05-27,8.7,8.76,8.65,8.65,9500,4.1681493761033,4.19689523386953,4.14419449463144,4.14419449463144,19828.9438650751,0.0,1.0
2011-05-31,8.6,8.92,8.55,8.62,38600,4.12023961315958,4.27355085457947,4.09628473168773,4.12982156574833,80568.1298096735,0.0,1.0
2011-06-01,8.39,8.67,8.12,8.65,33000,4.01962911097778,4.15377644722019,3.89027275102975,4.14419449463144,68879.4892155239,0.0,1.0
2011-06-02,8.39,8.75,8.31,8.71,19500,4.01962911097778,4.19210425757516,3.98130130062281,4.17294035239767,40701.5163546278,0.0,1.0
2011-06-03,8.36,8.5,8.323,8.44,4800,4.00525618209466,4.07232985021587,3.98752956980549,4.04358399244964,10018.8347949853,0.0,1.0
2011-06-06,8.08,8.35,7.97,8.04,20400,3.87110884585226,4.00046520580029,3.81840810661417,3.85194494067477,42580.0478786875,0.0,1.0
2011-06-07,8.46,8.62,7.93,8.04,26900,4.05316594503838,4.12982156574833,3.79924420143669,3.85194494067477,56147.2199968968,0.0,1.0
2011-06-08,8.27,8.47,8.05,8.36,3800,3.96213739544532,4.05795692133275,3.85673591696915,4.00525618209466,7931.57754603003,0.0,1.0
2011-06-09,8.23,8.37,8.13,8.2,4000,3.94297349026783,4.01004715838904,3.89506372732412,3.92860056138472,8349.02899582109,0.0,1.0
2011-06-10,8.24,8.3,8.14,8.26,3600,3.94776446656221,3.97651032432844,3.89985470361849,3.95734641915095,7514.12609623897,0.0,1.0
2011-06-13,8.0001,8.25,7.98,8.25,15200,3.83282894526023,3.95255544285658,3.82319908290854,3.95255544285658,31726.3101841201,0.0,1.0
2011-06-14,7.91,8.03,7.91,8.0,26600,3.78966224884794,3.8471539643804,3.78966224884794,3.83278103549729,55521.0428222102,0.0,1.0
2011-06-15,7.85,8.0,7.81,7.95,33700,3.76091639108171,3.83278103549729,3.74175248590423,3.80882615402543,70340.5692897927,0.0,1.0
2011-06-16,8.01,8.053,7.763,7.88,8200,3.83757201179166,3.85817320985746,3.71923489732068,3.77528931996483,17115.5094414332,0.0,1.0
2011-06-17,8.045,8.045,7.52,8.01,23800,3.85434042882196,3.85434042882196,3.60281417336745,3.83757201179166,49676.7225251354,0.0,1.0
2011-06-20,8.0799,8.1,7.74,7.97,7200,3.87106093608932,3.880690798441,3.70821565184363,3.81840810661417,15028.2521924779,0.0,1.0
2011-06-21,8.09,8.22,7.87,8.07,8900,3.87589982214663,3.93818251397346,3.77049834367046,3.86631786955789,18576.5895157019,0.0,1.0
2011-06-22,7.86,8.1,7.86,8.09,8200,3.76570736737609,3.880690798441,3.76570736737609,3.87589982214663,17115.5094414332,0.0,1.0
2011-06-23,7.8,7.9791,7.8,7.9791,22900,3.73696150960986,3.82276789504205,3.73696150960986,3.82276789504205,47798.1910010756,0.0,1.0
2011-06-24,7.79,7.88,7.74,7.83,14300,3.73217053331548,3.77528931996483,3.70821565184363,3.75133443849297,29847.7786600604,0.0,1.0
2011-06-27,7.75,8.04,7.51,7.55,116500,3.713006628138,3.85194494067477,3.59802319707308,3.61718710225056,243165.469503289,0.0,1.0
2011-06-28,7.67,7.82,7.63,7.77,30900,3.67467881778302,3.7465434621986,3.65551491260554,3.72258858072674,64496.2489927179,0.0,1.0
2011-06-29,7.81,7.85,7.3,7.68,53600,3.74175248590423,3.76091639108171,3.49741269489127,3.6794697940774,111876.988544002,0.0,1.0
2011-06-30,7.88,7.93,7.6,7.62,30000,3.77528931996483,3.79924420143669,3.64114198372242,3.65072393631117,62617.7174686581,0.0,1.0
2011-07-01,8.2,8.2,7.74,7.74,15800,3.92860056138472,3.92860056138472,3.70821565184363,3.70821565184363,32978.6645334933,0.0,1.0
2011-07-05,8.04,8.14,7.65,8.14,16400,3.85194494067477,3.89985470361849,3.66509686519428,3.89985470361849,34231.0188828665,0.0,1.0
2011-07-06,7.83,8.03,7.72,8.03,14100,3.75133443849297,3.8471539643804,3.69863369925488,3.8471539643804,29430.3272102693,0.0,1.0
2011-07-07,8.1,8.15,7.89,7.89,24700,3.880690798441,3.90464567991286,3.7800802962592,3.7800802962592,51555.2540491952,0.0,1.0
2011-07-08,8.18,8.25,8.1,8.24,23000,3.91901860879598,3.95255544285658,3.880690798441,3.94776446656221,48006.9167259712,0.0,1.0
2011-07-11,8.22,8.25,8.11,8.25,12500,3.93818251397346,3.95255544285658,3.88548177473537,3.95255544285658,26090.7156119409,0.0,1.0
2011-07-12,7.93,8.25,7.92,8.23,21100,3.79924420143669,3.95255544285658,3.79445322514231,3.94297349026783,44041.1279529562,0.0,1.0
2011-07-13,8.0199,8.14,7.85,7.98,16100,3.84231507832309,3.89985470361849,3.76091639108171,3.82319908290854,33604.8417081798,0.0,1.0
2011-07-14,8.17,8.24,7.97,7.97,14100,3.9142276325016,3.94776446656221,3.81840810661417,3.81840810661417,29430.3272102693,0.0,1.0
2011-07-15,8.18,8.22,8.05,8.22,4000,3.91901860879598,3.93818251397346,3.85673591696915,3.93818251397346,8349.02899582107,0.0,1.0
2011-07-18,8.18,8.23,8.11,8.22,7700,3.91901860879598,3.94297349026783,3.88548177473537,3.93818251397346,16071.8808169556,0.0,1.0
2011-07-19,8.23,8.25,8.12,8.18,6700,3.94297349026783,3.95255544285658,3.89027275102975,3.91901860879598,13984.6235680003,0.0,1.0
2011-07-20,8.31,8.32,8.18,8.21,8300,3.98130130062281,3.98609227691718,3.91901860879598,3.93339153767909,17324.2351663287,0.0,1.0
2011-07-21,8.48,8.5,8.34,8.34,16100,4.06274789762712,4.07232985021587,3.99567422950592,3.99567422950592,33604.8417081799,0.0,1.0
2011-07-22,8.48,8.5,8.3,8.48,26000,4.06274789762712,4.07232985021587,3.97651032432844,4.06274789762712,54268.6884728371,0.0,1.0
2011-07-25,8.46,8.49,8.38,8.49,11600,4.05316594503838,4.0675388739215,4.01483813468341,4.0675388739215,24212.1840878811,0.0,1.0
2011-07-26,8.09,8.46,8.059,8.46,59100,3.87589982214663,4.05316594503838,3.86104779563408,4.05316594503838,123356.903413257,0.0,1.0
2011-07-27,7.96,8.39,7.43,8.11,208200,3.8136171303198,4.01962911097778,3.55969538671811,3.88548177473537,434566.959232487,0.0,1.0
2011-07-28,8.06,8.26,7.71,7.93,16800,3.86152689326352,3.95734641915095,3.69384272296051,3.79924420143669,35065.9217824485,0.0,1.0
2011-07-29,7.9,8.09,7.9,7.95,17700,3.78487127255357,3.87589982214663,3.78487127255357,3.80882615402543,36944.4533065083,0.0,1.0
2011-08-01,7.71,8.0,7.61,7.97,29500,3.69384272296051,3.83278103549729,3.64593296001679,3.81840810661417,61574.0888441805,0.0,1.0
2011-08-02,8.099,8.25,7.61,7.67,34300,3.88021170081157,3.95255544285658,3.64593296001679,3.67467881778302,71592.9236391657,0.0,1.0
2011-08-03,8.18,8.28,8.07,8.14,9300,3.91901860879598,3.96692837173969,3.86631786955789,3.89985470361849,19411.492415284,0.0,1.0
2011-08-04,7.84,8.24,7.8,8.22,18100,3.75612541478734,3.94776446656221,3.73696150960986,3.93818251397346,37779.3562060904,0.0,1.0
2011-08-05,7.59,7.93,7.36,7.81,32000,3.63635100742805,3.79924420143669,3.5261585526575,3.74175248590423,66792.2319665687,0.0,1.0
2011-08-08,7.4,7.52,7.25,7.43,46800,3.54532245783499,3.60281417336745,3.47345781341942,3.55969538671811,97683.6392511067,0.0,1.0
2011-08-09,7.47,7.63,7.31,7.51,78500,3.57885929189559,3.65551491260554,3.50220367118565,3.59802319707308,163849.694042989,0.0,1.0
2011-08-10,7.21,7.59,7.02,7.36,68300,3.45429390824193,3.63635100742805,3.36326535864887,3.5261585526575,142559.670103645,0.0,1.0
2011-08-11,7.32,7.45,6.8,7.22,41200,3.52136757636313,3.58390552512368,3.27121578132094,3.47326146193194,85643.998662439,0.03,1.0
2011-08-12,7.83,7.9,7.44,7.44,27500,3.7667087599622,3.80038304006404,3.57909491368056,3.57909491368056,57165.2903693464,0.0,1.0
2011-08-15,8.25,8.27,7.72,7.74,28700,3.9687544405732,3.97837566345944,3.71379203408789,3.72341325697413,59659.7757672815,0.0,1.0
2011-08-16,8.06,8.22,8.05,8.22,27100,3.87735282315394,3.95432260624385,3.87254221171082,3.95432260624385,56333.7952367014,0.0,1.0
2011-08-17,8.12,8.2,8.01,8.13,18300,3.90621649181265,3.94470138335761,3.85329976593835,3.91102710325577,38040.9023185106,0.0,1.0
2011-08-18,7.67,8.05,7.66,8.0,15800,3.6897389768723,3.87254221171082,3.68492836542918,3.84848915449523,32844.057739479,0.0,1.0
2011-08-19,7.5,7.8,7.344,7.54,31700,3.60795858233928,3.75227692563285,3.53291304382662,3.62720102811175,65895.9892621192,0.0,1.0
2011-08-22,7.505,7.71,7.46,7.61,25400,3.61036388806083,3.70898142264477,3.5887161365668,3.66087530821358,52799.94092296,0.0,1.0
2011-08-23,7.43,7.5,7.02,7.03,19100,3.57428430223744,3.60795858233928,3.37704923306956,3.38185984451268,39703.8925838006,0.0,1.0
2011-08-24,7.65,7.93,7.45,7.61,22200,3.68011775398606,3.81481487439339,3.58390552512368,3.66087530821358,46147.9798617996,0.0,1.0
2011-08-25,7.5,7.69,7.43,7.69,15500,3.60795858233928,3.69936019975854,3.57428430223744,3.69936019975854,32220.4363899952,0.0,1.0
2011-08-26,7.7,7.794,7.39,7.42,30400,3.70417081120166,3.74939055876697,3.55504185646497,3.56947369079432,63193.6300810228,0.0,1.0
2011-08-29,7.58,7.72,7.1,7.72,14100,3.64644347388423,3.71379203408789,3.41553412461451,3.71379203408789,29310.2034257376,0.0,1.0
2011-08-30,7.41,7.5765,7.41,7.5,4000,3.5646630793512,3.64475975987914,3.5646630793512,3.60795858233928,8314.95132645039,0.0,1.0
2011-08-31,7.5,7.64,7.41,7.5,20500,3.60795858233928,3.67530714254294,3.5646630793512,3.60795858233928,42614.1255480582,0.0,1.0
2011-09-01,7.33,7.46,7.25,7.4001,14400,3.52617818780625,3.5887161365668,3.4876932962613,3.55990057402252,29933.8247752214,0.0,1.0
2011-09-02,7.36,7.479,7.1188,7.23,8300,3.54061002213561,3.59785629830872,3.42457807412758,3.47807207337506,17253.5240023845,0.0,1.0
2011-09-06,7.35,7.48,7.189,7.28,16100,3.53579941069249,3.59833735945304,3.45834856645827,3.50212513059066,33467.6790889628,0.0,1.0
2011-09-07,7.4,7.51,7.39,7.45,5100,3.55985246790808,3.61276919378239,3.55504185646497,3.58390552512368,10601.5629412243,0.0,1.0
2011-09-08,7.36,7.4,7.25,7.38,7700,3.54061002213561,3.55985246790808,3.4876932962613,3.55023124502185,16006.281303417,0.0,1.0
2011-09-09,7.28,7.33,7.17,7.3,7300,3.50212513059066,3.52617818780625,3.44920840471635,3.51174635347689,15174.7861707719,0.0,1.0
2011-09-12,7.24,7.3,7.13,7.26,9800,3.48288268481818,3.51174635347689,3.42996595894387,3.49250390770442,20371.6307498034,0.0,1.0
2011-09-13,7.25,7.29,7.25,7.27,6500,3.4876932962613,3.50693574203378,3.4876932962613,3.49731451914754,13511.7959054819,0.0,1.0
2011-09-14,7.25,7.2899,7.25,7.26,10000,3.4876932962613,3.50688763591934,3.4876932962613,3.49250390770442,20787.378316126,0.0,1.0
2011-09-15,7.22,7.27,7.18,7.27,6200,3.47326146193194,3.49731451914754,3.45401901615947,3.49731451914754,12888.1745559981,0.0,1.0
2011-09-16,7.25,7.29,7.22,7.22,1900,3.4876932962613,3.50693574203378,3.47326146193194,3.47326146193194,3949.60188006393,0.0,1.0
2011-09-19,7.26,7.29,7.09,7.24,4000,3.49250390770442,3.50693574203378,3.41072351317139,3.48288268481818,8314.95132645038,0.0,1.0
2011-09-20,7.24,7.24,7.183,7.24,3500,3.48288268481818,3.48288268481818,3.4554621995924,3.48288268481818,7275.58241064409,0.0,1.0
2011-09-21,7.01,7.24,7.01,7.24,17000,3.37223862162644,3.48288268481818,3.37223862162644,3.48288268481818,35338.5431374142,0.0,1.0
2011-09-22,6.97,7.15,6.9201,6.97,5900,3.35299617585397,3.43958718183011,3.3289912247528,3.35299617585397,12264.5532065143,0.0,1.0
2011-09-23,6.95,6.95,6.86,6.95,4200,3.34337495296773,3.34337495296773,3.30007944997966,3.34337495296773,8730.6988927729,0.0,1.0
2011-09-26,6.93,6.99,6.83,6.8301,3900,3.33375373008149,3.3626173987402,3.2856476156503,3.28569572176473,8107.07754328912,0.0,1.0
2011-09-27,7.1001,7.17,6.9554,6.99,5600,3.41558223072894,3.44920840471635,3.34597268314701,3.3626173987402,11640.9318570306,0.0,1.0
2011-09-28,7.12,7.1599,6.93,7.07,3300,3.42515534750075,3.4443496871588,3.33375373008149,3.40110229028516,6859.83484432157,0.0,1.0
2011-09-29,7.16,7.18,7.1,7.16,6100,3.44439779327323,3.45401901615947,3.41553412461451,3.44439779327323,12680.3007728368,0.0,1.0
2011-09-30,7.05,7.08,7.01,7.07,2200,3.39148106739892,3.40591290172828,3.37223862162644,3.40110229028516,4573.22322954771,0.0,1.0
2011-10-03,7.0,7.2,6.87,7.11,11300,3.36742801018332,3.4636402390457,3.30489006142278,3.42034473605763,23489.7374972224,0.0,1.0
2011-10-04,6.8,6.95,6.32,6.93,18200,3.27121578132094,3.34337495296773,3.04030643205123,3.33375373008149,37833.0285353493,0.0,1.0
2011-10-05,6.65,6.8,6.3386,6.3386,6100,3.19905660967416,3.27121578132094,3.04925416933543,3.04925416933543,12680.3007728368,0.0,1.0
2011-10-06,6.9,7.12,6.51,6.68,11600,3.31932189575213,3.42515534750075,3.13170804947049,3.21348844400351,24113.3588467061,0.0,1.0
2011-10-07,7.03,7.09,6.56,6.56,4700,3.38185984451268,3.41072351317139,3.15576110668609,3.15576110668609,9770.0678085792,0.0,1.0
2011-10-10,7.492,7.52,7.1,7.14,40200,3.60411009318478,3.61757980522551,3.41553412461451,3.43477657038699,83565.2608308264,0.0,1.0
2011-10-11,7.67,7.78,7.46,7.46,7900,3.6897389768723,3.74265570274661,3.5887161365668,3.5887161365668,16422.0288697395,0.0,1.0
2011-10-12,7.55,7.81,7.55,7.81,24400,3.63201163955487,3.75708753707596,3.63201163955487,3.75708753707596,50721.2030913473,0.0,1.0
2011-10-13,7.7,7.82,7.48,7.57,12200,3.70417081120166,3.76189814851908,3.59833735945304,3.64163286244111,25360.6015456736,0.0,1.0
2011-10-14,7.72,7.79,7.62,7.79,3300,3.71379203408789,3.74746631418973,3.6656859196567,3.74746631418973,6859.83484432157,0.0,1.0
2011-10-17,7.57,7.87,7.55,7.87,7300,3.64163286244111,3.78595120573468,3.63201163955487,3.78595120573468,15174.7861707719,0.0,1.0
2011-10-18,7.58,7.77,7.3,7.59,18200,3.64644347388423,3.73784509130349,3.51174635347689,3.65125408532735,37833.0285353492,0.0,1.0
2011-10-19,7.75,7.78,7.57,7.57,7700,3.72822386841725,3.74265570274661,3.64163286244111,3.64163286244111,16006.281303417,0.0,1.0
2011-10-20,7.65,7.73,7.63,7.63,4600,3.68011775398606,3.71860264553101,3.67049653109982,3.67049653109982,9562.19402541794,0.0,1.0
2011-10-21,7.7,7.71,7.5,7.71,8400,3.70417081120166,3.70898142264477,3.60795858233928,3.70898142264477,17461.3977855458,0.0,1.0
2011-10-24,7.43,7.77,7.41,7.65,15600,3.57428430223744,3.73784509130349,3.5646630793512,3.68011775398606,32428.3101731565,0.0,1.0
2011-10-25,7.34,7.72,7.32,7.41,3100,3.53098879924937,3.71379203408789,3.52136757636313,3.5646630793512,6444.08727799905,0.0,1.0
2011-10-26,7.39,7.69,7.25,7.6444,14400,3.55504185646497,3.69936019975854,3.4876932962613,3.67742381157791,29933.8247752213,0.0,1.0
2011-10-27,7.53,7.86,7.25,7.4,43400,3.62239041666863,3.78114059429156,3.4876932962613,3.55985246790808,90217.2218919867,0.0,1.0
2011-10-28,7.66,7.89,7.55,7.89,4400,3.68492836542918,3.79557242862092,3.63201163955487,3.79557242862092,9146.44645909542,0.0,1.0
2011-10-31,7.54,7.75,7.54,7.7,10400,3.62720102811175,3.72822386841725,3.62720102811175,3.70417081120166,21618.873448771,0.0,1.0
2011-11-01,7.6,7.75,7.46,7.46,15400,3.65606469677047,3.72822386841725,3.5887161365668,3.5887161365668,32012.5626068339,0.0,1.0
2011-11-02,7.62,7.83,7.58,7.83,5100,3.6656859196567,3.7667087599622,3.64644347388423,3.7667087599622,10601.5629412242,0.0,1.0
2011-11-03,7.5,7.84,7.32,7.35,130700,3.60795858233928,3.77151937140532,3.52136757636313,3.53579941069249,271691.034591766,0.0,1.0
2011-11-04,7.71,7.83,7.53,7.77,12600,3.70898142264477,3.7667087599622,3.62239041666863,3.73784509130349,26192.0966783187,0.0,1.0
2011-11-07,7.69,7.84,7.65,7.8,13800,3.69936019975854,3.77151937140532,3.68011775398606,3.75227692563285,28686.5820762538,0.0,1.0
2011-11-08,7.66,7.91,7.631,7.85,12900,3.68492836542918,3.80519365150716,3.67097759224413,3.77632998284844,26815.7180278025,0.0,1.0
2011-11-09,7.6,7.76,7.53,7.65,38000,3.65606469677047,3.73303447986037,3.62239041666863,3.68011775398606,78992.0376012785,0.0,1.0
2011-11-10,7.68,8.0,7.65,7.7,18000,3.71138672836633,3.86602784204827,3.69688912395865,3.72105179797146,37247.5330968406,0.035,1.0
2011-11-11,7.8,7.94,7.69,7.8,19700,3.76937714599706,3.8370326332329,3.7162192631689,3.76937714599706,40765.3556670977,0.0,1.0
2011-11-14,7.94,7.94,7.77,7.77,16800,3.8370326332329,3.8370326332329,3.75487954158938,3.75487954158938,34764.3642237179,0.0,1.0
2011-11-15,7.9,7.935,7.86,7.92,7400,3.81770249402266,3.83461636583162,3.79837235481242,3.82736756362778,15312.87471759,0.0,1.0
2011-11-16,7.94,7.94,7.8,7.82,19700,3.8370326332329,3.8370326332329,3.76937714599706,3.77904221560218,40765.3556670978,0.0,1.0
2011-11-17,7.84,7.935,7.75,7.876,13200,3.7887072852073,3.83461636583162,3.74521447198426,3.80610441049652,27314.8576043498,0.0,1.0
2011-11-18,8.05,8.05,7.88,7.92,16000,3.89019051606107,3.89019051606107,3.80803742441754,3.82736756362778,33108.9183083027,0.0,1.0
2011-11-21,7.82,8.05,7.63,7.93,22700,3.77904221560218,3.89019051606107,3.68722405435353,3.83220009843034,46973.2778499045,0.0,1.0
2011-11-22,8.05,8.05,7.78,7.87,10500,3.89019051606107,3.89019051606107,3.75971207639194,3.80320488961498,21727.7276398237,0.0,1.0
2011-11-23,7.76,8.11,7.76,7.91,41500,3.75004700678682,3.91918572487643,3.75004700678682,3.82253502882522,85876.2568621602,0.0,1.0
2011-11-25,7.93,8.09,7.68,7.82,8500,3.83220009843034,3.90952065527131,3.71138672836633,3.77904221560218,17589.1128512858,0.0,1.0
2011-11-28,7.84,8.12,7.83,8.118,8800,3.7887072852073,3.92401825967899,3.78387475040474,3.92305175271848,18209.9050695665,0.0,1.0
2011-11-29,7.95,8.1,7.94,7.98,7600,3.84186516803546,3.91435319007387,3.8370326332329,3.85636277244314,15726.7361964438,0.0,1.0
2011-11-30,7.95,8.05,7.9,8.05,14000,3.84186516803546,3.89019051606107,3.81770249402266,3.89019051606107,28970.3035197649,0.0,1.0
2011-12-01,8.0,8.049,7.95,7.99,10200,3.86602784204827,3.88970726258081,3.84186516803546,3.8611953072457,21106.935421543,0.0,1.0
2011-12-02,8.07,8.08,7.93,8.08,7700,3.89985558566619,3.90468812046875,3.83220009843034,3.90468812046875,15933.6669358707,0.0,1.0
2011-12-05,8.1,8.18,8.03,8.07,14100,3.91435319007387,3.95301346849435,3.88052544645595,3.89985558566619,29177.2342591918,0.0,1.0
2011-12-06,8.13,8.1392,7.94,8.1,2000,3.92885079448155,3.93329672649991,3.8370326332329,3.91435319007387,4138.61478853784,0.0,1.0
2011-12-07,8.07,8.12,8.0,8.105,20400,3.89985558566619,3.92401825967899,3.86602784204827,3.91676945747515,42213.870843086,0.0,1.0
2011-12-08,7.89,8.1,7.89,8.1,11300,3.8128699592201,3.91435319007387,3.8128699592201,3.91435319007387,23383.1735552388,0.0,1.0
2011-12-09,8.04,8.14,7.91,7.91,5900,3.88535798125851,3.93368332928411,3.82253502882522,3.82253502882522,12208.9136261866,0.0,1.0
2011-12-12,7.91,8.12,7.8,8.01,17100,3.82253502882522,3.92401825967899,3.76937714599706,3.87086037685083,35385.1564419986,0.0,1.0
2011-12-13,8.0,8.05,7.7501,8.05,6800,3.86602784204827,3.89019051606107,3.74526279733228,3.89019051606107,14071.2902810287,0.0,1.0
2011-12-14,8.08,8.09,7.905,8.0,11400,3.90468812046875,3.90952065527131,3.82011876142394,3.86602784204827,23590.1042946657,0.0,1.0
2011-12-15,7.96,8.14,7.96,8.0,10200,3.84669770283802,3.93368332928411,3.84669770283802,3.86602784204827,21106.935421543,0.0,1.0
2011-12-16,8.05,8.09,8.0,8.0,9300,3.89019051606107,3.90952065527131,3.86602784204827,3.86602784204827,19244.558766701,0.0,1.0
2011-12-19,8.02,8.18,8.018,8.05,22300,3.87569291165339,3.95301346849435,3.87472640469287,3.89019051606107,46145.5548921969,0.0,1.0
2011-12-20,8.08,8.08,7.9,8.02,19000,3.90468812046875,3.90468812046875,3.81770249402266,3.87569291165339,39316.8404911095,0.0,1.0
2011-12-21,7.41,7.45,7.05,7.34,45100,3.82253502882522,3.8431694959174,3.63682482499566,3.78642471141392,87426.5369656291,0.5,1.0
2011-12-22,7.59,7.68,7.373,7.4,9400,3.91539013074,3.9618176816974,3.80344814676496,3.81737641205218,18221.938968446,0.0,1.0
2011-12-23,7.67,7.67,7.44,7.582,18200,3.95665906492435,3.95665906492435,3.83801087914435,3.91126323732157,35280.7754495443,0.0,1.0
2011-12-27,7.66,7.69,7.361,7.62,16700,3.95150044815131,3.96697629847044,3.79725780663731,3.93086598105914,32373.0192311753,0.0,1.0
2011-12-28,7.66,7.76,7.56,7.56,43500,3.95150044815131,4.00308661588174,3.89991428042087,3.89991428042087,84324.930332702,0.0,1.0
2011-12-29,7.38,7.715,7.38,7.6,15500,3.80705917850609,3.97987284040305,3.80705917850609,3.92054874751305,30046.81425648,0.0,1.0
2011-12-30,7.49,7.59,7.31,7.36,19300,3.86380396300957,3.91539013074,3.77094886109479,3.79674194496001,37413.1300096816,0.0,1.0
2012-01-03,7.6,7.61,7.46,7.56,9500,3.92054874751305,3.92570736428609,3.84832811269044,3.89991428042087,18415.7893830039,0.0,1.0
2012-01-04,7.69,7.82,7.54,7.69,25800,3.96697629847044,4.03403831652001,3.88959704687479,3.96697629847044,50013.4069559474,0.0,1.0
2012-01-05,7.8,7.82,7.74,7.74,12200,4.02372108297392,4.03403831652001,3.99276938233566,3.99276938233566,23649.7505760681,0.0,1.0
2012-01-06,7.8,7.82,7.7342,7.82,13100,4.02372108297392,4.03403831652001,3.98977738460729,4.03403831652001,25394.4043070896,0.0,1.0
2012-01-09,7.67,7.81,7.657,7.81,7300,3.95665906492435,4.02887969974696,3.9499528631194,4.02887969974696,14151.0802627293,0.0,1.0
2012-01-10,7.8,7.8,7.6571,7.75,14000,4.02372108297392,4.02372108297392,3.95000444928713,3.9979279991087,27139.058038111,0.0,1.0
2012-01-11,7.78,7.8,7.69,7.8,9500,4.01340384942783,4.02372108297392,3.96697629847044,4.02372108297392,18415.7893830039,0.0,1.0
2012-01-12,7.79,7.82,7.72,7.8,6600,4.01856246620088,4.03403831652001,3.98245214878957,4.02372108297392,12794.1273608237,0.0,1.0
2012-01-13,7.89,7.91,7.79,7.79,10200,4.07014863393131,4.0804658674774,4.01856246620088,4.01856246620088,19772.7422849094,0.0,1.0
2012-01-17,7.95,7.95,7.7306,7.94,9400,4.10110033456957,4.10110033456957,3.987920282569,4.09594171779653,18221.938968446,0.0,1.0
2012-01-18,7.92,7.99,7.89,7.89,10300,4.08562448425044,4.12173480166174,4.07014863393131,4.07014863393131,19966.5926994674,0.0,1.0
2012-01-19,7.94,8.0,7.82,7.97,10200,4.09594171779653,4.12689341843479,4.03403831652001,4.11141756811566,19772.7422849094,0.0,1.0
2012-01-20,8.01,8.01,7.95,7.97,14300,4.13205203520783,4.13205203520783,4.10110033456957,4.11141756811566,27720.6092817848,0.0,1.0
2012-01-23,8.0,8.01,7.916,8.01,6500,4.12689341843479,4.13205203520783,4.08356103754122,4.13205203520783,12600.2769462658,0.0,1.0
2012-01-24,7.61,8.0,7.55,7.89,11400,3.92570736428609,4.12689341843479,3.89475566364783,4.07014863393131,22098.9472596047,0.0,1.0
2012-01-25,7.72,7.8,7.65,7.65,18400,3.98245214878957,4.02372108297392,3.94634183137827,3.94634183137827,35668.4762786602,0.0,1.0
2012-01-26,7.98,7.999,7.64,7.65,16100,4.1165761848887,4.12637755675748,3.94118321460522,3.94634183137827,31209.9167438277,0.0,1.0
2012-01-27,8.08,8.08,7.8101,7.964,35100,4.16816235261914,4.16816235261914,4.02893128591469,4.10832239805183,68041.4955098354,0.0,1.0
2012-01-30,8.0,8.0999,7.94,7.94,11700,4.12689341843479,4.17842799999749,4.09594171779653,4.09594171779653,22680.4985032785,0.0,1.0
2012-01-31,8.08,8.09,7.99,8.09,7500,4.16816235261914,4.17332096939218,4.12173480166174,4.17332096939218,14538.7810918452,0.0,1.0
2012-02-01,8.01,8.05,7.98,7.99,2800,4.13205203520783,4.15268650230001,4.1165761848887,4.12173480166174,5427.8116076222,0.0,1.0
2012-02-02,8.04,8.09,8.01,8.08,1200,4.14752788552696,4.17332096939218,4.13205203520783,4.16816235261914,2326.20497469523,0.0,1.0
2012-02-03,8.02,8.0992,7.99,7.99,14900,4.13721065198088,4.17806689682338,4.12173480166174,4.12173480166174,28883.7117691324,0.0,1.0
2012-02-06,8.02,8.0882,8.0,8.07,11900,4.13721065198088,4.17239241837303,4.12689341843479,4.16300373584609,23068.1993323943,0.0,1.0
2012-02-07,8.09,8.09,8.0391,8.08,2700,4.17332096939218,4.17332096939218,4.14706361001739,4.16816235261914,5233.96119306426,0.0,1.0
2012-02-08,8.0512,8.11,8.03,8.09,14300,4.15330553631277,4.18363820293827,4.14236926875392,4.17332096939218,27720.6092817848,0.0,1.0
2012-02-09,8.13,8.15,8.0301,8.11,16200,4.19395543648435,4.20427267003044,4.14242085492165,4.18363820293827,31403.7671583856,0.0,1.0
2012-02-10,8.17,8.17,8.08,8.11,4100,4.21458990357653,4.21458990357653,4.16816235261914,4.18363820293827,7947.86699687536,0.0,1.0
2012-02-13,8.1,8.18,8.06,8.18,18000,4.20427267003044,4.2457963507221,4.18351082968461,4.2457963507221,34679.0066779718,0.05,1.0
2012-02-14,8.08,8.12,8.07,8.08,6800,4.19389174985753,4.21465359020335,4.18870128977107,4.19389174985753,13100.9580783449,0.0,1.0
2012-02-15,8.11,8.12,8.04,8.12,9600,4.2094631301169,4.21465359020335,4.1731299095117,4.21465359020335,18495.4702282516,0.0,1.0
2012-02-16,8.1,8.1,8.02,8.0392,2900,4.20427267003044,4.20427267003044,4.16274898933878,4.17271467270478,5587.17329811768,0.0,1.0
2012-02-17,8.15,8.18,8.06,8.06,33200,4.23022497046273,4.2457963507221,4.18351082968461,4.18351082968461,63963.5012060368,0.0,1.0
2012-02-21,8.15,8.18,8.14,8.18,8600,4.23022497046273,4.2457963507221,4.22503451037627,4.2457963507221,16568.8587461421,0.0,1.0
2012-02-22,8.12,8.2,8.12,8.17,10900,4.21465359020335,4.25617727089501,4.21465359020335,4.24060589063564,21000.0651549941,0.0,1.0
2012-02-23,8.16,8.2192,8.11,8.11,8500,4.23541543054918,4.26614295426101,4.2094631301169,4.2094631301169,16376.1975979311,0.0,1.0
2012-02-24,8.162,8.22,8.12,8.19,3700,4.23645352256648,4.26655819106793,4.21465359020335,4.25098681080856,7128.46248380531,0.0,1.0
2012-02-27,8.15,8.22,8.15,8.19,8700,4.23022497046273,4.26655819106793,4.23022497046273,4.25098681080856,16761.519894353,0.0,1.0
2012-02-28,8.22,8.22,7.97,8.0501,32800,4.26655819106793,4.26655819106793,4.13679668890649,4.17837227419902,63192.856613193,0.0,1.0
2012-02-29,8.27,8.3,8.103,8.22,44200,4.29251049150021,4.30808187175959,4.20582980805638,4.26655819106793,85156.227509242,0.0,1.0
2012-03-01,8.27,8.3396,8.14,8.25,20700,4.29251049150021,4.32863609370196,4.22503451037627,4.2821295713273,39880.8576796676,0.0,1.0
2012-03-02,8.34,8.35,8.22,8.31,20400,4.32884371210542,4.33403417219187,4.26655819106793,4.31327233184604,39302.8742350347,0.0,1.0
2012-03-05,8.33,8.36,8.209,8.31,13100,4.32365325201896,4.33922463227833,4.26084868497283,4.31327233184604,25238.610415635,0.0,1.0
2012-03-06,8.301,8.36,8.2001,8.36,17000,4.30860091776823,4.33922463227833,4.25622917549588,4.33922463227833,32752.3951958623,0.0,1.0
2012-03-07,8.2835,8.3,8.25,8.29,8700,4.29951761261693,4.30808187175959,4.2821295713273,4.30289141167313,16761.519894353,0.0,1.0
2012-03-08,8.369,8.38,8.244,8.3,38000,4.34389604635614,4.34960555245125,4.27901529527543,4.30808187175959,73211.2363201627,0.0,1.0
2012-03-09,8.41,8.44,8.34,8.37,43400,4.36517693271062,4.38074831296999,4.32884371210542,4.34441509236479,83614.9383235542,0.0,1.0
2012-03-12,8.4868,8.52,8.37,8.42,36200,4.40503966617461,4.42227199366165,4.34441509236479,4.37036739279707,69743.3356523655,0.0,1.0
2012-03-13,8.5,8.5,8.45,8.5,30200,4.41189107348873,4.41189107348873,4.38593877305645,4.41189107348873,58183.6667597083,0.0,1.0
2012-03-14,8.52,8.52,8.39,8.44,24400,4.42227199366165,4.42227199366165,4.3547960125377,4.38074831296999,47009.3201634729,0.0,1.0
2012-03-15,8.55,8.55,8.42,8.53,25400,4.43784337392102,4.43784337392102,4.37036739279707,4.42746245374811,48935.9316455824,0.0,1.0
2012-03-16,8.6,8.6,8.5195,8.54,37300,4.46379567435331,4.46379567435331,4.42201247065733,4.43265291383456,71862.608282686,0.0,1.0
2012-03-19,8.73,8.73,8.54,8.61,25000,4.53127165547725,4.53127165547725,4.43265291383456,4.46898613443976,48165.2870527387,0.0,1.0
2012-03-20,8.73,8.75,8.52,8.72,12100,4.53127165547725,4.54165257565017,4.42227199366165,4.5260811953908,23311.9989335255,0.0,1.0
2012-03-21,8.75,8.78,8.7,8.7,16400,4.54165257565017,4.55722395590954,4.51570027521788,4.51570027521788,31596.4283065965,0.0,1.0
2012-03-22,8.83,8.84,8.75,8.75,24500,4.58317625634183,4.58836671642828,4.54165257565017,4.54165257565017,47201.9813116838,0.0,1.0
2012-03-23,8.83,8.91,8.78,8.83,31900,4.58317625634183,4.62469993703348,4.55722395590954,4.58317625634183,61458.9062792944,0.0,1.0
2012-03-26,9.04,9.04,8.81,8.87,55900,4.69217591815743,4.69217591815743,4.57279533616891,4.60393809668765,107697.581849924,0.0,1.0
2012-03-27,9.16,9.18,9.039,9.04,43000,4.75446143919492,4.76484235936783,4.69165687214878,4.69217591815743,82844.2937307104,0.0,1.0
2012-03-28,9.23,9.23,9.1,9.15,20500,4.79079465980012,4.79079465980012,4.72331867867617,4.74927097910846,39495.5353832457,0.0,1.0
2012-03-29,9.19,9.25,9.13,9.24,16900,4.77003281945429,4.80117557997303,4.73889005893555,4.79598511988658,32559.7340476513,0.0,1.0
2012-03-30,9.2,9.3,9.2,9.23,55800,4.77522327954075,4.82712788040532,4.77522327954075,4.79079465980012,107504.920701713,0.0,1.0
2012-04-02,9.38,9.38,9.24,9.28,73300,4.86865156109698,4.86865156109698,4.79598511988658,4.81674696023241,141220.62163863,0.0,1.0
2012-04-03,9.38,9.39,9.33,9.38,12900,4.86865156109698,4.87384202118344,4.84269926066469,4.86865156109698,24853.2881192131,0.0,1.0
2012-04-04,9.42,9.42,9.33,9.35,22900,4.88941340144281,4.88941340144281,4.84269926066469,4.85308018083761,44119.4029403086,0.0,1.0
2012-04-05,9.39,9.45,9.35,9.42,19800,4.87384202118344,4.90498478170218,4.85308018083761,4.88941340144281,38146.907345769,0.0,1.0
2012-04-09,9.48,9.48,9.39,9.39,33900,4.92055616196155,4.92055616196155,4.87384202118344,4.87384202118344,65312.1292435136,0.0,1.0
2012-04-10,9.49,9.53,9.45,9.48,51700,4.92574662204801,4.94650846239384,4.90498478170218,4.92055616196155,99605.8136250635,0.0,1.0
2012-04-11,9.59,9.64,9.49,9.5,80100,4.97765122291258,5.00360352334487,4.92574662204801,4.93093708213447,154321.579716975,0.0,1.0
2012-04-12,9.75,9.75,9.58,9.58,76800,5.0606985842959,5.0606985842959,4.97246076282613,4.97246076282613,147963.761826013,0.0,1.0
2012-04-13,10.29,10.29,9.7,9.7,203000,5.3409834289646,5.3409834289646,5.03474628386361,5.03474628386361,391102.130868237,0.0,1.0
2012-04-16,10.68,10.68,9.86,10.29,351700,5.54341137233643,5.54341137233643,5.11779364524693,5.3409834289646,677589.258257927,0.0,1.0
2012-04-17,10.87,10.9,10.7,10.7,170300,5.64203011397912,5.65760149423849,5.55379229250935,5.55379229250935,328101.935403256,0.0,1.0
2012-04-18,10.76,10.88,10.5,10.88,59100,5.58493505302809,5.64722057406558,5.4499830907802,5.64722057406558,113862.738592674,0.0,1.0
2012-04-19,10.79,10.8,10.55,10.76,46400,5.60050643328746,5.60569689337392,5.47593539121249,5.58493505302809,89394.7727698829,0.0,1.0
2012-04-20,10.84,10.88,10.77,10.85,24600,5.62645873371975,5.64722057406558,5.59012551311455,5.63164919380621,47394.6424598948,0.0,1.0
2012-04-23,10.77,10.9,10.611,10.75,40900,5.59012551311455,5.65760149423849,5.50759719773988,5.57974459294163,78798.4096182804,0.0,1.0
2012-04-24,10.6,10.76,10.13,10.76,58500,5.50188769164477,5.58493505302809,5.25793606758128,5.58493505302809,112706.771703408,0.0,1.0
2012-04-25,10.75,10.78,10.63,10.65,33800,5.57974459294163,5.59531597320101,5.51745907190415,5.52783999207706,65119.4680953027,0.0,1.0
2012-04-26,10.7,10.73,10.42,10.45,36500,5.55379229250935,5.56936367276872,5.40845941008854,5.42403079034791,70321.3190969984,0.0,1.0
2012-04-27,10.66,10.74,10.56,10.69,19500,5.53303045216352,5.57455413285518,5.48112585129894,5.54860183242289,37568.9239011361,0.0,1.0
2012-04-30,10.74,10.92,10.62,10.7,57000,5.57455413285518,5.66798241441141,5.51226861181769,5.55379229250935,109816.854480244,0.0,1.0
2012-05-01,10.73,10.8,10.47,10.74,36000,5.56936367276872,5.60569689337392,5.43441171052083,5.57455413285518,69358.0133559436,0.0,1.0
2012-05-02,10.75,10.82,10.53,10.73,42900,5.57974459294163,5.61607781354683,5.46555447103957,5.56936367276872,82651.6325824995,0.0,1.0
2012-05-03,10.74,10.87,10.641,10.77,43000,5.57455413285518,5.64203011397912,5.52316857799925,5.59012551311455,82844.2937307104,0.0,1.0
2012-05-04,10.7,10.73,10.61,10.67,27900,5.55379229250935,5.56936367276872,5.50707815173123,5.53822091224998,53752.4603508563,0.0,1.0
2012-05-07,10.7,10.81,10.63,10.67,38000,5.55379229250935,5.61088735346038,5.51745907190415,5.53822091224998,73211.2363201627,0.0,1.0
2012-05-08,10.54,10.69,10.45,10.64,53400,5.47074493112603,5.54860183242289,5.42403079034791,5.5226495319906,102881.05314465,0.0,1.0
2012-05-09,10.49,10.61,10.286,10.43,44000,5.44479263069374,5.50707815173123,5.33890724493001,5.413649870175,84770.90521282,0.0,1.0
2012-05-10,10.58,10.71,10.45,10.54,52000,5.49150677147186,5.5589827525958,5.42403079034791,5.47074493112603,100183.797069696,0.0,1.0
2012-05-11,10.74,10.79,10.4,10.53,31600,5.60050643328746,5.62657955448526,5.42320920914242,5.4909993242567,60598.8054906641,0.05,1.0
2012-05-14,10.41,10.69,10.29,10.66,25800,5.42842383338198,5.57443331208966,5.36584834250726,5.55878943937098,49476.239925922,0.0,1.0
2012-05-15,10.43,10.51,10.26,10.31,19000,5.4388530818611,5.48057007577758,5.35020446978858,5.37627759098638,36435.9906431208,0.0,1.0
2012-05-16,10.22,10.43,10.15,10.15,18500,5.32934597283034,5.4388530818611,5.29284360315342,5.29284360315342,35477.1487840913,0.0,1.0
2012-05-17,9.86,10.23,9.74,10.16,36900,5.14161950020618,5.3345605970699,5.07904400933146,5.29805822739298,70762.5291963768,0.0,1.0
2012-05-18,9.49,9.89,9.33,9.64,66000,4.94867840334246,5.15726337292486,4.8652444155095,5.02689776693586,126567.125391893,0.0,1.0
2012-05-21,9.27,9.55,8.621,9.29,68100,4.83395667007214,4.97996614877982,4.49552755692469,4.84438591855126,130594.261199817,0.0,1.0
2012-05-22,9.46,9.64,9.17,9.26,25000,4.93303453062378,5.02689776693586,4.78181042767654,4.82874204583258,47942.0929514748,0.0,1.0
2012-05-23,9.51,9.63,9.25,9.34,28000,4.95910765182158,5.0216831426963,4.82352742159302,4.87045903974906,53695.1441056517,0.0,1.0
2012-05-24,9.7,9.83,9.4596,9.778,18100,5.05818551237322,5.1259756274875,4.9328259456542,5.09885958144179,34710.0752968677,0.0,1.0
2012-05-25,9.48,9.7,9.44,9.66,14800,4.9434637791029,5.05818551237322,4.92260528214466,5.03732701541498,28381.7190272731,0.0,1.0
2012-05-29,9.51,9.74,9.1508,9.37,22700,4.95910765182158,5.07904400933146,4.77179834913658,4.88610291246774,43531.4203999391,0.0,1.0
2012-05-30,9.36,9.69,9.255,9.59,22400,4.88088828822818,5.05297088813366,4.8261347337128,5.00082464573806,42956.1152845214,0.0,1.0
2012-05-31,9.38,9.5701,9.22,9.45,25800,4.8913175367073,4.99044754350134,4.80788354887434,4.92781990638422,49476.239925922,0.0,1.0
2012-06-01,9.19,9.43,9.1501,9.17,21800,4.79223967615566,4.9173906579051,4.77143332543982,4.78181042767654,41805.505053686,0.0,1.0
2012-06-04,9.1,9.25,9.0,9.1884,52700,4.74530805799962,4.82352742159302,4.69316181560402,4.79140533627733,101061.931941709,0.0,1.0
2012-06-05,9.08,9.42,9.0,9.17,27400,4.7348788095205,4.91217603366554,4.69316181560402,4.78181042767654,52544.5338748163,0.0,1.0
2012-06-06,9.19,9.35,9.04,9.09,17100,4.79223967615566,4.87567366398862,4.71402031256226,4.74009343376006,32792.3915788087,0.0,1.0
2012-06-07,9.25,9.29,9.02,9.25,18200,4.82352742159302,4.84438591855126,4.70359106408314,4.82352742159302,34901.8436686736,0.0,1.0
2012-06-08,9.28,9.8,9.1,9.25,37500,4.8391712943117,5.11033175476882,4.74530805799962,4.82352742159302,71913.1394272122,0.0,1.0
2012-06-11,9.09,9.78,9.09,9.46,45100,4.74009343376006,5.0999025062897,4.74009343376006,4.93303453062378,86487.5356844605,0.0,1.0
2012-06-12,9.32,9.41,9.02,9.21,53600,4.86002979126994,4.90696140942598,4.70359106408314,4.80266892463478,102787.847287962,0.0,1.0
2012-06-13,9.46,9.55,9.075,9.32,28800,4.93303453062378,4.97996614877982,4.73227149740072,4.86002979126994,55229.291080099,0.0,1.0
2012-06-14,10.03,10.13,9.392,9.62,92100,5.2302681122787,5.2824143546743,4.89757508579477,5.01646851845674,176618.670433233,0.0,1.0
2012-06-15,10.35,10.47,9.96,9.98,48200,5.39713608794462,5.45971157881934,5.19376574260178,5.2041949910809,92432.3552104434,0.0,1.0
2012-06-18,10.24,10.34,9.66,10.31,88200,5.33977522130946,5.39192146370506,5.03732701541498,5.37627759098638,169139.703932803,0.0,1.0
2012-06-19,10.37,10.37,10.11,10.31,69200,5.40756533642374,5.40756533642374,5.27198510619518,5.37627759098638,132703.713289682,0.0,1.0
2012-06-20,10.47,10.49,10.06,10.36,57500,5.45971157881934,5.47014082729846,5.24591198499738,5.40235071218418,110266.813788392,0.0,1.0
2012-06-21,10.44,10.48,10.21,10.43,76300,5.44406770610066,5.4649262030589,5.32413134859078,5.4388530818611,146319.267687901,0.0,1.0
2012-06-22,10.3,10.44,10.12,10.44,1438000,5.37106296674682,5.44406770610066,5.27719973043474,5.44406770610066,2757629.18656883,0.0,1.0
2012-06-25,10.27,10.38,9.91,10.2,66700,5.35541909402814,5.4127799606633,5.16769262140398,5.31891672435122,127909.503994535,0.0,1.0
2012-06-26,10.27,10.38,10.09,10.25,29400,5.35541909402814,5.4127799606633,5.26155585771606,5.34498984554902,56379.9013109344,0.0,1.0
2012-06-27,10.3,10.376,10.2,10.2,25300,5.37106296674682,5.41069411096748,5.31891672435122,5.31891672435122,48517.3980668925,0.0,1.0
2012-06-28,10.27,10.32,10.14,10.21,17400,5.35541909402814,5.38149221522594,5.28762897891386,5.32413134859078,33367.6966942264,0.0,1.0
2012-06-29,10.31,10.42,10.27,10.32,38900,5.37627759098638,5.43363845762154,5.35541909402814,5.38149221522594,74597.8966324948,0.0,1.0
2012-07-02,10.44,10.51,10.14,10.14,63800,5.44406770610066,5.48057007577758,5.28762897891386,5.28762897891386,122348.221212164,0.0,1.0
2012-07-03,10.62,10.64,10.48,10.5,22000,5.53793094241274,5.54836019089186,5.4649262030589,5.47535545153802,42189.0417972978,0.0,1.0
2012-07-05,10.72,10.72,10.5,10.65,33500,5.59007718480834,5.59007718480834,5.47535545153802,5.55357481513142,64242.4045549762,0.0,1.0
2012-07-06,10.74,10.79,10.1001,10.34,28200,5.60050643328746,5.62657955448526,5.26682262819802,5.39192146370506,54078.6808492636,0.0,1.0
2012-07-09,10.95,10.97,10.74,10.79,33900,5.71001354231822,5.72044279079734,5.60050643328746,5.62657955448526,65009.4780421998,0.0,1.0
2012-07-10,11.295,11.34,10.95,10.97,63000,5.88991807858304,5.91338388766106,5.71001354231822,5.72044279079734,120814.074237717,0.0,1.0
2012-07-11,11.39,11.45,11.08,11.28,78300,5.93945700885886,5.97074475429622,5.7778036574325,5.8820961422237,150154.635124019,0.0,1.0
2012-07-12,11.4,11.43,11.28,11.34,81400,5.94467163309842,5.9603155058171,5.8820961422237,5.91338388766106,156099.454650002,0.0,1.0
2012-07-13,11.69,11.69,11.28,11.39,95600,6.09589573604566,6.09589573604566,5.8820961422237,5.93945700885886,183330.56344644,0.0,1.0
2012-07-16,11.89,11.96,11.62,11.62,66100,6.20018822083687,6.23669059051379,6.05939336636874,6.05939336636874,126758.893763699,0.0,1.0
2012-07-17,12.02,12.04,11.53,11.92,76600,6.26797833595115,6.27840758443027,6.0124617482127,6.21583209355555,146894.572803319,0.0,1.0
2012-07-18,12.05,12.08,11.94,12.02,59200,6.28362220866983,6.29926608138851,6.22626134203467,6.26797833595115,113526.876109092,0.0,1.0
2012-07-19,12.05,12.13,12.02,12.08,55500,6.28362220866983,6.32533920258631,6.26797833595115,6.29926608138851,106431.446352274,0.0,1.0
2012-07-20,12.24,12.24,11.95,12.0,77700,6.38270006922147,6.38270006922147,6.23147596627422,6.25754908747203,149004.024893184,0.0,1.0
2012-07-23,12.16,12.2,12.12,12.13,39100,6.34098307530499,6.36184157226323,6.32012457834675,6.32533920258631,74981.4333761065,0.0,1.0
2012-07-24,12.15,12.23,12.12,12.15,50300,6.33576845106543,6.37748544498191,6.32012457834675,6.33576845106543,96459.4910183672,0.0,1.0
2012-07-25,12.19,12.27,12.09,12.21,45800,6.35662694802367,6.39834394194015,6.30448070562807,6.36705619650279,87829.9142871017,0.0,1.0
2012-07-26,12.07,12.26,11.91,12.24,58200,6.29405145714895,6.39312931770059,6.21061746931599,6.38270006922147,111609.192391033,0.0,1.0
2012-07-27,12.23,12.25,11.98,12.16,42600,6.37748544498191,6.38791469346103,6.24711983899291,6.34098307530499,81693.326389313,0.0,1.0
2012-07-30,12.21,12.27,12.06,12.2,38700,6.36705619650279,6.39834394194015,6.28883683290939,6.36184157226323,74214.3598888829,0.0,1.0
2012-07-31,12.25,12.27,12.19,12.22,65900,6.38791469346103,6.39834394194015,6.35662694802367,6.37227082074235,126375.357020087,0.0,1.0
2012-08-01,12.09,12.258,12.08,12.22,46300,6.30448070562807,6.39208639285267,6.29926608138851,6.37227082074235,88788.7561461312,0.0,1.0
2012-08-02,12.14,12.22,12.002,12.02,22000,6.33055382682587,6.37227082074235,6.25859201231994,6.26797833595115,42189.0417972978,0.0,1.0
2012-08-03,12.23,12.31,12.14,12.14,35500,6.37748544498191,6.41920243889839,6.33055382682587,6.33055382682587,68077.7719910941,0.0,1.0
2012-08-06,12.245,12.31,12.19,12.19,18400,6.38530738134125,6.41920243889839,6.35662694802367,6.35662694802367,35285.3804122854,0.0,1.0
2012-08-07,12.23,12.31,12.15,12.26,34600,6.37748544498191,6.41920243889839,6.33576845106543,6.39312931770059,66351.856644841,0.0,1.0
2012-08-08,12.15,12.29,12.14,12.14,21200,6.33576845106543,6.40877319041927,6.33055382682587,6.33055382682587,40654.8948228506,0.0,1.0
2012-08-09,12.07,12.21,12.02,12.21,16500,6.29405145714895,6.36705619650279,6.26797833595115,6.36705619650279,31641.7813479733,0.0,1.0
2012-08-10,11.9,12.12,11.88,12.1,10600,6.20540284507643,6.32012457834675,6.19497359659731,6.30969532986763,20327.4474114253,0.0,1.0
2012-08-13,11.75,11.9,11.38,11.9,38300,6.15325660268083,6.23180881462994,5.959494479873,6.23180881462994,73136.069086398,0.05,1.0
2012-08-14,11.49,11.88,11.42,11.75,29200,6.01709943530236,6.22133518637006,5.98044173639277,6.15325660268083,55759.091836105,0.0,1.0
2012-08-15,11.75,11.8,11.31,11.46,57000,6.15325660268083,6.17944067333053,5.92283678096342,6.00138899291253,108844.80255678,0.0,1.0
2012-08-16,11.68,11.79,11.391,11.72,30100,6.11659890377124,6.17420385920059,5.96525497541594,6.137546160291,57477.6939817384,0.0,1.0
2012-08-17,11.86,11.87,11.41,11.7,38000,6.21086155811018,6.21609837224012,5.97520492226283,6.12707253203112,72563.2017045203,0.0,1.0
2012-08-20,11.74,11.79,11.521,11.79,28600,6.14801978855089,6.17420385920059,6.03333355910517,6.17420385920059,54613.3570723494,0.0,1.0
2012-08-21,11.22,11.69,10.7,11.69,48800,5.87570545379395,6.12183571790118,5.60339111903701,6.12183571790118,93186.4274521207,0.0,1.0
2012-08-22,11.17,11.26,10.95,11.01,24200,5.84952138314424,5.89665271031371,5.73431147228554,5.76573235706518,46211.3021381419,0.0,1.0
2012-08-23,10.54,11.11,10.42,11.11,26200,5.51960209295795,5.81810049836459,5.45676032339866,5.81810049836459,50030.4180173271,0.0,1.0
2012-08-24,10.91,11.04,10.38,10.5,21000,5.71336421576577,5.78144279945501,5.43581306687889,5.49865483643819,40100.7167314454,0.0,1.0
2012-08-27,10.6,10.87,10.56,10.87,14600,5.5510229777376,5.69241695924601,5.53007572121783,5.69241695924601,27879.5459180525,0.0,1.0
2012-08-28,10.67,10.72,10.541,10.7,13400,5.58768067664718,5.61386474729689,5.52012577437094,5.60339111903701,25588.0763905414,0.0,1.0
2012-08-29,11.58,11.59,11.05,11.08,37400,6.06423076247183,6.06946757660177,5.78667961358495,5.80239005597477,71417.4669407647,0.0,1.0
2012-08-30,12.02,12.22,11.51,11.64,47400,6.29465058418924,6.39938686678806,6.02757306356224,6.09565164725147,90513.046336691,0.0,1.0
2012-08-31,12.09,12.18,11.8,12.11,26800,6.33130828309882,6.37843961026829,6.17944067333053,6.34178191135871,51176.1527810828,0.0,1.0
2012-09-04,12.24,12.24,12.05,12.18,47900,6.40986049504794,6.40986049504794,6.31036102657906,6.37843961026829,91467.8253064874,0.0,1.0
2012-09-05,12.29,12.32,12.1201,12.26,39300,6.43604456569765,6.45175500808747,6.34707109362995,6.42033412330782,75045.6270259907,0.0,1.0
2012-09-06,12.37,12.4025,12.31,12.33,59800,6.47793907873718,6.49495872465948,6.44651819395753,6.45699182221741,114191.56478764,0.0,1.0
2012-09-07,12.21,12.39,12.14,12.39,23100,6.39415005265812,6.48841270699706,6.35749235374853,6.48841270699706,44110.7884045899,0.0,1.0
2012-09-10,12.25,12.26,12.16,12.22,24500,6.41509730917788,6.42033412330782,6.36796598200841,6.39938686678806,46784.1695200197,0.0,1.0
2012-09-11,12.21,12.29,12.1,12.23,44700,6.39415005265812,6.43604456569765,6.33654509722877,6.404623680918,85357.2398997909,0.0,1.0
2012-09-12,12.26,12.3,12.2,12.2,14100,6.42033412330782,6.44128137982759,6.38891323852818,6.38891323852818,26924.7669482562,0.0,1.0
2012-09-13,12.32,12.34,12.25,12.32,27200,6.45175500808747,6.46222863634735,6.41509730917788,6.45175500808747,51939.9759569198,0.0,1.0
2012-09-14,12.34,12.39,12.19,12.35,36600,6.46222863634735,6.48841270699706,6.38367642439824,6.46746545047729,69889.8205890906,0.0,1.0
2012-09-17,12.39,12.42,12.3017,12.42,27000,6.48841270699706,6.50412314938688,6.44217163822968,6.50412314938688,51558.0643690012,0.0,1.0
2012-09-18,12.44,12.46,12.34,12.34,39100,6.51459677764676,6.52507040590665,6.46222863634735,6.46222863634735,74663.7154380722,0.0,1.0
2012-09-19,12.44,12.45,12.27,12.42,22400,6.51459677764676,6.51983359177671,6.42557093743776,6.50412314938688,42774.0978468751,0.0,1.0
2012-09-20,12.44,12.47,12.3613,12.44,25900,6.51459677764676,6.53030722003659,6.47338305044413,6.51459677764676,49457.5506354494,0.0,1.0
2012-09-21,12.41,12.48,12.36,12.48,55400,6.49888633525694,6.53554403416653,6.47270226460723,6.53554403416653,105789.509853432,0.0,1.0
2012-09-24,12.52,12.56,12.41,12.41,42400,6.55649129068629,6.57743854720606,6.49888633525694,6.49888633525694,80965.2566387279,0.0,1.0
2012-09-25,12.38,12.57,12.35,12.55,40500,6.48317589286712,6.582675361336,6.46746545047729,6.57220173307612,77337.0965535018,0.0,1.0
2012-09-26,12.43,12.49,12.35,12.4,60500,6.50935996351682,6.54078084829647,6.46746545047729,6.493649521127,115528.255345355,0.0,1.0
2012-09-27,12.21,12.4,11.89,12.34,71100,6.39415005265812,6.493649521127,6.2265720005,6.46222863634735,135769.569505037,0.0,1.0
2012-09-28,12.45,12.6,12.0,12.15,74600,6.51983359177671,6.59838580372582,6.28417695592935,6.36272916787847,142453.022293611,0.0,1.0
2012-10-01,12.44,12.5,12.28,12.5,58100,6.51459677764676,6.54601766242641,6.43080775156771,6.54601766242641,110945.316290332,0.0,1.0
2012-10-02,12.41,12.45,12.35,12.44,43000,6.49888633525694,6.51983359177671,6.46746545047729,6.51459677764676,82110.9914024835,0.0,1.0
2012-10-03,12.74,12.75,12.38,12.4,176900,6.671701201545,6.67693801567494,6.48317589286712,6.493649521127,337800.799513938,0.0,1.0
2012-10-04,12.77,12.8,12.7,12.75,57200,6.68741164393482,6.70312208632464,6.65075394502523,6.67693801567494,109226.714144699,0.0,1.0
2012-10-05,12.58,12.9,12.5,12.78,99700,6.58791217546594,6.75549022762406,6.54601766242641,6.69264845806476,190382.926577386,0.0,1.0
2012-10-08,12.95,13.09,12.52,12.6,148000,6.78167429827376,6.85498969609294,6.55649129068629,6.59838580372582,282614.575059711,0.0,1.0
2012-10-09,13.0,13.22,12.95,12.96,172200,6.80785836892347,6.92306827978217,6.78167429827376,6.7869111124037,328825.877197852,0.0,1.0
2012-10-10,11.5,11.95,11.39,11.87,145200,6.67693801567494,6.93820950324483,6.61307165204674,6.89176123878796,250084.693924062,1.25,1.0
2012-10-11,11.19,11.7395,10.91,11.5,233100,6.49695099090457,6.81599250739269,6.33438206530553,6.67693801567494,401478.940452471,0.0,1.0
2012-10-12,10.91,11.19,10.72,11.15,52800,6.33438206530553,6.49695099090457,6.22406743722046,6.47372685867614,90939.8886996589,0.0,1.0
2012-10-15,10.85,11.03,9.42,9.42,214500,6.29954586696288,6.40405446199083,5.46928313979634,5.46928313979634,369443.297842364,0.0,1.0
2012-10-16,10.71,10.93,10.62,10.85,81900,6.21826140416336,6.34599413141975,6.16600710664938,6.29954586696288,141060.168267084,0.0,1.0
2012-10-17,10.95,11.09,10.61,10.62,168700,6.35760619753396,6.43889066033348,6.16020107359227,6.16600710664938,290559.833780918,0.0,1.0
2012-10-18,10.96,11.34,10.95,10.99,48700,6.36341223059107,6.5840414867612,6.35760619753396,6.3808303297624,83878.2685544202,0.0,1.0
2012-10-19,10.65,10.975,10.62,10.9,73600,6.18342520582071,6.37212128017674,6.16600710664938,6.32857603224842,126764.693338918,0.0,1.0
2012-10-22,10.76,11.04,10.51,10.6,59100,6.2472915694489,6.40986049504794,6.10214074302118,6.15439504053516,101790.67087405,0.0,1.0
2012-10-23,11.38,11.5,10.73,10.77,140300,6.60726561898964,6.67693801567494,6.22987347027757,6.25309760250601,241645.196677313,0.0,1.0
2012-10-24,11.3,11.45,11.07,11.35,59100,6.56081735453277,6.6479078503894,6.42727859421927,6.58984751981831,101790.67087405,0.0,1.0
2012-10-25,11.62,11.67,11.39,11.39,42200,6.74661041236024,6.77564057764579,6.61307165204674,6.61307165204674,72683.0171046516,0.0,1.0
2012-10-26,11.54,11.74,11.25,11.74,23400,6.70016214790337,6.81628280904555,6.53178718924722,6.81628280904555,40302.905219167,0.0,1.0
2012-10-31,11.47,11.67,11.02,11.63,30100,6.65951991650361,6.77564057764579,6.39824842893372,6.75241644541735,51842.6259443131,0.0,1.0
2012-11-01,11.24,11.6,11.1605,11.42,75200,6.52598115619011,6.73499834624603,6.4798231933861,6.63048975121807,129520.447541938,0.0,1.0
2012-11-02,11.42,11.52,11.15,11.26,47300,6.63048975121807,6.68855008178916,6.47372685867614,6.53759322230433,81466.9836267777,0.0,1.0
2012-11-05,11.96,12.0,11.3,11.46,70900,6.94401553630194,6.96723966853037,6.56081735453277,6.65371388344651,122114.358121322,0.0,1.0
2012-11-06,11.94,11.99,11.64,11.94,35600,6.93240347018772,6.96143363547326,6.75822247847446,6.93240347018772,61315.5310171942,0.0,1.0
2012-11-07,11.77,12.0,11.65,11.85,48000,6.83370090821687,6.96723966853037,6.76402851153157,6.88014917267374,82672.626090599,0.0,1.0
2012-11-08,11.55,11.8799,11.48,11.83,31200,6.70596818096048,6.8975092115145,6.66532594956072,6.86853710655952,53737.2069588893,0.0,1.0
2012-11-09,11.69,11.88,11.41,11.44,24900,6.78725264376,6.89756727184507,6.62468371816096,6.64210181733229,42886.4247844982,0.0,1.0
2012-11-12,11.43,11.71,11.4,11.68,24400,6.63629578427518,6.79886470987422,6.61887768510385,6.78144661070289,42025.2515960545,0.0,1.0
2012-11-13,11.31,11.44,11.27,11.34,24300,6.59565355287542,6.67146566267858,6.57232674985906,6.61314865513769,41668.8047358377,0.05,1.0
2012-11-14,11.09,11.39,11.06,11.29,41800,6.46735613628544,6.64230715890814,6.44986103402318,6.58399015136724,71677.2032081489,0.0,1.0
2012-11-15,10.63,11.06,10.51,11.06,23800,6.19909790159732,6.44986103402318,6.12911749254824,6.44986103402318,40811.4219223431,0.0,1.0
2012-11-16,10.6,10.77,10.55,10.55,30700,6.18160279933505,6.28074171215458,6.1524442955646,6.1524442955646,52643.3047485686,0.0,1.0
2012-11-19,11.5,11.5,10.68,10.68,25800,6.70645586720312,6.70645586720312,6.22825640536777,6.22825640536777,44240.9531763215,0.0,1.0
2012-11-20,11.59,11.62,11.2,11.48,13500,6.75894117398993,6.7764362762522,6.53150484458043,6.69479246569494,23149.3359643543,0.0,1.0
2012-11-21,10.96,11.57,10.77,11.5199,23000,6.39154402648228,6.74727777248175,6.28074171215458,6.71806095170376,39439.6094207517,0.0,1.0
2012-11-23,11.25,11.26,10.91,10.96,18800,6.56066334835088,6.56649504910497,6.36238552271183,6.39154402648228,32237.5937873971,0.0,1.0
2012-11-26,11.1,11.42,11.05,11.24,39700,6.47318783703953,6.6598022611704,6.44402933326909,6.55483164759679,68076.1953914715,0.0,1.0
2012-11-27,10.93,11.0525,10.73,11.0306,32800,6.37404892422001,6.44548725845761,6.25741490913822,6.43271583380615,56244.312565246,0.0,1.0
2012-11-28,11.0,11.17,10.77,10.87,12600,6.41487082949864,6.51400974231816,6.28074171215458,6.33905871969547,21606.046900064,0.0,1.0
2012-11-29,11.09,11.16,10.99,11.0,15100,6.46735613628544,6.50817804156407,6.40903912874455,6.41487082949864,25892.960967537,0.0,1.0
2012-11-30,11.11,11.2,11.03,11.1,29900,6.47901953779362,6.53150484458043,6.43236593176091,6.47318783703953,51271.4922469773,0.0,1.0
2012-12-03,11.19,11.2,11.03,11.13,15500,6.52567314382634,6.53150484458043,6.43236593176091,6.4906829393018,26578.8672183327,0.0,1.0
2012-12-04,11.76,11.8,11.14,11.19,31000,6.85808008680945,6.88140688982581,6.49651464005589,6.52567314382634,53157.7344366654,0.0,1.0
2012-12-05,11.85,11.87,11.61,11.8,24100,6.91056539359626,6.92222879510444,6.77060457549811,6.88140688982581,41325.8516104399,0.0,1.0
2012-12-06,11.83,11.87,11.55,11.72,16200,6.89890199208808,6.92222879510444,6.73561437097357,6.83475328379309,27779.2031572251,0.0,1.0
2012-12-07,11.84,11.96,11.61,11.83,9400,6.90473369284217,6.97471410189125,6.77060457549811,6.89890199208808,16118.7968936985,0.0,1.0
2012-12-10,11.97,12.04,11.63,11.82,17300,6.98054580264534,7.02136770792396,6.78226797700629,6.89307029133399,29665.4453469132,0.0,1.0
2012-12-11,11.94,12.04,11.74,12.0,25300,6.96305070038307,7.02136770792396,6.84641668530127,6.99804090490761,43383.5703628269,0.0,1.0
2012-12-12,11.5,11.98,11.32,11.98,36000,6.70645586720312,6.98637750339943,6.60148525362951,6.98637750339943,61731.5625716114,0.0,1.0
2012-12-13,11.54,11.91,11.47,11.47,7200,6.72978267021948,6.9455555981208,6.68896076494085,6.68896076494085,12346.3125143223,0.0,1.0
2012-12-14,11.57,11.94,11.45,11.49,25800,6.74727777248175,6.96305070038307,6.67729736343267,6.70062416644903,44240.9531763215,0.0,1.0
2012-12-17,11.98,12.02,11.22,11.6,30900,6.98637750339943,7.00970430641578,6.54316824608861,6.76477287474402,52986.2578739664,0.0,1.0
2012-12-18,12.18,12.18,11.91,12.02,40300,7.10301151848122,7.10301151848122,6.9455555981208,7.00970430641578,69105.054767665,0.0,1.0
2012-12-19,12.25,12.25,12.0601,12.15,46700,7.14383342375985,7.14383342375985,7.03308942643968,7.08551641621895,80079.5547803959,0.0,1.0
2012-12-20,12.44,12.44,12.11,12.21,37900,7.25463573808755,7.25463573808755,7.06218961320259,7.12050662074349,64989.6172628909,0.0,1.0
2012-12-21,12.5,12.51,12.0,12.44,159500,7.28962594261209,7.29545764336618,6.99804090490761,7.25463573808755,273505.117504778,0.0,1.0
2012-12-24,12.05,12.48,11.71,12.48,31300,7.02719940867805,7.27796254110391,6.828921583039,7.27796254110391,53672.1641247622,0.0,1.0
2012-12-26,12.02,12.25,11.95,12.03,19900,7.00970430641578,7.14383342375985,6.96888240113716,7.01553600716987,34123.8359770852,0.0,1.0
2012-12-27,12.21,12.33,11.96,12.02,20300,7.12050662074349,7.19048702979256,6.97471410189125,7.00970430641578,34809.7422278809,0.0,1.0
2012-12-28,12.24,12.37,12.0,12.14,18000,7.13800172300576,7.21381383280892,6.99804090490761,7.07968471546486,30865.7812858057,0.0,1.0
2012-12-31,12.47,12.48,12.21,12.21,19900,7.27213084034982,7.27796254110391,7.12050662074349,7.12050662074349,34123.8359770852,0.0,1.0
2013-01-02,12.64,12.75,12.29,12.63,79000,7.37126975316934,7.43541846146433,7.1671602267762,7.36543805241525,135466.484532147,0.0,1.0
2013-01-03,12.48,12.7,12.0,12.7,27600,7.27796254110391,7.40625995769388,6.99804090490761,7.40625995769388,47327.5313049021,0.0,1.0
2013-01-04,12.59,12.63,12.294,12.54,22600,7.3421112493989,7.36543805241525,7.16949290707784,7.31295274562845,38753.703169956,0.0,1.0
2013-01-07,12.42,12.65,12.36,12.62,9100,7.24297233657937,7.37710145392343,7.20798213205483,7.35960635166116,15604.3672056018,0.0,1.0
2013-01-08,12.41,12.59,12.3,12.45,9700,7.23714063582528,7.3421112493989,7.1729919275303,7.26046743884164,16633.2265817953,0.0,1.0
2013-01-09,12.49,12.519,12.26,12.41,9000,7.283794241858,7.30070617404486,7.14966512451394,7.23714063582528,15432.8906429029,0.0,1.0
2013-01-10,12.94,13.54,12.65,12.66,73900,7.54622077579203,7.89612282103741,7.37710145392343,7.38293315467752,126721.179834502,0.0,1.0
2013-01-11,12.95,13.055,12.74,13.05,23700,7.55205247654612,7.61328533446407,7.42958676071024,7.61036948408702,40639.9453596442,0.0,1.0
2013-01-14,12.68,13.1564,12.62,13.04,25800,7.3945965561857,7.67241878011053,7.35960635166116,7.60453778333293,44240.9531763215,0.0,1.0
2013-01-15,12.98,13.12,12.67,12.67,26300,7.56954757880839,7.65119138936565,7.38876485543161,7.38876485543161,45098.3359898161,0.0,1.0
2013-01-16,12.79,12.99,12.38,12.99,39900,7.45874526448069,7.57537927956248,7.21964553356301,7.57537927956248,68419.1485168693,0.0,1.0
2013-01-17,13.03,13.1899,12.37,12.8,45300,7.59870608257884,7.69195497763674,7.21381383280892,7.46457696523478,77678.882902611,0.0,1.0
2013-01-18,13.26,13.3978,12.92,13.08,64400,7.7328351999229,7.81319603631426,7.53455737428385,7.62786458634929,110430.906378105,0.0,1.0
2013-01-22,13.7,13.8999,13.3,13.3,32600,7.98943003310285,8.1060057311771,7.75616200293926,7.75616200293926,55901.3594398481,0.0,1.0
2013-01-23,14.0,14.1,13.71,13.71,41200,8.16438105572554,8.22269806326644,7.99526173385694,7.99526173385694,70648.3438319553,0.0,1.0
2013-01-24,13.85,14.0,13.75,14.0,14400,8.07690554441419,8.16438105572554,8.0185885368733,8.16438105572554,24692.6250286446,0.0,1.0
2013-01-25,13.84,13.89,13.73,13.8,30400,8.0710738436601,8.10023234743055,8.00692513536512,8.04774704064375,52128.8750604719,0.0,1.0
2013-01-28,14.04,14.216,13.9,13.91,40800,8.1877078587419,8.29034579201388,8.10606404818464,8.11189574893873,69962.4375811596,0.0,1.0
2013-01-29,14.01,14.26,13.931,14.0,28900,8.17021275647963,8.31600527533187,8.12414232052232,8.16438105572554,49556.726619988,0.0,1.0
2013-01-30,13.86,14.01,13.85,13.96,27300,8.08273724516828,8.17021275647963,8.07690554441419,8.14105425270918,46813.1016168053,0.0,1.0
2013-01-31,13.92,14.0,13.77,13.87,20800,8.11772744969282,8.16438105572554,8.03025193838148,8.08856894592237,35667.1250413755,0.0,1.0
2013-02-01,13.99,14.15,13.9,14.15,23900,8.15854935497145,8.25185656703689,8.10606404818464,8.25185656703689,40982.898485042,0.0,1.0
2013-02-04,13.82,14.35,13.78,13.78,38500,8.05941044215193,8.36849058211868,8.03608363913557,8.03608363913557,66018.4766390844,0.0,1.0
2013-02-05,13.95,14.14,13.76,13.87,24600,8.13522255195509,8.2460248662828,8.02442023762739,8.08856894592237,42183.2344239345,0.0,1.0
2013-02-06,13.88,13.9,13.75,13.89,14000,8.09440064667646,8.10606404818464,8.0185885368733,8.10023234743055,24006.7187778489,0.0,1.0
2013-02-07,13.77,13.92,13.75,13.92,7000,8.03025193838148,8.11772744969282,8.0185885368733,8.11772744969282,12003.3593889244,0.0,1.0
2013-02-08,13.99,14.05,13.78,13.78,24200,8.15854935497145,8.19353955949599,8.03608363913557,8.03608363913557,41497.3281731388,0.0,1.0
2013-02-11,13.97,14.05,13.95,14.05,19900,8.14688595346327,8.19353955949599,8.13522255195509,8.19353955949599,34123.8359770852,0.0,1.0
2013-02-12,14.02,14.19,13.94,14.01,23600,8.17604445723372,8.27518337005324,8.129390851201,8.17021275647963,40468.4687969452,0.0,1.0
2013-02-13,13.95,14.15,13.92,14.03,20200,8.16438105572554,8.28143311387214,8.14682324700355,8.21120187898418,34514.5575735206,0.05,1.0
2013-02-14,14.0,14.1,13.88,13.95,14500,8.19364407026219,8.25217009933549,8.12341283537423,8.16438105572554,24775.3012285173,0.0,1.0
2013-02-15,14.25,14.28,13.95,14.09,38900,8.33995914294544,8.35751695166744,8.16438105572554,8.24631749642816,66466.1529509877,0.0,1.0
2013-02-19,14.6,14.6,14.28,14.28,81600,8.544800244702,8.544800244702,8.35751695166744,8.35751695166744,139425.143465311,0.0,1.0
2013-02-20,14.53,14.9,14.51,14.64,44000,8.50383202435069,8.7203783319219,8.49212681853603,8.56821065633132,75180.2244175696,0.0,1.0
2013-02-21,14.13,14.72,13.951,14.59,46000,8.26972790805748,8.61503147958996,8.16496631601627,8.53894764179467,78597.507345641,0.0,1.0
2013-02-22,14.37,14.37,14.14,14.23,16600,8.41019037783341,8.41019037783341,8.27558051096481,8.32825393713078,28363.4483029922,0.0,1.0
2013-02-25,14.03,14.47,13.99,14.43,23400,8.21120187898418,8.46871640690671,8.18779146735486,8.44530599527739,39982.2102584348,0.0,1.0
2013-02-26,14.21,14.21,13.88,14.11,24600,8.31654873131613,8.31654873131613,8.12341283537423,8.25802270224282,42032.5800152775,0.0,1.0
2013-02-27,14.46,14.7,14.09,14.28,24200,8.46286380399938,8.6033262737753,8.24631749642816,8.35751695166744,41349.1234296633,0.0,1.0
2013-02-28,14.55,14.7,14.44,14.68,26200,8.51553723016535,8.6033262737753,8.45115859818472,8.59162106796064,44766.4063577346,0.0,1.0
2013-03-01,14.6,14.74,14.4,14.46,11200,8.544800244702,8.62673668540462,8.4277481865554,8.46286380399938,19136.7843971995,0.0,1.0
2013-03-04,14.6,14.69,14.44,14.69,26300,8.544800244702,8.59747367086797,8.45115859818472,8.59747367086797,44937.2705041382,0.0,1.0
2013-03-05,14.42,14.82,14.34,14.65,35000,8.43945339237006,8.67355750866326,8.39263256911142,8.57406325923865,59802.4512412485,0.0,1.0
2013-03-06,14.48,14.73,14.21,14.52,26700,8.47456900981404,8.62088408249729,8.31654873131613,8.49797942144336,45620.7270897525,0.0,1.0
2013-03-07,14.7,14.74,14.3101,14.47,22200,8.6033262737753,8.62673668540462,8.3751332864185,8.46871640690671,37931.8405015919,0.0,1.0
2013-03-08,14.7,14.85,14.59,14.78,56600,8.6033262737753,8.69111531738525,8.53894764179467,8.65014709703394,96709.1068644191,0.0,1.0
2013-03-11,14.75,15.29,14.58,14.85,77900,8.63258928831195,8.94862984530778,8.53309503888734,8.69111531738525,133103.170048379,0.0,1.0
2013-03-12,14.95,15.17,14.45,14.77,22100,8.74964134645855,8.87839861041982,8.45701120109205,8.64429449412661,37760.9763551884,0.0,1.0
2013-03-13,14.79,15.03,14.6,15.0,15400,8.65599969994127,8.79646216971719,8.544800244702,8.7789043609952,26313.0785461494,0.0,1.0
2013-03-14,14.99,15.06,14.82,14.98,15500,8.77305175808788,8.81401997843919,8.67355750866326,8.76719915518055,26483.9426925529,0.0,1.0
2013-03-15,15.26,15.41,14.71,14.96,75100,8.93107203658579,9.01886108019574,8.60917887668263,8.75549394936588,128318.973949079,0.0,1.0
2013-03-18,14.93,15.04,14.73,14.94,10500,8.73793614064389,8.80231477262453,8.62088408249729,8.74378874355122,17940.7353723746,0.0,1.0
2013-03-19,15.48,15.49,14.9,15.03,28500,9.05982930054705,9.06568190345438,8.7203783319219,8.79646216971719,48696.2817250167,0.0,1.0
2013-03-20,15.5,15.6,15.111,15.6,27200,9.07153450636171,9.13006053543501,8.84386825326657,9.13006053543501,46475.0478217703,0.0,1.0
2013-03-21,15.26,15.47,15.167,15.36,8700,8.93107203658579,9.05397669763972,8.87664282954762,8.98959806565909,14865.1807371103,0.0,1.0
2013-03-22,15.35,15.4699,15.06,15.39,12000,8.98374546275176,9.05391817161065,8.81401997843919,9.00715587438108,20503.6975684281,0.0,1.0
2013-03-25,15.35,15.62,15.2,15.35,19600,8.98374546275176,9.14176574124967,8.89595641914181,8.98374546275176,33489.3726950992,0.0,1.0
2013-03-26,15.36,15.699,15.26,15.45,10800,8.98959806565909,9.18800130421758,8.93107203658579,9.04227149182506,18453.3278115853,0.0,1.0
2013-03-27,15.48,15.6,15.22,15.22,18000,9.05982930054705,9.13006053543501,8.90766162495647,8.90766162495647,30755.5463526421,0.0,1.0
2013-03-28,15.96,16.06,15.42,15.56,47400,9.3407542400989,9.3992802691722,9.02471368310307,9.10665012380569,80989.6053952909,0.0,1.0
2013-04-01,15.94,16.24,15.8944,15.96,38700,9.32904903428424,9.50462712150414,9.30236116502681,9.3407542400989,66124.4246581805,0.0,1.0
2013-04-02,15.67,16.05,15.58,15.98,24700,9.17102875578632,9.39342766626487,9.11835532962035,9.35245944591356,42203.4441616811,0.0,1.0
2013-04-03,15.13,15.95,15.09,15.73,46500,8.8549881987905,9.33490163719157,8.83157778716118,9.20614437323031,79451.8280776588,0.0,1.0
2013-04-04,15.25,15.529,15.0,15.15,32000,8.92521943367846,9.08850705479297,8.7789043609952,8.86669340460516,54676.5268491415,0.0,1.0
2013-04-05,15.22,15.55,14.73,15.0,35900,8.90766162495647,9.10079752089836,8.62088408249729,8.7789043609952,61340.2285588806,0.0,1.0
2013-04-08,15.07,15.36,14.94,15.23,27000,8.81987258134652,8.98959806565909,8.74378874355122,8.9135142278638,46133.3195289631,0.0,1.0
2013-04-09,15.01,15.17,14.96,15.05,20200,8.78475696390253,8.87839861041982,8.75549394936588,8.80816737553186,34514.5575735206,0.0,1.0
2013-04-10,15.19,15.36,15.05,15.05,16000,8.89010381623448,8.98959806565909,8.80816737553186,8.80816737553186,27338.2634245708,0.0,1.0
2013-04-11,15.03,15.39,14.98,15.27,23000,8.79646216971719,9.00715587438108,8.76719915518055,8.93692463949312,39298.7536728205,0.0,1.0
2013-04-12,15.39,15.7,14.93,14.95,40100,9.00715587438108,9.18858656450831,8.73793614064389,8.74964134645855,68516.5227078305,0.0,1.0
2013-04-15,14.33,15.46,14.08,15.26,57100,8.38677996620409,9.04812409473239,8.24046489352083,8.93107203658579,97563.4275964369,0.0,1.0
2013-04-16,14.82,14.96,14.33,14.47,24600,8.67355750866326,8.75549394936588,8.38677996620409,8.46871640690671,42032.5800152776,0.0,1.0
2013-04-17,13.81,14.5,13.81,14.5,27600,8.08244461502292,8.4862742156287,8.08244461502292,8.4862742156287,47158.5044073846,0.0,1.0
2013-04-18,12.52,13.965,12.3541,13.86,46800,7.32745883997733,8.17315996008654,7.23036415774472,8.11170762955957,79964.4205168695,0.0,1.0
2013-04-19,13.33,13.47,12.75,12.75,37300,7.80151967547107,7.88345611617369,7.46206870684592,7.46206870684592,63732.3266085306,0.0,1.0
2013-04-22,12.93,13.45,12.67,13.31,41800,7.56741555917787,7.87175091035903,7.41524788358728,7.78981446965641,71421.2131966911,0.0,1.0
2013-04-23,13.2,13.24,13.01,13.03,29400,7.72543583767578,7.7488462493051,7.61423638243651,7.62594158825117,50234.0590426488,0.0,1.0
2013-04-24,13.31,14.0,13.14,13.23,29700,7.78981446965641,8.19364407026219,7.6903202202318,7.74299364639777,50746.6514818595,0.0,1.0
2013-04-25,13.54,13.68,13.312,13.38,21600,7.924424336525,8.00636077722763,7.79098499023788,7.83078269000772,36906.6556231706,0.0,1.0
2013-04-26,13.68,13.76,13.45,13.45,26600,8.00636077722763,8.05318160048627,7.87175091035903,7.87175091035903,45449.8629433489,0.0,1.0
2013-04-29,14.14,14.28,13.67,13.69,13900,8.27558051096481,8.35751695166744,8.0005081743203,8.01221338013496,23750.1163500959,0.0,1.0
2013-04-30,14.03,14.16,13.9185,14.16,17000,8.21120187898418,8.28728571677947,8.14594535656745,8.28728571677947,29046.9048886064,0.0,1.0
2013-05-01,13.53,14.43,13.5,13.94,43400,7.91857173361767,8.44530599527739,7.90101392489568,8.15852845281821,74155.0395391482,0.0,1.0
2013-05-02,14.22,14.51,13.63,13.63,27700,8.32240133422346,8.49212681853603,7.97709776269098,7.97709776269098,47329.3685537881,0.0,1.0
2013-05-03,13.82,14.42,13.71,14.42,17100,8.08829721793025,8.43945339237006,8.02391858594962,8.43945339237006,29217.76903501,0.0,1.0
2013-05-06,13.96,14.11,13.59,13.71,24600,8.17023365863287,8.25802270224282,7.95368735106166,8.02391858594962,42032.5800152776,0.0,1.0
2013-05-07,14.15,14.15,13.75,14.0,17300,8.28143311387214,8.28143311387214,8.04732899757894,8.19364407026219,29559.4973278172,0.0,1.0
2013-05-08,14.17,14.35,14.09,14.15,28600,8.2931383196868,8.39848517201875,8.24631749642816,8.28143311387214,48867.1458714203,0.0,1.0
2013-05-09,13.9,14.11,13.845,14.11,30300,8.13511804118889,8.25802270224282,8.10292872519858,8.25802270224282,51771.8363602809,0.0,1.0
2013-05-10,14.03,14.04,13.7,13.96,16300,8.21120187898418,8.21705448189151,8.01806598304229,8.17023365863287,27850.8558637815,0.0,1.0
2013-05-13,13.98,14.05,13.7,13.77,15000,8.21120187898418,8.25231662372874,8.04674290000596,8.08785764475051,25538.2833220442,0.05,1.0
2013-05-14,13.97,14.1,13.87,13.99,13200,8.20532834402067,8.28168429854628,8.14659299438559,8.21707541394769,22473.6893233989,0.0,1.0
2013-05-15,14.02,14.08,13.85,13.89,32600,8.23469601883821,8.26993722861926,8.13484592445858,8.15834006431261,55503.2024199095,0.0,1.0
2013-05-16,13.93,14.0599,13.63,14.03,29500,8.18183420416664,8.25813142334261,8.0056281552614,8.24056955380172,50225.2905333537,0.0,1.0
2013-05-17,13.93,14.14,13.87,13.95,36200,8.18183420416664,8.30517843840031,8.14659299438559,8.19358127409366,61632.3904172001,0.0,1.0
2013-05-20,14.21,14.282,13.89,13.89,18100,8.34629318314487,8.38858263488213,8.15834006431261,8.15834006431261,30816.1952086,0.0,1.0
2013-05-21,14.16,14.305,14.0401,14.22,19000,8.31692550832733,8.40209176529819,8.24650182411487,8.35216671810837,32348.4922079227,0.0,1.0
2013-05-22,14.01,14.38,13.92,14.22,18300,8.22882248387471,8.4461432775245,8.17596066920313,8.35216671810837,31156.705652894,0.0,1.0
2013-05-23,13.43,13.87,13.354,13.87,58500,7.88815745599124,8.14659299438559,7.84351859026858,8.14659299438559,99599.3049559725,0.0,1.0
2013-05-24,13.5,13.54,13.359,13.38,30000,7.9292722007358,7.95276634058983,7.84645535775034,7.8587897811737,51076.5666440885,0.0,1.0
2013-05-28,14.2,14.343,13.73,13.73,26300,8.34041964818136,8.42441119815952,8.06436350489648,8.06436350489648,44777.1234246509,0.0,1.0
2013-05-29,13.95,14.22,13.67,14.08,19100,8.19358127409366,8.35216671810837,8.02912229511544,8.26993722861926,32518.7474300696,0.0,1.0
2013-05-30,13.97,14.15,13.93,14.04,11400,8.20532834402067,8.31105197336382,8.18183420416664,8.24644308876523,19409.0953247536,0.0,1.0
2013-05-31,13.76,14.08,13.65,13.88,58100,8.08198410978701,8.26993722861926,8.01737522518842,8.1524665293491,98918.2840673846,0.0,1.0
2013-06-03,13.84,13.95,13.5,13.5,50100,8.12897238949507,8.19358127409366,7.9292722007358,7.9292722007358,85297.8662956277,0.0,1.0
2013-06-04,13.68,14.14,13.6,13.9,24900,8.03499583007894,8.30517843840031,7.98800755037088,8.16421359927612,42393.5503145934,0.0,1.0
2013-06-05,13.37,13.81,13.2,13.67,22100,7.85291624621019,8.11135178460455,7.75306615183056,8.02912229511544,37626.4040944785,0.0,1.0
2013-06-06,13.6,13.64,13.371,13.371,11800,7.98800755037088,8.01150169022491,7.85350359970655,7.85350359970655,20090.1162133415,0.0,1.0
2013-06-07,13.51,13.75,13.37,13.6,17400,7.93514573569931,8.0761105748235,7.85291624621019,7.98800755037088,29624.4086535713,0.0,1.0
2013-06-10,13.85,13.86,13.4,13.6,30500,8.13484592445858,8.14071945942209,7.87053685110072,7.98800755037088,51927.8427548233,0.0,1.0
2013-06-11,13.84,14.03,13.53,13.68,9700,8.12897238949507,8.24056955380172,7.94689280562632,8.03499583007894,16514.7565482553,0.0,1.0
2013-06-12,13.81,13.95,13.78,13.94,9500,8.11135178460455,8.19358127409366,8.09373117971402,8.18770773913015,16174.2461039613,0.0,1.0
2013-06-13,14.59,14.68,13.75,13.76,20400,8.56948751175817,8.62234932642974,8.0761105748235,8.08198410978701,34732.0653179802,0.0,1.0
2013-06-14,14.36,14.65,14.3,14.59,14500,8.43439620759749,8.60472872153922,8.39915499781644,8.56948751175817,24687.0072113094,0.0,1.0
2013-06-17,14.52,14.65,14.19,14.52,14700,8.52837276701361,8.60472872153922,8.33454611321785,8.52837276701361,25027.5176556034,0.0,1.0
2013-06-18,15.45,15.66,14.52,14.52,49100,9.07461151861986,9.19795575285353,8.52837276701361,8.52837276701361,83595.3140741581,0.0,1.0
2013-06-19,15.08,15.605,14.93,15.49,25300,8.85729072497006,9.16565131055423,8.76918770051744,9.09810565847389,43074.5712031813,0.0,1.0
2013-06-20,14.36,14.88,14.24,14.62,30400,8.43439620759749,8.7398200256999,8.36391378803539,8.58710811664869,51757.5875326763,0.0,1.0
2013-06-21,14.5,14.54,14.02,14.46,47600,8.5166256970866,8.54011983694063,8.23469601883821,8.49313155723257,81041.4857419537,0.0,1.0
2013-06-24,15.12,15.15,14.15,14.15,50300,8.88078486482409,8.89840546971462,8.31105197336382,8.31105197336382,85638.3767399217,0.0,1.0
2013-06-25,15.51,15.55,15.13,15.2,37500,9.10985272840091,9.13334686825494,8.8866583997876,8.92777314453216,63845.7083051106,0.0,1.0
2013-06-26,15.68,16.02,15.61,15.65,36900,9.20970282278054,9.40940301153981,9.16858807803599,9.19208221789002,62824.1769722288,0.0,1.0
2013-06-27,15.67,15.99,15.51,15.81,22200,9.20382928781703,9.39178240664929,9.10985272840091,9.28605877730615,37796.6593166255,0.0,1.0
2013-06-28,15.53,15.775,15.43,15.59,104700,9.12159979832792,9.26550140493387,9.06286444869284,9.15684100810897,178257.217587869,0.0,1.0
2013-07-01,16.31,16.78,15.401,15.66,49800,9.57973552548155,9.85579166876642,9.04583119729867,9.19795575285353,84787.1006291868,0.0,1.0
2013-07-02,16.3,16.65,15.7601,16.25,56400,9.57386199051804,9.77943571424082,9.25674983783824,9.5444943157005,96023.9452908863,0.0,1.0
2013-07-03,16.45,16.6,15.77,16.39,22700,9.66196501497066,9.75006803942328,9.26256463745211,9.62672380518961,38647.9354273603,0.0,1.0
2013-07-05,16.48,16.81,16.22,16.81,26700,9.67958561986118,9.87341227365695,9.52687371080997,9.87341227365695,45458.1443132387,0.0,1.0
2013-07-08,16.5,16.535,16.22,16.48,61400,9.6913326897882,9.71189006216048,9.52687371080997,9.67958561986118,104536.706398234,0.0,1.0
2013-07-09,16.34,16.6,16.29,16.6,30300,9.59735613037207,9.75006803942328,9.56798845555453,9.75006803942328,51587.3323105293,0.0,1.0
2013-07-10,17.035,17.14,16.41,16.41,58600,10.0055668103359,10.0672389274527,9.63847087511663,9.63847087511663,99769.5601781192,0.0,1.0
2013-07-11,17.49,17.61,16.7275,17.26,79100,10.2728126511755,10.3432950707376,9.824955610208,10.1377213470148,134671.880718246,0.0,1.0
2013-07-12,17.49,17.65,17.19,17.5,42600,10.2728126511755,10.3667892105916,10.0966066022703,10.278686186139,72528.7246346055,0.0,1.0
2013-07-15,17.44,17.679,17.34,17.5,54900,10.243444976358,10.3838224619858,10.1847096267229,10.278686186139,93470.1169586814,0.0,1.0
2013-07-16,16.94,17.49,16.79,17.42,31800,9.94976822818255,10.2728126511755,9.86166520372993,10.2316979064309,54141.1606427338,0.0,1.0
2013-07-17,16.64,17.01,16.61,16.8,27200,9.77356217927731,9.99088297292711,9.75594157438679,9.86753873869344,46309.4204239735,0.0,1.0
2013-07-18,16.34,16.83,16.1,16.6,51300,9.59735613037207,9.88515934358396,9.45639129124788,9.75006803942328,87340.9289613913,0.0,1.0
2013-07-19,16.53,16.64,16.07,16.33,27500,9.70895329467872,9.77356217927731,9.43877068635735,9.59148259540856,46820.1860904144,0.0,1.0
2013-07-22,16.29,16.54,16.23,16.39,27000,9.56798845555453,9.71482682964223,9.53274724577348,9.62672380518961,45968.9099796796,0.0,1.0
2013-07-23,15.88,16.34,15.401,16.34,56000,9.3271735220507,9.59735613037207,9.04583119729867,9.59735613037207,95342.9244022985,0.0,1.0
2013-07-24,16.35,16.44,15.92,15.96,18500,9.60322966533558,9.65609148000715,9.35066766190474,9.37416180175877,31497.2160971879,0.0,1.0
2013-07-25,16.35,16.41,16.01,16.37,35500,9.60322966533558,9.63847087511663,9.40352947657631,9.61497673526259,60440.6038621713,0.0,1.0
2013-07-26,16.27,16.35,15.91,16.22,11000,9.55624138562751,9.60322966533558,9.34479412694123,9.52687371080997,18728.0744361658,0.0,1.0
2013-07-29,16.03,16.2887,15.92,16.16,25300,9.41527654650332,9.56722489600927,9.35066766190474,9.49163250102893,43074.5712031813,0.0,1.0
2013-07-30,15.96,16.28,15.8285,16.15,25600,9.37416180175877,9.56211492059102,9.29692481698864,9.48575896606542,43585.3368696221,0.0,1.0
2013-07-31,15.93,16.09,15.781,16.0,46000,9.35654119686824,9.45051775628437,9.26902552591197,9.3976559416128,78317.4021876023,0.0,1.0
2013-08-01,16.14,16.32,15.8,16.0,39500,9.47988543110191,9.58560906044506,9.28018524234264,9.3976559416128,67250.8127480498,0.0,1.0
2013-08-02,16.51,16.61,16.07,16.07,55700,9.69720622475171,9.75594157438679,9.43877068635735,9.43877068635735,94832.1587358575,0.0,1.0
2013-08-05,17.04,17.36,16.52,16.52,26400,10.0085035778176,10.1964566966499,9.70307975971521,9.70307975971521,44947.378646798,0.0,1.0
2013-08-06,16.72,17.11,16.7,17.11,19100,9.82055045898537,10.0496183225622,9.80880338905836,10.0496183225622,32518.7474300697,0.0,1.0
2013-08-07,16.08,16.65,15.9701,16.62,19800,9.44464422132086,9.77943571424082,9.38009407207191,9.76181510935029,33710.5339850984,0.0,1.0
2013-08-08,16.67,16.809,15.9,16.19,36500,9.79118278416784,9.8728249201606,9.33892059197772,9.50925310591945,62143.1560836409,0.0,1.0
2013-08-09,16.23,16.6,16.11,16.6,8500,9.53274724577348,9.75006803942328,9.46226482621139,9.75006803942328,14471.6938824917,0.0,1.0
2013-08-12,16.19,16.33,15.93,16.1,11400,9.50925310591945,9.59148259540856,9.35654119686824,9.45639129124788,19409.0953247536,0.0,1.0
2013-08-13,16.2,16.2,16.03,16.14,19000,9.550367850664,9.550367850664,9.45014794112,9.51499611788377,32229.1250780042,0.06,1.0
2013-08-14,15.84,16.18,15.84,16.18,14400,9.33813745398258,9.53857727307059,9.33813745398258,9.53857727307059,24426.2842696453,0.0,1.0
2013-08-15,15.08,16.01,14.95,15.63,28000,8.89009550543291,9.43835736352659,8.81345675107573,9.21433638925175,47495.5527465325,0.0,1.0
2013-08-16,15.22,15.45,14.95,14.95,16300,8.9726295485868,9.10822119091104,8.81345675107573,8.81345675107573,27649.1967774457,0.0,1.0
2013-08-19,15.26,15.76,15.21,15.28,47400,8.99621070377362,9.29097514360893,8.96673425979009,9.00800128136704,80403.1857209157,0.0,1.0
2013-08-20,15.31,15.573,15.03,15.34,15100,9.02568714775716,9.18073324311053,8.86061906144938,9.04337301414727,25613.6730883086,0.0,1.0
2013-08-21,15.68,15.71,15.23,15.35,44200,9.24381283323528,9.2614986996254,8.97852483738351,9.04926830294398,74975.1225498834,0.0,1.0
2013-08-22,15.99,16.04,15.02,15.68,16400,9.42656678593318,9.45604322991671,8.85472377265268,9.24381283323528,27818.8237515404,0.0,1.0
2013-08-23,15.3,15.99,15.236,15.99,19700,9.01979185896045,9.42656678593318,8.98206201066153,9.42656678593318,33416.5138966675,0.0,1.0
2013-08-26,15.26,15.42,15.07,15.31,11700,8.99621070377362,9.09053532452092,8.88420021663621,9.02568714775716,19846.3559690868,0.0,1.0
2013-08-27,14.75,15.27,14.7,15.01,41000,8.69555097514161,9.00210599257033,8.66607453115808,8.84882848385597,69547.0593788511,0.0,1.0
2013-08-28,14.72,14.9298,14.61,14.89,18100,8.67786510875149,8.80154826770639,8.61301693198772,8.7780850182955,30702.4823111513,0.0,1.0
2013-08-29,14.56,14.89,14.55,14.55,18900,8.58354048800419,8.7780850182955,8.57764519920749,8.57764519920749,32059.4981039094,0.0,1.0
2013-08-30,13.82,14.66,13.8,14.6,54800,8.14728911704793,8.64249337597125,8.13549853945452,8.60712164319102,92955.5818039279,0.0,1.0
2013-09-03,14.3,14.36,13.85,13.92,23700,8.43026297928983,8.46563471207007,8.16497498343805,8.206242005015,40201.5928604578,0.0,1.0
2013-09-04,14.19,14.25,13.88,14.22,21800,8.36541480252606,8.4007865353063,8.18266084982817,8.38310066891618,36978.6803526574,0.0,1.0
2013-09-05,14.4,14.68,14.22,14.22,5800,8.48921586725689,8.65428395356467,8.38310066891618,8.38310066891618,9838.36449749601,0.0,1.0
2013-09-06,14.35,14.72,14.27,14.53,7300,8.45973942327336,8.67786510875149,8.41257711289971,8.56585462161407,12382.7691089174,0.0,1.0
2013-09-09,14.91,15.07,14.25,14.3,34700,8.78987559588891,8.88420021663621,8.4007865353063,8.43026297928983,58860.5600108813,0.0,1.0
2013-09-10,15.41,15.48,15.01,15.01,17900,9.08464003572422,9.12590705730116,8.84882848385597,8.84882848385597,30363.2283629618,0.0,1.0
2013-09-11,15.4,15.77,15.32,15.32,9300,9.07874474692751,9.29687043240564,9.03158243655386,9.03158243655386,15775.3085908126,0.0,1.0
2013-09-12,15.5,15.63,15.38,15.6099,18400,9.13769763489457,9.21433638925175,9.0669541693341,9.20248685877037,31211.3632334356,0.0,1.0
2013-09-13,15.5,15.69,15.35,15.54,25500,9.13769763489457,9.24970812203199,9.04926830294398,9.1612787900814,43254.8783941635,0.0,1.0
2013-09-16,15.56,15.91,15.45,15.8,11500,9.17306936767481,9.37940447555953,9.10822119091104,9.31455629879576,19507.1020208973,0.0,1.0
2013-09-17,15.83,15.869,15.54,15.56,13700,9.33224216518588,9.35523379149303,9.1612787900814,9.17306936767481,23238.8954509819,0.0,1.0
2013-09-18,15.73,15.84,15.37,15.72,24600,9.27328927721882,9.33813745398258,9.06105888053739,9.26739398842211,41728.2356273106,0.0,1.0
2013-09-19,15.95,15.95,15.68,15.76,24700,9.40298563074635,9.40298563074635,9.24381283323528,9.29097514360893,41897.8626014054,0.0,1.0
2013-09-20,16.0,16.15,15.87,15.98,48000,9.43246207472988,9.52089140668047,9.3558233203727,9.42067149713647,81420.9475654842,0.0,1.0
2013-09-23,16.0,16.08,15.88,15.96,20100,9.43246207472988,9.47962438510353,9.36171860916941,9.40888091954306,34095.0217930465,0.0,1.0
2013-09-24,16.0,16.19,15.95,16.03,17500,9.43246207472988,9.5444725618673,9.40298563074635,9.45014794112,29684.7204665828,0.0,1.0
2013-09-25,16.0,16.0,15.77,15.99,30800,9.43246207472988,9.43246207472988,9.29687043240564,9.42656678593318,52245.1080211857,0.0,1.0
2013-09-26,16.11,16.13,15.81,16.0,14400,9.49731025149365,9.50910082908706,9.32045158759246,9.43246207472988,24426.2842696453,0.0,1.0
2013-09-27,16.04,16.38,15.85,15.86,25500,9.45604322991671,9.65648304900471,9.34403274277929,9.349928031576,43254.8783941635,0.0,1.0
2013-09-30,16.19,16.29,15.68,16.05,53500,9.5444725618673,9.60342544983436,9.24381283323528,9.46193851871341,90750.4311406959,0.0,1.0
2013-10-01,16.16,16.35,16.03,16.23,11800,9.52678669547718,9.6387971826146,9.45014794112,9.56805371705412,20015.9829431815,0.0,1.0
2013-10-02,16.04,16.45,15.96,16.03,25700,9.45604322991671,9.69775007058166,9.40888091954306,9.45014794112,43594.132342353,0.0,1.0
2013-10-03,14.62,15.95,14.28,15.95,118300,8.61891222078443,9.40298563074635,8.41847240169642,9.40298563074635,200668.7103541,0.0,1.0
2013-10-04,14.51,14.92,14.51,14.68,39800,8.55406404402066,8.79577088468561,8.55406404402066,8.65428395356467,67511.535689714,0.0,1.0
2013-10-07,14.26,14.6,14.19,14.46,61900,8.40668182410301,8.60712164319102,8.36541480252606,8.52458760003713,104999.096964656,0.0,1.0
2013-10-08,14.23,14.39,14.12,14.26,43400,8.38899595771289,8.48332057846019,8.32414778094912,8.40668182410301,73618.1067571253,0.0,1.0
2013-10-09,14.4,14.66,14.22,14.34,24600,8.48921586725689,8.64249337597125,8.38310066891618,8.45384413447666,41728.2356273107,0.0,1.0
2013-10-10,14.45,14.73,14.36,14.62,16500,8.51869231124042,8.6837603975482,8.46563471207007,8.61891222078443,27988.4507256352,0.0,1.0
2013-10-11,14.73,14.95,14.44,14.44,22900,8.6837603975482,8.81345675107573,8.51279702244372,8.51279702244372,38844.5770676997,0.0,1.0
2013-10-14,14.68,14.83,14.61,14.63,15500,8.65428395356467,8.74271328551526,8.61301693198772,8.62480750958114,26292.1809846876,0.0,1.0
2013-10-15,14.29,14.73,14.28,14.58,17400,8.42436769049312,8.6837603975482,8.41847240169642,8.5953310655976,29515.093492488,0.0,1.0
2013-10-16,14.47,14.55,14.2801,14.46,14100,8.53048288883384,8.57764519920749,8.41853135458439,8.52458760003713,23917.403347361,0.0,1.0
2013-10-17,14.61,14.73,14.27,14.36,26400,8.61301693198772,8.6837603975482,8.41257711289971,8.46563471207007,44781.5211610163,0.0,1.0
2013-10-18,14.68,14.91,14.51,14.74,60900,8.65428395356467,8.78987559588891,8.55406404402066,8.6896556863449,103302.827223708,0.0,1.0
2013-10-21,14.65,14.78,14.52,14.72,58700,8.63659808717455,8.71323684153173,8.55995933281737,8.67786510875149,99571.0337936234,0.0,1.0
2013-10-22,14.83,15.08,14.72,14.74,38000,8.74271328551526,8.89009550543291,8.67786510875149,8.6896556863449,64458.2501560083,0.0,1.0
2013-10-23,14.89,15.074,14.75,14.75,31600,8.7780850182955,8.88655833215489,8.69555097514161,8.69555097514161,53602.1238139437,0.0,1.0
2013-10-24,14.87,14.986,14.75,14.93,18000,8.76629444070208,8.83467979074388,8.69555097514161,8.80166617348232,30532.8553370566,0.0,1.0
2013-10-25,15.31,15.38,14.65,14.91,51600,9.02568714775716,9.0669541693341,8.63659808717455,8.78987559588891,87527.5186328955,0.0,1.0
2013-10-28,14.83,15.37,14.8,15.3,21700,8.74271328551526,9.06105888053739,8.72502741912514,9.01979185896045,36809.0533785626,0.0,1.0
2013-10-29,14.87,14.99,14.66,14.85,23400,8.76629444070208,8.83703790626256,8.64249337597125,8.75450386310867,39692.7119381736,0.0,1.0
2013-10-30,14.13,14.97,14.03,14.97,28200,8.33004306974583,8.82524732866915,8.27109018177876,8.82524732866915,47834.8066947219,0.0,1.0
2013-10-31,14.0,14.12,13.78,14.05,51700,8.25340431538865,8.32414778094912,8.12370796186111,8.28288075937218,87697.1456069902,0.0,1.0
2013-11-01,13.74,14.13,13.41,14.02,94200,8.10012680667429,8.33004306974583,7.90558227638298,8.26519489298206,159788.609597263,0.0,1.0
2013-11-04,13.36,13.7701,13.33,13.51,35400,7.87610583239945,8.11787162595237,7.85841996600933,7.96453516435004,60047.9488295446,0.0,1.0
2013-11-05,13.3,13.5075,12.984,13.23,62700,7.84073409961921,7.96306134215087,7.6544429736433,7.79946707804227,106356.112757414,0.0,1.0
2013-11-06,13.53,13.68,13.42,13.44,30400,7.97632574194346,8.06475507389405,7.91147756517969,7.9232681427731,51566.6001248066,0.0,1.0
2013-11-07,13.26,13.68,13.22,13.53,38600,7.81715294443239,8.06475507389405,7.79357178924556,7.97632574194346,65476.0120005769,0.0,1.0
2013-11-08,13.68,14.23,13.102,13.25,21100,8.06475507389405,8.38899595771289,7.72400738144443,7.81125765563568,35791.2915339941,0.0,1.0
2013-11-11,13.51,13.77,13.5,13.68,35900,7.96453516435004,8.1178126730644,7.95863987555334,8.06475507389405,60896.0837000184,0.0,1.0
2013-11-12,13.4,13.6,13.34,13.49,11600,7.89968698758628,8.0175927635204,7.86431525480604,7.95274458675663,19676.728994992,0.0,1.0
2013-11-13,13.34,13.369,13.14,13.16,33000,7.89968698758628,7.91686022016798,7.78125090081587,7.79309450949291,55726.2586089512,0.06,1.0
2013-11-14,13.18,13.41,13.17,13.28,12500,7.80493811816995,7.94113961795592,7.79901631383143,7.86415616155515,21108.4312912694,0.0,1.0
2013-11-15,13.21,13.3,13.14,13.14,18200,7.82270353118551,7.87599977023219,7.78125090081587,7.78125090081587,30733.8759600883,0.0,1.0
2013-11-18,13.32,13.38,13.16,13.21,106200,7.88784337890923,7.92337420494036,7.79309450949291,7.82270353118551,179337.232250625,0.0,1.0
2013-11-19,13.47,13.48,13.27,13.36,54200,7.97667044398704,7.98259224832556,7.85823435721663,7.91153059626332,91526.1580789442,0.0,1.0
2013-11-20,13.82,14.07,13.44,13.56,49000,8.18393359583526,8.33197870429827,7.95890503097148,8.02996668303373,82745.0506617761,0.0,1.0
2013-11-21,14.9,14.95,13.9,13.9,51800,8.82348846439547,8.85309748608807,8.23130803054342,8.23130803054342,87473.3392710204,0.0,1.0
2013-11-22,14.73,14.99,14.67,14.99,45800,8.72281779064062,8.87678470344215,8.68728696460949,8.87678470344215,77341.2922512111,0.0,1.0
2013-11-25,14.84,14.85,14.73,14.73,15600,8.78795763836434,8.79387944270286,8.72281779064062,8.72281779064062,26343.3222515042,0.0,1.0
2013-11-26,15.2,16.04,14.91,14.91,97500,9.00114259455108,9.49857415898679,8.82941026873399,8.82941026873399,164645.764071901,0.0,1.0
2013-11-27,15.86,15.94,15.26,15.26,32800,9.39198168089343,9.43935611560159,9.0366734205822,9.0366734205822,55388.5237082909,0.0,1.0
2013-11-29,15.77,15.99,15.71,15.99,9700,9.33868544184674,9.46896513729419,9.30315461581562,9.46896513729419,16380.1426820251,0.0,1.0
2013-12-02,15.14,15.84,15.12,15.81,26400,8.96561176851996,9.38013807221639,8.95376815984291,9.36237265920083,44581.006887161,0.0,1.0
2013-12-03,14.93,15.3,14.72,15.07,21800,8.84125387741103,9.06036063793628,8.7168959863021,8.92415913815031,36813.1041719739,0.0,1.0
2013-12-04,14.95,15.22,14.56,14.81,35500,8.85309748608807,9.01298620322812,8.62214711688577,8.77019222534878,59947.9448672051,0.0,1.0
2013-12-05,15.03,15.07,14.77,15.0,23000,8.90047192079623,8.92415913815031,8.7465050079947,8.88270650778067,38839.5135759357,0.0,1.0
2013-12-06,15.18,15.45,15.0001,15.04,17600,9.10773507264445,9.2697303604978,8.9997982123303,9.02373751597974,29334.1865863504,0.2,1.0
2013-12-09,14.75,15.3,14.72,15.18,18800,8.84974257717428,9.17973297835705,8.83174310074613,9.10773507264445,31334.2447626925,0.0,1.0
2013-12-10,14.26,14.77,13.99,14.77,59800,8.55575112884781,8.86174222812638,8.39375584099445,8.86174222812638,99669.5657877134,0.0,1.0
2013-12-11,14.59,14.7,14.12,14.33,56800,8.75374536955747,8.81974344979403,8.47175357218311,8.59774990718017,94669.4203468582,0.0,1.0
2013-12-12,14.72,14.8499,14.64,14.8499,16100,8.83174310074613,8.90968083368002,8.78374449693773,8.90968083368002,26834.1138659228,0.0,1.0
2013-12-13,14.8,14.85,14.65,14.75,12600,8.87974170455453,8.90974083193478,8.78974432241378,8.84974257717428,21000.6108515918,0.0,1.0
2013-12-16,15.01,15.11,14.81,14.93,19700,9.00573803955159,9.06573629431209,8.88574153003058,8.95773943574319,32834.288394949,0.0,1.0
2013-12-17,15.55,15.65,15.03,15.05,21800,9.32972861525831,9.38972687001881,9.01773769050369,9.02973734145579,36334.3902035477,0.0,1.0
2013-12-18,16.05,16.1,15.21,15.54,40800,9.62971988906083,9.65971901644108,9.1257345490726,9.32372878978226,68001.9779956305,0.0,1.0
2013-12-19,15.83,15.9001,15.68,15.68,16800,9.49772372858772,9.53978250517483,9.40772634644696,9.40772634644696,28000.814468789,0.0,1.0
2013-12-20,16.06,16.14,15.84,15.91,64400,9.63571971453688,9.68371831834528,9.50372355406377,9.54572233239612,107336.455463691,0.0,1.0
2013-12-23,16.09,16.19,16.03,16.1,16300,9.65371919096503,9.71371744572553,9.61772023810873,9.65971901644108,27167.4568953132,0.0,1.0
2013-12-24,16.19,16.25,16.07,16.07,5800,9.71371744572553,9.74971639858184,9.64171954001293,9.64171954001293,9666.94785232003,0.0,1.0
2013-12-26,16.05,16.26,15.88,16.24,29500,9.62971988906083,9.75571622405789,9.52772285596797,9.74371657310578,49168.096835076,0.0,1.0
2013-12-27,16.01,16.309,15.88,16.02,21300,9.60572058715663,9.78511536889053,9.52772285596797,9.61172041263268,35501.0326300718,0.0,1.0
2013-12-30,15.58,15.99,15.33,15.94,33500,9.34772809168646,9.59372093620452,9.1977324547852,9.56372180882427,55834.9574228829,0.0,1.0
2013-12-31,15.28,15.68,15.24,15.56,13100,9.16773332740495,9.40772634644696,9.14373402550075,9.33572844073436,21833.9684250676,0.0,1.0
2014-01-02,14.8,15.47,14.781,15.27,11600,8.87974170455453,9.28173001144991,8.86834203615004,9.1617335019289,19333.8957046401,0.0,1.0
2014-01-03,15.18,15.31,14.85,14.87,14500,9.10773507264445,9.1857328038331,8.90974083193478,8.92174048288688,24167.3696308001,0.0,1.0
2014-01-06,14.98,15.54,14.98,15.3,27400,8.98773856312344,9.32372878978226,8.98773856312344,9.17973297835705,45667.9950264774,0.0,1.0
2014-01-07,15.0,15.08,14.92,15.08,18700,8.99973821407554,9.04773681788394,8.95173961026714,9.04773681788394,31167.5732479973,0.0,1.0
2014-01-08,14.58,14.98,14.52,14.98,14300,8.74774554408143,8.98773856312344,8.71174659122512,8.98773856312344,23834.0266014097,0.0,1.0
2014-01-09,14.38,14.69,14.31,14.69,18100,8.62774903456042,8.81374362431798,8.58575025622807,8.81374362431798,30167.5441598263,0.0,1.0
2014-01-10,14.22,14.63,14.13,14.38,13500,8.53175182694361,8.77774467146168,8.47775339765916,8.62774903456042,22500.6544838483,0.0,1.0
2014-01-13,13.79,14.21,13.64,14.21,21700,8.27375933147345,8.52575200146756,8.18376194933269,8.52575200146756,36167.7186888525,0.0,1.0
2014-01-14,14.18,14.18,13.68,13.68,22700,8.50775252503941,8.50775252503941,8.20776125123689,8.20776125123689,37834.4338358042,0.0,1.0
2014-01-15,14.12,14.21,13.87,14.17,9200,8.47175357218311,8.52575200146756,8.32175793528185,8.50175269956336,15333.7793519559,0.0,1.0
2014-01-16,14.39,14.39,14.03,14.03,9800,8.63374886003647,8.63374886003647,8.41775514289865,8.41775514289865,16333.8084401269,0.0,1.0
2014-01-17,14.33,14.49,14.25,14.43,12600,8.59774990718017,8.69374711479697,8.54975130337176,8.65774816194067,21000.6108515918,0.0,1.0
2014-01-21,14.55,14.55,14.3,14.33,15200,8.72974606765327,8.72974606765327,8.57975043075201,8.59774990718017,25334.0702336663,0.0,1.0
2014-01-22,14.83,15.0,14.406,14.57,13600,8.89774118098268,8.99973821407554,8.64334858079815,8.74174571860537,22667.3259985435,0.0,1.0
2014-01-23,14.86,15.0,14.47,14.79,29900,8.91574065741083,8.99973821407554,8.68174746384487,8.87374187907848,49834.7828938567,0.0,1.0
2014-01-24,14.08,14.84,14.001,14.73,21800,8.44775427027891,8.90374100645873,8.40035564901811,8.83774292622218,36334.3902035477,0.0,1.0
2014-01-27,14.29,14.61,13.88,13.88,13700,8.57375060527596,8.76574502050958,8.3277577607579,8.3277577607579,22833.9975132387,0.0,1.0
2014-01-28,14.26,14.3299,13.99,14.29,24500,8.55575112884781,8.59768990892541,8.39375584099445,8.57375060527596,40834.5211003174,0.0,1.0
2014-01-29,14.14,14.29,13.97,14.01,20700,8.48375322313521,8.57375060527596,8.38175619004235,8.40575549194655,34501.0035419008,0.0,1.0
2014-01-30,14.62,14.74,14.2,14.32,25800,8.77174484598563,8.84374275169823,8.51975217599151,8.59175008170411,43001.2507913546,0.0,1.0
2014-01-31,14.1,14.55,14.02,14.33,36500,8.45975392123101,8.72974606765327,8.4117553174226,8.59774990718017,60835.1028637381,0.0,1.0
2014-02-03,13.38,14.22,13.1,14.11,58500,8.02776648695538,8.53175182694361,7.85977137362597,8.46575374670706,97502.8360966761,0.0,1.0
2014-02-04,13.51,13.63,13.38,13.47,16400,8.10576421814404,8.17776212385664,8.02776648695538,8.08176491623984,27334.1284100083,0.0,1.0
2014-02-05,13.47,13.59,13.33,13.43,19800,8.08176491623984,8.15376282195244,7.99776735957513,8.05776561433563,33000.9599096442,0.0,1.0
2014-02-06,13.83,13.88,13.46,13.46,24800,8.29775863337765,8.3277577607579,8.07576509076378,8.07576509076378,41334.5356444029,0.0,1.0
2014-02-07,13.75,14.09,13.7,13.91,22600,8.24976002956925,8.45375409575496,8.21976090218899,8.34575723718605,37667.762321109,0.0,1.0
2014-02-10,13.58,13.89,13.35,13.77,30200,8.14776299647639,8.33375758623395,8.00976701052723,8.26175968052135,50334.7974379422,0.0,1.0
2014-02-11,14.09,14.21,13.88,13.88,17300,8.45375409575496,8.52575200146756,8.3277577607579,8.3277577607579,28834.1720422649,0.0,1.0
2014-02-12,13.85,14.269,13.6,14.09,25100,8.34575723718605,8.59823899042655,8.19511179969172,8.49037685718061,41654.0992171506,0.06,1.0
2014-02-13,13.98,14.03,13.67,13.75,13100,8.4240928646831,8.45422195218197,8.23729252219013,8.28549906218832,21739.7888344491,0.0,1.0
2014-02-14,13.74,13.99,13.66,13.99,14800,8.27947324468854,8.43011868218288,8.23126670469036,8.43011868218288,24560.9828053318,0.0,1.0
2014-02-18,13.83,13.98,13.7,13.7,16200,8.3337056021865,8.4240928646831,8.25536997468945,8.25536997468945,26884.319016647,0.0,1.0
2014-02-19,13.33,13.95,13.32,13.79,26500,8.03241472719784,8.40601541218378,8.02638890969807,8.30960233218741,43977.4354284657,0.0,1.0
2014-02-20,13.4,13.5499,13.14,13.41,23400,8.07459544969625,8.16492245401785,7.91792419470215,8.08062126719602,38832.9052462678,0.0,1.0
2014-02-21,13.32,13.52,13.31,13.38,44100,8.02638890969807,8.14690525969353,8.02036309219829,8.0625438146967,73185.0906564278,0.0,1.0
2014-02-24,14.45,14.46,13.4,13.4,174800,8.70730628717245,8.71333210467222,8.07459544969625,8.07459544969625,290085.121241351,0.0,1.0
2014-02-25,14.43,14.72,14.29,14.5,34900,8.6952546521729,8.87000335966633,8.61089320717608,8.73743537467132,57917.4526963568,0.0,1.0
2014-02-26,14.68,14.7,14.49,14.58,13800,8.84590008966724,8.85795172466678,8.73140955717154,8.7856419146695,22901.4569401067,0.0,1.0
2014-02-27,14.89,14.979,14.631,14.68,31200,8.97244225716248,9.02607203291046,8.81637358391835,8.84590008966724,51777.2069950238,0.0,1.0
2014-02-28,14.98,15.24,14.89,14.93,46600,9.02667461466044,9.18334586965454,8.97244225716248,8.99654552716157,77333.9053194906,0.0,1.0
2014-03-03,14.9,14.99,14.6,14.81,37500,8.97846807466225,9.03270043216021,8.79769354966905,8.92423571716429,62232.2199459421,0.0,1.0
2014-03-04,15.89,15.96,14.9201,15.01,45800,9.57502400713981,9.61720472963822,8.99057996783679,9.04475206715976,76006.2846273106,0.0,1.0
2014-03-05,15.91,16.09,15.81,15.89,46800,9.58707564213936,9.69554035713528,9.52681746714162,9.57502400713981,77665.8104925356,0.0,1.0
2014-03-06,15.84,16.0,15.75,15.8911,61100,9.54489491964094,9.64130799963731,9.49066256214298,9.57568684706478,101397.030365255,0.0,1.0
2014-03-07,15.78,15.96,15.67,15.94,98600,9.5087400146423,9.61720472963822,9.44245602214479,9.60515309463868,163629.250311197,0.0,1.0
2014-03-10,16.02,16.02,15.75,15.75,27800,9.65335963463686,9.65335963463686,9.49066256214298,9.49066256214298,46134.8190532584,0.0,1.0
2014-03-11,15.75,15.88,15.66,15.88,18000,9.49066256214298,9.56899818964004,9.43643020464502,9.56899818964004,29871.4655740522,0.0,1.0
2014-03-12,15.89,15.94,15.62,15.72,31500,9.57502400713981,9.60515309463868,9.41232693464593,9.47258510964366,52275.0647545913,0.0,1.0
2014-03-13,15.75,16.0,15.58,16.0,18900,9.49066256214298,9.64130799963731,9.38822366464684,9.64130799963731,31365.0388527548,0.0,1.0
2014-03-14,15.76,15.79,15.591,15.65,49800,9.49668837964276,9.51476583214207,9.39485206389659,9.43040438714525,82644.388088211,0.0,1.0
2014-03-17,15.96,16.01,15.9,15.9,26200,9.61720472963822,9.64733381713709,9.58104982463958,9.58104982463958,43479.5776688982,0.0,1.0
2014-03-18,16.0,16.01,15.95,15.96,32900,9.64130799963731,9.64733381713709,9.61117891213845,9.61720472963822,54598.4009659065,0.0,1.0
2014-03-19,16.0,16.095,15.9,16.0,23600,9.64130799963731,9.69855326588516,9.58104982463958,9.64130799963731,39164.8104193129,0.0,1.0
2014-03-20,16.0,16.04,15.95,16.0,13700,9.64130799963731,9.66541126963641,9.61117891213845,9.64130799963731,22735.5043535842,0.0,1.0
2014-03-21,15.79,16.01,15.68,16.0,107900,9.51476583214207,9.64733381713709,9.44848183964457,9.64130799963731,179062.840857791,0.0,1.0
2014-03-24,15.47,15.85,15.28,15.85,20700,9.32193967214933,9.55092073714071,9.20744913965363,9.55092073714071,34352.18541016,0.0,1.0
2014-03-25,15.65,15.81,15.45,15.6,14900,9.43040438714525,9.52681746714162,9.30988803714978,9.40027529964638,24726.9353918543,0.0,1.0
2014-03-26,15.18,15.82,15.17,15.8,19000,9.1471909646559,9.53284328464139,9.14116514715613,9.52079164964185,31530.9914392773,0.0,1.0
2014-03-27,15.0,15.24,14.8,15.24,13000,9.03872624965998,9.18334586965454,8.91820989966452,9.18334586965454,21573.8362479266,0.0,1.0
2014-03-28,15.03,15.15,14.92,15.0,19600,9.0568037021593,9.12911351215658,8.9905197096618,9.03872624965998,32526.7069584124,0.0,1.0
2014-03-31,14.85,15.26,14.81,15.11,45500,8.94833898716338,9.19539750465409,8.92423571716429,9.10501024215749,75508.4268677431,0.0,1.0
2014-04-01,14.59,15.2301,14.39,14.84,46000,8.79166773216928,9.17738031032977,8.67115138217381,8.94231316966361,76338.1898003556,0.0,1.0
2014-04-02,14.67,14.74,14.25,14.67,36000,8.83987427216746,8.88205499466588,8.58678993717698,8.83987427216746,59742.9311481044,0.0,1.0
2014-04-03,14.34,14.95,14.33,14.86,83400,8.64102229467494,9.00859716216112,8.63499647717517,8.95436480466316,138404.457159775,0.0,1.0
2014-04-04,14.27,14.6,14.27,14.5,36000,8.59884157217653,8.79769354966905,8.59884157217653,8.73743537467132,59742.9311481044,0.0,1.0
2014-04-07,14.07,14.46,14.07,14.24,35400,8.47832522218106,8.71333210467222,8.47832522218106,8.58076411967721,58747.2156289693,0.0,1.0
2014-04-08,14.03,14.3325,14.03,14.044,39600,8.45422195218197,8.63650293155011,8.45422195218197,8.46265809668165,65717.2242629148,0.0,1.0
2014-04-09,14.57,14.676,14.04,14.12,53700,8.77961609716973,8.84348976266733,8.46024776968174,8.50845430967993,89116.538962589,0.0,1.0
2014-04-10,13.81,14.56,13.77,14.52,39200,8.32165396718696,8.77359027966996,8.29755069718786,8.74948700967086,65053.4139168247,0.0,1.0
2014-04-11,13.84,14.01,13.67,13.67,40600,8.33973141968628,8.44217031718242,8.23729252219013,8.23729252219013,67376.7501281399,0.0,1.0
2014-04-14,13.78,14.1,13.75,14.01,44000,8.30357651468764,8.49640267468038,8.28549906218832,8.44217031718242,73019.1380699053,0.0,1.0
2014-04-15,14.13,14.29,13.52,13.89,54900,8.5144801271797,8.61089320717608,8.14690525969353,8.36986050718514,91107.9700008592,0.0,1.0
2014-04-16,14.09,14.3,13.954,14.3,73100,8.49037685718061,8.61691902467585,8.40842573918369,8.61691902467585,121311.340747956,0.0,1.0
2014-04-17,13.81,14.28,13.75,14.02,31900,8.32165396718696,8.6048673896763,8.28549906218832,8.4481961346822,52938.8751006814,0.0,1.0
2014-04-21,13.79,14.06,13.73,13.83,22900,8.30960233218741,8.47229940468129,8.27344742718877,8.3337056021865,38003.1423136553,0.0,1.0
2014-04-22,13.9,14.07,13.85,13.85,29900,8.37588632468492,8.47832522218106,8.34575723718605,8.34575723718605,49619.8233702311,0.0,1.0
2014-04-23,13.5,13.91,13.45,13.91,36600,8.13485362469399,8.38191214218469,8.10472453719512,8.38191214218469,60738.6466672394,0.0,1.0
2014-04-24,13.7,13.858,13.42,13.57,44100,8.25536997468945,8.35057789118587,8.0866470846958,8.1770343471924,73185.0906564279,0.0,1.0
2014-04-25,13.6,13.75,13.3,13.59,41200,8.19511179969172,8.28549906218832,8.01433727469852,8.18908598219194,68372.465647275,0.0,1.0
2014-04-28,13.61,13.76,13.3,13.6,46800,8.20113761719149,8.29152487968809,8.01433727469852,8.19511179969172,77665.8104925357,0.0,1.0
2014-04-29,13.92,14.05,13.55,13.73,42400,8.38793795968446,8.46627358718152,8.16498271219285,8.27344742718877,70363.8966855452,0.0,1.0
2014-04-30,13.79,14.0,13.43,13.82,58700,8.30960233218741,8.43614449968265,8.09267290219557,8.32767978468673,97414.1682887146,0.0,1.0
2014-05-01,13.48,13.99,13.31,13.78,48400,8.12280198969444,8.43011868218288,8.02036309219829,8.30357651468764,80321.0518768959,0.0,1.0
2014-05-02,13.42,13.67,13.3,13.46,30800,8.0866470846958,8.23729252219013,8.01433727469852,8.11075035469489,51113.3966489337,0.0,1.0
2014-05-05,13.42,13.55,13.3,13.32,31400,8.0866470846958,8.16498271219285,8.01433727469852,8.02638890969807,52109.1121680688,0.0,1.0
2014-05-06,13.13,13.4,13.12,13.36,42400,7.91189837720237,8.07459544969625,7.9058725597026,8.05049217969716,70363.8966855452,0.0,1.0
2014-05-07,13.56,13.75,12.82,13.25,47000,8.17100852969262,8.28549906218832,7.7250980347094,7.98420818719965,77997.7156655808,0.0,1.0
2014-05-08,13.21,13.77,13.2,13.59,30200,7.96010491720056,8.29755069718786,7.95407909970078,8.18908598219194,50117.6811297987,0.0,1.0
2014-05-09,13.7,13.85,13.2,13.2,35500,8.25536997468945,8.34575723718605,7.95407909970078,7.95407909970078,58913.1682154918,0.0,1.0
2014-05-12,14.34,14.575,13.85,13.85,54500,8.64102229467494,8.78262900591962,8.34575723718605,8.34575723718605,90444.1596547692,0.0,1.0
2014-05-13,13.56,14.27,13.55,14.26,44200,8.20716343469127,8.63688954373483,8.2011109542822,8.63083706332577,73027.9108938624,0.06,1.0
2014-05-14,13.4,13.8,13.23,13.52,49200,8.11032374814624,8.35242296450881,8.00743158119214,8.18295351305501,81288.9867868333,0.0,1.0
2014-05-15,13.52,13.65,13.06,13.32,48100,8.18295351305501,8.26163575837284,7.90453941423805,8.06190390487372,79471.5500903797,0.0,1.0
2014-05-16,13.68,13.75,13.26,13.46,31300,8.27979319960004,8.32216056246349,8.02558902241933,8.14663863060062,51714.3350899976,0.0,1.0
2014-05-19,13.71,13.83,13.52,13.52,14000,8.29795064082723,8.370580405736,8.18295351305501,8.18295351305501,23131.0125003184,0.0,1.0
2014-05-20,13.5,13.74,13.11,13.65,47000,8.17084855223688,8.31610808205442,7.93480181628337,8.26163575837284,77654.1133939261,0.0,1.0
2014-05-21,13.61,13.74,13.234,13.234,32900,8.23742583673659,8.31610808205442,8.00985257335577,8.00985257335577,54357.8793757483,0.0,1.0
2014-05-22,13.74,13.96,13.51,13.63,25600,8.31610808205442,8.44926265105384,8.17690103264594,8.24953079755472,42296.7085720109,0.0,1.0
2014-05-23,13.95,13.97,13.56,13.72,18500,8.44321017064477,8.4553151314629,8.20716343469127,8.3040031212363,30565.9808039922,0.0,1.0
2014-05-27,14.08,14.13,13.54,14.08,22400,8.52189241596261,8.55215481800793,8.19505847387314,8.52189241596261,37009.6200005095,0.0,1.0
2014-05-28,13.82,14.17,13.67,13.96,22000,8.36452792532694,8.57636473964419,8.27374071919097,8.44926265105384,36348.7339290718,0.0,1.0
2014-05-29,13.75,14.01,13.67,13.95,20400,8.32216056246349,8.47952505309916,8.27374071919097,8.44321017064477,33705.1896433211,0.0,1.0
2014-05-30,13.57,13.88,13.38,13.82,36800,8.21321591510033,8.40084280778133,8.09821878732811,8.36452792532694,60801.5185722656,0.0,1.0
2014-06-02,13.47,13.8,13.38,13.8,22000,8.15269111100969,8.35242296450881,8.09821878732811,8.35242296450881,36348.7339290718,0.0,1.0
2014-06-03,13.07,13.42,13.0,13.36,52200,7.91059189464711,8.12242870896436,7.86822453178366,8.08611382650998,86245.6323226159,0.0,1.0
2014-06-04,13.03,13.11,13.0,13.0,23100,7.88638197301085,7.93480181628337,7.86822453178366,7.86822453178366,38166.1706255254,0.0,1.0
2014-06-05,13.62,13.75,13.0,13.0,37600,8.24347831714565,8.32216056246349,7.86822453178366,7.86822453178366,62123.2907151409,0.0,1.0
2014-06-06,13.94,13.98,13.46,13.73,30800,8.43715769023571,8.46136761187197,8.14663863060062,8.31005560164536,50888.2275007006,0.0,1.0
2014-06-09,13.88,14.19,13.7858,13.94,22500,8.40084280778133,8.58846970046232,8.34382844232794,8.43715769023571,37174.8415183689,0.0,1.0
2014-06-10,13.71,13.95,13.69,13.89,25500,8.29795064082723,8.44321017064477,8.2858456800091,8.40689528819039,42131.4870541514,0.0,1.0
2014-06-11,13.22,13.86,13.16,13.85,39200,8.00137910078308,8.3887378469632,7.96506421832869,8.38268536655413,64766.8350008916,0.0,1.0
2014-06-12,13.03,13.27,13.0,13.25,39900,7.88638197301085,8.0316415028284,7.86822453178366,8.01953654201027,65923.3856259076,0.0,1.0
2014-06-13,12.83,13.17,12.75,13.13,39200,7.76533236482957,7.97111669873776,7.71691252155705,7.9469067771015,64766.8350008916,0.0,1.0
2014-06-16,13.03,13.2899,12.79,12.85,47700,7.88638197301085,8.04368593884244,7.74112244319331,7.7774373256477,78810.6640189421,0.0,1.0
2014-06-17,13.31,13.59,12.83,12.99,38700,8.05585142446466,8.22532087591846,7.76533236482957,7.8621720513746,63940.7274115945,0.0,1.0
2014-06-18,13.02,13.23,12.92,13.23,35400,7.88032949260179,8.00743158119214,7.81980468851115,8.00743158119214,58488.4173222337,0.0,1.0
2014-06-19,12.64,13.13,12.49,12.93,67100,7.65033523705734,7.9469067771015,7.55954803092138,7.82585716892021,110863.638483669,0.0,1.0
2014-06-20,12.24,12.84,12.16,12.76,110400,7.40823602069477,7.77138484523863,7.35981617742226,7.72296500196612,182404.555716797,0.0,1.0
2014-06-23,12.07,12.32,11.88,12.26,84800,7.30534385374068,7.45665586396728,7.19034672596845,7.4203409815129,140107.847144786,0.0,1.0
2014-06-24,12.26,12.78,12.0,12.0,88500,7.4203409815129,7.73506996278424,7.26297649087723,7.26297649087723,146221.043305584,0.0,1.0
2014-06-25,12.14,12.5,12.03,12.25,77800,7.34771121660413,7.56560051133044,7.28113393210442,7.41428850110383,128542.340894627,0.0,1.0
2014-06-26,12.12,12.29,11.98,12.06,40100,7.335606255786,7.43849842274009,7.2508715300591,7.29929137333161,66253.8286616264,0.0,1.0
2014-06-27,12.3,12.408,11.99,12.0,1488600,7.44455090314916,7.50991769156705,7.25692401046816,7.26297649087723,2459487.51485529,0.0,1.0
2014-06-30,13.16,13.36,12.25,12.25,86000,7.96506421832869,8.08611382650998,7.41428850110383,7.41428850110383,142090.505359099,0.0,1.0
2014-07-01,13.47,13.69,13.16,13.16,77600,8.15269111100969,8.2858456800091,7.96506421832869,7.96506421832869,128211.897858908,0.0,1.0
2014-07-02,14.68,14.84,13.7,13.75,124100,8.88504124050647,8.9818809270515,8.29189816041817,8.32216056246349,205039.903663537,0.0,1.0
2014-07-03,15.45,15.9,14.73,14.84,92600,9.35108223200443,9.62344385041232,8.91530364255179,8.9818809270515,152995.12553782,0.0,1.0
2014-07-07,15.7,15.79,15.35,15.5,139700,9.50239424223104,9.55686656591262,9.29055742791378,9.38134463404975,230814.460449606,0.0,1.0
2014-07-08,15.71,15.85,15.26,15.8,94600,9.5084467226401,9.593181448367,9.2360851042322,9.56291904632168,156299.555895009,0.0,1.0
2014-07-09,15.72,15.85,15.696,15.7,59400,9.51449920304917,9.593181448367,9.49997325006741,9.50239424223104,98141.5816084939,0.0,1.0
2014-07-10,15.73,15.83,15.4,15.52,61200,9.52055168345823,9.58107648754887,9.32081982995911,9.39344959486788,101115.568929963,0.0,1.0
2014-07-11,15.71,15.82,15.51,15.58,53900,9.5084467226401,9.57502400713981,9.38739711445881,9.42976447732226,89054.398126226,0.0,1.0
2014-07-14,15.41,15.79,15.31,15.79,78100,9.32687231036817,9.55686656591262,9.26634750627753,9.55686656591262,129038.005448205,0.0,1.0
2014-07-15,15.46,15.64,15.37,15.51,41600,9.35713471241349,9.46607935977665,9.30266238873191,9.38739711445881,68732.1514295176,0.0,1.0
2014-07-16,15.43,15.54,15.26,15.52,59900,9.3389772711863,9.40555455568601,9.2360851042322,9.39344959486788,98967.689197791,0.0,1.0
2014-07-17,15.3,15.57,15.17,15.31,46800,9.26029502586846,9.4237119969132,9.18161278055063,9.26634750627753,77323.6703582074,0.0,1.0
2014-07-18,15.53,15.53,15.277,15.41,17700,9.39950207527694,9.39950207527694,9.24637432092761,9.32687231036817,29244.2086611169,0.0,1.0
2014-07-21,15.13,15.42,14.86,15.34,55800,9.15740285891437,9.33292479077723,8.99398588786963,9.28450494750472,92193.6069655549,0.0,1.0
2014-07-22,14.87,15.3,14.78,15.3,34300,9.00003836827869,9.26029502586846,8.94556604459712,9.26029502586846,56670.9806257802,0.0,1.0
2014-07-23,14.58,14.9995,14.42,14.82,43300,8.82451643641583,9.07841798957608,8.7276767498708,8.96977596623337,71540.9172331277,0.0,1.0
2014-07-24,14.97,15.0,14.58,14.76,78600,9.06056317236934,9.07872061359653,8.82451643641583,8.93346108377899,129864.113037502,0.0,1.0
2014-07-25,14.7,14.92,14.69,14.77,36400,8.8971462013246,9.03030077032402,8.89109372091554,8.93951356418805,60140.6325008279,0.0,1.0
2014-07-28,15.0,15.07,14.502,14.7,85700,9.07872061359653,9.12108797645998,8.77730708922513,8.8971462013246,141594.840805521,0.0,1.0
2014-07-29,14.95,15.07,14.9,14.94,31600,9.04845821155121,9.12108797645998,9.01819580950589,9.04240573114215,52209.9996435759,0.0,1.0
2014-07-30,14.92,15.0,14.82,15.0,30500,9.03030077032402,9.07872061359653,8.96977596623337,9.07872061359653,50392.5629471223,0.0,1.0
2014-07-31,14.58,14.945,14.51,14.83,40600,8.82451643641583,9.04543197134668,8.78214907355238,8.97582844664244,67079.9362509234,0.0,1.0
2014-08-01,14.16,14.6975,14.1,14.5,36900,8.57031225923513,8.89563308122234,8.53399737678074,8.77609659314331,60966.740090125,0.0,1.0
2014-08-04,13.96,14.15,13.86,14.1,47400,8.44926265105384,8.56425977882606,8.3887378469632,8.53399737678074,78314.9994653638,0.0,1.0
2014-08-05,14.12,14.13,13.75,13.87,31300,8.54610233759887,8.55215481800793,8.32216056246349,8.39479032737226,51714.3350899976,0.0,1.0
2014-08-06,14.38,14.38,13.94,13.94,21300,8.70346682823454,8.70346682823454,8.43715769023571,8.43715769023571,35192.1833040559,0.0,1.0
2014-08-07,14.49,14.58,14.11,14.35,65400,8.77004411273425,8.82451643641583,8.5400498571898,8.68530938700735,108054.872680059,0.0,1.0
2014-08-08,14.96,15.0,14.37,14.5,55500,9.05451069196027,9.07872061359653,8.69741434782548,8.77609659314331,91697.9424119767,0.0,1.0
2014-08-11,15.0,15.4188,14.96,15.0,44800,9.07872061359653,9.33219849312815,9.05451069196027,9.07872061359653,74019.240001019,0.0,1.0
2014-08-12,14.97,15.15,14.888,14.99,23600,9.06056317236934,9.1695078197325,9.01093283301501,9.07266813318747,38992.2782148225,0.0,1.0
2014-08-13,14.76,14.99,14.61,14.9,31000,8.9818809270515,9.12184248621287,8.89060164933756,9.06707491958451,50942.5591049562,0.08,1.0
2014-08-14,14.84,14.95,14.6,14.75,19700,9.03056320849894,9.09750134548916,8.88451636415664,8.97579564187057,32373.1746570205,0.0,1.0
2014-08-15,14.57,14.89,14.36,14.89,18900,8.86626050861385,9.06098963440358,8.73846951981433,9.06098963440358,31058.527970441,0.0,1.0
2014-08-18,14.49,14.71,14.47,14.71,18600,8.81757822716641,8.95145450114686,8.80540765680456,8.95145450114686,30565.5354629737,0.0,1.0
2014-08-19,14.53,14.69,14.3375,14.5,20000,8.84191936789013,8.939283930785,8.72477762815724,8.82366351234734,32866.1671644879,0.0,1.0
2014-08-20,14.6,14.62,14.39,14.47,24100,8.88451636415664,8.89668693451849,8.75672537535712,8.80540765680456,39603.7314332079,0.0,1.0
2014-08-21,14.54,14.64,14.09,14.3,14600,8.84800465307106,8.90885750488035,8.57416681992925,8.70195780872876,23992.3020300761,0.0,1.0
2014-08-22,14.62,14.69,14.4,14.4,13600,8.89668693451849,8.939283930785,8.76281066053805,8.76281066053805,22348.9936718518,0.0,1.0
2014-08-25,14.83,14.995,14.46,14.46,27500,9.02447792331801,9.12488512880334,8.79932237162363,8.79932237162363,45190.9798511708,0.0,1.0
2014-08-26,15.09,15.23,14.84,14.84,30800,9.18269533802217,9.26788933055517,9.03056320849894,9.03056320849894,50613.8974333113,0.0,1.0
2014-08-27,15.18,15.2,15.02,15.1,15600,9.23746290465053,9.24963347501239,9.14009834175566,9.1887806232031,25635.6103883005,0.0,1.0
2014-08-28,15.08,15.19,14.9,15.08,14600,9.17661005284124,9.24354818983146,9.06707491958451,9.17661005284124,23992.3020300761,0.0,1.0
2014-08-29,15.16,15.16,14.97,15.14,18200,9.22529233428867,9.22529233428867,9.10967191585102,9.21312176392681,29908.212119684,0.0,1.0
2014-09-02,15.29,15.36,15.13,15.24,38000,9.30440104164075,9.34699803790726,9.20703647874588,9.2739746157361,62445.717612527,0.0,1.0
2014-09-03,15.3,15.47,15.23,15.35,13100,9.31048632682168,9.41393617489748,9.26788933055517,9.34091275272633,21527.3394927396,0.0,1.0
2014-09-04,15.23,15.34,15.23,15.31,20400,9.26788933055517,9.3348274675454,9.26788933055517,9.31657161200261,33523.4905077777,0.0,1.0
2014-09-05,15.13,15.33,15.03,15.22,8700,9.20703647874588,9.32874218236447,9.14618362693659,9.26180404537425,14296.7827165522,0.0,1.0
2014-09-08,15.1,15.1,14.81,15.03,11300,9.1887806232031,9.1887806232031,9.01230735295615,9.14618362693659,18569.3844479356,0.0,1.0
2014-09-09,14.84,15.0,14.8,14.84,9400,9.03056320849894,9.1279277713938,9.00622206777522,9.03056320849894,15447.0985673093,0.0,1.0
2014-09-10,14.87,14.97,14.73,14.84,10300,9.04881906404172,9.10967191585102,8.96362507150872,9.03056320849894,16926.0760897113,0.0,1.0
2014-09-11,14.76,14.86,14.7,14.84,8900,8.9818809270515,9.04273377886079,8.94536921596593,9.03056320849894,14625.4443881971,0.0,1.0
2014-09-12,14.52,14.77,14.51,14.58,13500,8.8358340827092,8.98796621223243,8.82974879752827,8.87234579379478,22184.6628360293,0.0,1.0
2014-09-15,14.44,14.54,14.26,14.5201,14900,8.78715180126177,8.84800465307106,8.67761666800504,8.83589493556101,24485.2945375435,0.0,1.0
2014-09-16,14.57,14.79,14.46,14.48,8800,8.86626050861385,9.00013678259429,8.79932237162363,8.81149294198548,14461.1135523747,0.0,1.0
2014-09-17,14.66,14.8,14.65,14.65,9600,8.92102807524221,9.00622206777522,8.91494279006128,8.91494279006128,15775.7602389542,0.0,1.0
2014-09-18,14.61,14.78,14.61,14.78,10600,8.89060164933756,8.99405149741336,8.89060164933756,8.99405149741336,17419.0685971786,0.0,1.0
2014-09-19,14.58,14.78,14.22,14.74,27900,8.87234579379478,8.99405149741336,8.65327552728133,8.96971035668964,45848.3031944606,0.0,1.0
2014-09-22,14.22,14.47,14.21,14.46,13100,8.65327552728133,8.80540765680456,8.6471902421004,8.79932237162363,21527.3394927395,0.0,1.0
2014-09-23,13.99,14.25,13.89,14.22,23300,8.51331396811995,8.67153138282411,8.45246111631066,8.65327552728133,38289.0847466284,0.0,1.0
2014-09-24,14.01,14.24,13.7,14.01,49260,8.52548453848181,8.66544609764318,8.33684069787301,8.52548453848181,80949.3697261336,0.0,1.0
2014-09-25,13.73,13.88,13.61,13.88,12716,8.35509655341579,8.44637583112973,8.28207313124464,8.44637583112973,20896.3090831814,0.0,1.0
2014-09-26,13.84,13.96,13.76,13.86,17511,8.42203469040602,8.49505811257717,8.37335240895858,8.43420526076787,28775.9726608673,0.0,1.0
2014-09-29,14.06,14.23,13.82,13.8392,16831,8.55591096438646,8.65936081246226,8.40986412004416,8.42154786759154,27658.5229772748,0.0,1.0
2014-09-30,13.66,14.08,13.66,14.08,7647,8.31249955714929,8.56808153474832,8.31249955714929,8.56808153474832,12566.3790153419,0.0,1.0
2014-10-01,13.21,13.76,13.16,13.76,28659,8.03866172400748,8.37335240895858,8.00823529810283,8.37335240895858,47095.5742383529,0.0,1.0
2014-10-02,14.82,15.3,14.1,14.1,84150,9.01839263813708,9.31048632682168,8.58025210511017,8.58025210511017,138284.398344583,0.0,1.0
2014-10-03,15.81,15.84,15.02,15.02,53562,9.62083587104907,9.63909172659186,9.14009834175566,9.14009834175566,88018.882283215,0.0,1.0
2014-10-06,15.59,15.934,15.59,15.76,34875,9.48695959706863,9.69629340729259,9.48695959706863,9.59040944514442,57310.3789930757,0.0,1.0
2014-10-07,15.76,15.76,15.41,15.65,25733,9.59040944514442,9.59040944514442,9.3774244638119,9.5234713081542,42287.2539821883,0.0,1.0
2014-10-08,15.42,15.5,15.34,15.36,25455,9.38350974899283,9.43219203044026,9.3348274675454,9.34699803790726,41830.4142586019,0.0,1.0
2014-10-09,15.62,15.76,15.48,15.48,29334,9.50521545261141,9.59040944514442,9.42002146007841,9.42002146007841,48204.8073801544,0.0,1.0
2014-10-10,15.75,15.75,15.16,15.61,16192,9.58432415996349,9.58432415996349,9.22529233428867,9.49913016743048,26608.4489363694,0.0,1.0
2014-10-13,15.77,15.78,15.5346,15.76,17986,9.59649473032535,9.60258001550628,9.45324711716628,9.59040944514442,29556.5441310239,0.0,1.0
2014-10-14,15.73,15.84,15.55,15.78,29426,9.57215358960164,9.63909172659186,9.46261845634491,9.60258001550628,48355.991749111,0.0,1.0
2014-10-15,15.79,15.81,15.31,15.67,26802,9.60866530068721,9.62083587104907,9.31657161200261,9.53564187851606,44043.9506171302,0.0,1.0
2014-10-16,15.64,15.85,15.56,15.56,33299,9.51738602297327,9.64517701177279,9.46870374152584,9.46870374152584,54720.5250205141,0.0,1.0
2014-10-17,15.84,15.85,15.58,15.62,17665,9.63909172659186,9.64517701177279,9.4808743118877,9.50521545261141,29029.0421480339,0.0,1.0
2014-10-20,16.88,16.99,15.69,15.85,72441,10.2719613854085,10.3388995223987,9.54781244887792,9.64517701177279,119042.900778133,0.0,1.0
2014-10-21,17.05,17.4,16.88,17.0,53593,10.3754112334843,10.5883962148168,10.2719613854085,10.3449848075796,88069.8248423199,0.0,1.0
2014-10-22,17.04,17.19,16.98,17.06,42096,10.3693259483034,10.4606052260173,10.3328142372178,10.3814965186652,69176.7086478138,0.0,1.0
2014-10-23,16.99,17.2,16.99,17.12,97737,10.3388995223987,10.4666905111982,10.3388995223987,10.4180082297508,160612.029007778,0.0,1.0
2014-10-24,17.12,17.24,16.94,17.11,25718,10.4180082297508,10.4910316519219,10.3084730964941,10.4119229445699,42262.6043568149,0.0,1.0
2014-10-27,17.41,17.61,17.12,17.18,53541,10.5944814999977,10.7161872036163,10.4180082297508,10.4545199408364,87984.3728076926,0.0,1.0
2014-10-28,17.5,17.73,17.41,17.45,32707,10.6492490666261,10.7892106257875,10.5944814999977,10.6188226407215,53747.6864724453,0.0,1.0
2014-10-29,17.29,17.55,17.024,17.5,36455,10.5214580778266,10.6796754925307,10.3595894920139,10.6492490666261,59906.8061990702,0.0,1.0
2014-10-30,17.5,17.5,17.295,17.3,43354,10.6492490666261,10.6492490666261,10.5245007204171,10.5275433630075,71243.9905624604,0.0,1.0
2014-10-31,17.38,17.5,17.27,17.5,47358,10.576225644455,10.6492490666261,10.5092875074647,10.6492490666261,77823.7972287905,0.0,1.0
2014-11-03,17.83,17.85,17.465,17.5,42313,10.8500634775968,10.8622340479586,10.6279505684929,10.6492490666261,69533.3065615486,0.0,1.0
2014-11-04,17.99,18.0,17.4925,17.69,45725,10.9474280404916,10.9535133256726,10.6446851027404,10.7648694850638,75140.2746798106,0.0,1.0
2014-11-05,18.1,18.39,17.96,18.0,40309,11.0143661774819,11.1908394477288,10.9291721849488,10.9535133256726,66240.1166116668,0.0,1.0
2014-11-06,18.25,18.37,17.99,18.0899,30823,11.1056454551958,11.1786688773669,10.9474280404916,11.0082200394491,50651.6935255505,0.0,1.0
2014-11-07,18.18,18.41,18.126,18.21,11552,11.0630484589293,11.2030100180907,11.0301879189523,11.0813043144721,18983.4981542082,0.0,1.0
2014-11-10,18.31,18.45,17.69,18.2,28845,11.1421571662814,11.2273511588144,10.7648694850638,11.0752190292911,47401.2295929825,0.0,1.0
2014-11-11,18.43,18.65,18.3609,18.43,29000,11.2151805884525,11.349056862433,11.1731312678523,11.2151805884525,47655.9423885075,0.0,1.0
2014-11-12,18.99,19.26,18.46,18.46,58658,11.604638840032,11.7696337050561,11.2807600309105,11.2807600309105,95988.8054557438,0.08,1.0
2014-11-13,19.12,19.16,18.883,18.95,24839,11.6840808120807,11.7085244957879,11.539251986115,11.5801951563247,40646.9013385252,0.0,1.0
2014-11-14,18.96,19.01,18.85,19.01,16034,11.5863060772515,11.6168606818856,11.5190859470565,11.6168606818856,26238.2711084149,0.0,1.0
2014-11-17,18.98,19.17,18.86,18.96,18955,11.5985279191052,11.7146354167148,11.5251968679833,11.5863060772515,31018.2380478983,0.0,1.0
2014-11-18,18.85,19.07,18.48,19.07,23260,11.5190859470565,11.6535262074465,11.2929818727641,11.6535262074465,38063.0027430291,0.0,1.0
2014-11-19,18.87,19.035,18.8,18.92,17938,11.5313077889101,11.6321379842027,11.4885313424224,11.5618623935442,29354.0044369931,0.0,1.0
2014-11-20,19.005,19.13,18.94,18.96,33656,11.6138052214222,11.6901917330075,11.5740842353979,11.5863060772515,55075.168543396,0.0,1.0
2014-11-21,18.99,19.08,18.48,19.08,22653,11.604638840032,11.6596371283734,11.2929818727641,11.6596371283734,37069.6991030885,0.0,1.0
2014-11-24,19.38,19.44,19.02,19.08,32610,11.842964756178,11.8796302817389,11.6229716028124,11.6596371283734,53363.4789101538,0.0,1.0
2014-11-25,19.57,19.61,19.46,19.47,22338,11.9590722537876,11.9835159374949,11.8918521235925,11.8979630445194,36554.2285156399,0.0,1.0
2014-11-26,19.55,19.77,19.43,19.71,17376,11.9468504119339,12.081290672324,11.8735193608121,12.0446251467631,28434.3394524022,0.0,1.0
2014-11-28,19.6,19.73,19.402,19.45,10050,11.977405016568,12.0568469886167,11.856408782217,11.8857412026657,16445.966361455,0.0,1.0
2014-12-01,18.75,19.43,18.24,19.43,28383,11.4579767377883,11.8735193608121,11.1463197705205,11.8735193608121,46446.3545509628,0.0,1.0
2014-12-02,18.73,18.88,18.35,18.67,11564,11.4457548959347,11.537418709837,11.2135399007155,11.4090893703737,18923.4980103348,0.0,1.0
2014-12-03,18.84,18.84,18.356,18.63,26205,11.6351934446661,11.6351934446661,11.3362850780409,11.5055017979899,42431.799896402,0.2,1.0
2014-12-04,18.85,19.07,18.65,18.77,22733,11.641369237365,11.77723667674,11.5178533833876,11.591962895774,36809.8495342455,0.0,1.0
2014-12-05,18.98,19.0,18.73,19.0,13088,11.7216545424502,11.734006127848,11.5672597249785,11.734006127848,21192.4211808476,0.0,1.0
2014-12-08,19.0,19.0,18.64,18.98,17341,11.734006127848,11.734006127848,11.5116775906887,11.7216545424502,28078.9865294221,0.0,1.0
2014-12-09,19.07,19.31,18.5501,18.73,20527,11.77723667674,11.9254557015129,11.4561572143259,11.5672597249785,33237.838445848,0.0,1.0
2014-12-10,18.96,19.38,18.83,19.08,121857,11.7093029570525,11.9686862504049,11.6290176519672,11.7834124694389,197313.941613275,0.0,1.0
2014-12-11,19.26,19.513,19.08,19.11,40127,11.8945767380185,12.0508242932999,11.7834124694389,11.8019398475355,64974.6550064082,0.0,1.0
2014-12-12,19.15,19.5,19.06,19.14,17603,11.826643018331,12.0427957627913,11.7710608840412,11.8204672256321,28503.2235671194,0.0,1.0
2014-12-15,19.04,19.39,19.04,19.23,27670,11.7587092986434,11.9748620431038,11.7587092986434,11.8760493599219,44803.9650117706,0.0,1.0
2014-12-16,18.69,19.38,18.61,19.11,21631,11.5425565541831,11.9686862504049,11.4931502125921,11.8019398475355,35025.4632153814,0.0,1.0
2014-12-17,18.62,19.0959,18.57,18.67,11661,11.499326005291,11.7932319798301,11.4684470417967,11.5302049687853,18881.7866281986,0.0,1.0
2014-12-18,19.0,19.35,18.77,18.89,19295,11.734006127848,11.9501588723083,11.591962895774,11.6660724081604,31242.9528334697,0.0,1.0
2014-12-19,18.22,19.26,18.22,19.17,51369,11.2522942973363,11.8945767380185,11.2522942973363,11.8389946037287,83177.986219358,0.0,1.0
2014-12-22,18.98,19.24,18.24,18.27,29863,11.7216545424502,11.8822251526208,11.264645882734,11.2831732608306,48354.9261708169,0.0,1.0
2014-12-23,19.23,19.38,19.08,19.12,16364,11.8760493599219,11.9686862504049,11.7834124694389,11.8081156402344,26497.0033773983,0.0,1.0
2014-12-24,19.25,19.36,19.2101,19.32,3707,11.8884009453196,11.9563346650072,11.8637595324512,11.9316314942117,6002.46831581618,0.0,1.0
2014-12-26,19.32,19.38,19.1077,19.14,7940,11.9316314942117,11.9686862504049,11.8005194152148,11.8204672256321,12856.6491576963,0.0,1.0
2014-12-29,19.62,19.77,19.327,19.327,29068,12.1169052751777,12.2095421656608,11.9359545491009,11.9359545491009,47067.6420297126,0.0,1.0
2014-12-30,19.49,19.85,19.41,19.73,21146,12.0366199700925,12.2589485072517,11.9872136285015,12.1848389948653,34240.138928041,0.0,1.0
2014-12-31,19.51,19.6,19.4373,19.6,7838,12.0489715554902,12.10455368978,12.0040735425694,12.10455368978,12691.4881735546,0.0,1.0
2015-01-02,19.3,19.61,19.16,19.51,13818,11.919279908814,12.1107294824789,11.8328188110298,12.0489715554902,22374.4556751949,0.0,1.0
2015-01-05,19.86,19.98,19.52,19.52,47315,12.2651242999506,12.339233812337,12.0551473481891,12.0551473481891,76613.6467123929,0.0,1.0
2015-01-06,19.47,19.92,19.35,19.89,39489,12.0242683846947,12.3021790561438,11.9501588723083,12.2836516780472,63941.5892428553,0.0,1.0
2015-01-07,19.43,19.65,19.42,19.64,16201,11.9995652138993,12.1354326532743,11.9933894212004,12.1292568605755,26233.0696478385,0.0,1.0
2015-01-08,19.56,19.718,19.55,19.55,10128,12.0798505189845,12.1774280436266,12.0736747262857,12.0736747262857,16399.5141900691,0.0,1.0
2015-01-09,19.57,19.69,19.31,19.55,16594,12.0860263116834,12.1601358240698,11.9254557015129,12.0736747262857,26869.4252043845,0.0,1.0
2015-01-12,19.92,19.98,19.56,19.68,26979,12.3021790561438,12.339233812337,12.0798505189845,12.1539600313709,43685.0803054771,0.0,1.0
2015-01-13,19.94,20.52,19.818,19.93,28795,12.3145306415415,12.6727266180758,12.2391859706153,12.3083548488426,46625.5935133332,0.0,1.0
2015-01-14,20.21,20.345,19.4494,19.76,17099,12.4812770444109,12.5646502458456,12.0115462517351,12.2033663729619,27687.1339984194,0.0,1.0
2015-01-15,19.89,20.21,19.64,20.21,18482,12.2836516780472,12.4812770444109,12.1292568605755,12.4812770444109,29926.5226363404,0.0,1.0
2015-01-16,19.79,20.174,19.68,19.68,10342,12.2218937510585,12.459044190695,12.1539600313709,12.1539600313709,16746.0284116996,0.0,1.0
2015-01-20,19.99,20.1,19.84,20.03,25225,12.3454096050358,12.4133433247234,12.2527727145528,12.3701127758313,40844.9590683741,0.0,1.0
2015-01-21,19.88,20.03,19.7501,19.99,15253,12.2774758853483,12.3701127758313,12.19725233819,12.3454096050358,24698.0440305216,0.0,1.0
2015-01-22,20.97,21.14,19.765,20.35,145967,12.9506372895248,13.0556257654056,12.2064542693113,12.5677381421951,236353.464433434,0.0,1.0
2015-01-23,21.61,21.73,20.98,21.11,48896,13.3458880222523,13.4199975346388,12.9568130822237,13.037098387309,79173.6419665896,0.0,1.0
2015-01-26,22.92,23.58,21.76,21.88,97835,14.154916865804,14.5625191839292,13.4385249127354,13.5126344251218,158416.910622571,0.0,1.0
2015-01-27,22.16,23.06,22.0,23.06,43067,13.68555662069,14.2413779635881,13.5867439375082,14.2413779635881,69735.1774904924,0.0,1.0
2015-01-28,21.98,22.35,21.88,22.08,47066,13.5743923521104,13.8028966819685,13.5126344251218,13.6361502790991,76210.4596040474,0.0,1.0
2015-01-29,22.47,22.69,21.9,22.08,44520,13.8770061943549,14.01287363373,13.5249860105195,13.6361502790991,72087.911901844,0.0,1.0
2015-01-30,22.22,22.86,22.07,22.53,30125,13.7226113768833,14.1178621096108,13.6299744864002,13.9140609505481,48779.1632085139,0.0,1.0
2015-02-02,23.81,23.995,22.57,22.73,133234,14.7045624160032,14.8188145809322,13.9387641213436,14.0375768045255,215735.868246411,0.0,1.0
2015-02-03,24.01,24.25,23.86,23.98,81915,14.8280782699805,14.9762972947533,14.7354413794975,14.8095508918839,132638.84329379,0.0,1.0
2015-02-04,23.25,23.995,22.75,23.42,95159,14.3587180248666,14.8188145809322,14.0499283899232,14.4637065007473,154083.863626854,0.0,1.0
2015-02-05,23.24,23.685,23.1,23.1,63028,14.3525422321677,14.6273650072673,14.2660811343836,14.2660811343836,102056.534396887,0.0,1.0
2015-02-06,23.68,23.92,23.01,23.16,44639,14.6242771109179,14.7724961356907,14.2104990000938,14.3031358905768,72280.5997166757,0.0,1.0
2015-02-09,24.4,24.48,23.73,23.95,190036,15.0689341852363,15.1183405268273,14.6551560744122,14.7910235137873,307711.105709318,0.0,1.0
2015-02-10,25.62,25.86,24.37,24.5,83426,15.8223808944982,15.970599919271,15.0504068071397,15.130692112225,135085.492774555,0.0,1.0
2015-02-11,25.74,25.75,25.51,25.51,26491,15.9458967484755,15.9520917355573,15.8034120455948,15.8034120455948,42761.9939320873,0.08,1.0
2015-02-12,25.13,26.0,24.88,25.75,57160,15.5680025364875,16.1069664126015,15.4131278594433,15.9520917355573,92268.1504344161,0.0,1.0
2015-02-13,25.6,25.7,25.09,25.28,48197,15.8591669293307,15.9211168001484,15.5432225881605,15.6609273427141,77800.0008132881,0.0,1.0
2015-02-17,25.62,25.65,24.7826,25.65,62249,15.8715569034943,15.8901418647396,15.3527886852669,15.8901418647396,100482.85682981,0.0,1.0
2015-02-18,25.61,25.9901,25.61,25.65,57371,15.8653619164125,16.1008333753906,15.8653619164125,15.8901418647396,92608.7484005051,0.0,1.0
2015-02-19,26.97,26.97,25.08,25.72,59902,16.7078801595332,16.7078801595332,15.5370276010787,15.933506774312,96694.309785206,0.0,1.0
2015-02-20,25.24,26.9,25.0301,26.7,61886,15.636147394387,16.6645152499608,15.5061146155407,16.5406155083254,99896.8991914671,0.0,1.0
2015-02-23,25.29,25.8,24.3,25.24,61754,15.6671223297959,15.9830666709661,15.0538186087006,15.636147394387,99683.8236866148,0.0,1.0
2015-02-24,25.27,25.69,24.68,25.21,33555,15.6547323556323,15.9149218130667,15.2892281178079,15.6175624331417,54164.761858412,0.0,1.0
2015-02-25,25.36,25.7,24.924,25.06,36292,15.7104872393682,15.9211168001484,15.4403858026031,15.5246376269151,58582.8501673518,0.0,1.0
2015-02-26,25.44,25.62,25.27,25.46,32065,15.7600471360224,15.8715569034943,15.6547323556323,15.7724371101859,51759.591386976,0.0,1.0
2015-02-27,25.71,25.95,25.155,25.29,55554,15.9273117872302,16.0759914771927,15.583490004192,15.6671223297959,89675.7317920492,0.0,1.0
2015-03-02,25.38,25.67,25.12,25.5,63768,15.7228772135318,15.9025318389031,15.5618075494058,15.797217058513,102934.839343979,0.0,1.0
2015-03-03,25.77,25.92,24.76,25.23,93522,15.9644817097208,16.0574065159474,15.3387880144621,15.6299524073052,150963.995187674,0.0,1.0
2015-03-04,25.81,25.94,25.03,25.61,49213,15.9892616580479,16.0697964901109,15.5060526656698,15.8653619164125,79440.0365173006,0.0,1.0
2015-03-05,25.92,26.13,25.61,25.78,31788,16.0574065159474,16.1875012446645,15.8653619164125,15.9706766968026,51312.4556684605,0.0,1.0
2015-03-06,25.99,26.0,25.73,25.95,47621,16.1007714255197,16.1069664126015,15.9397017613937,16.0759914771927,76870.2167921156,0.0,1.0
2015-03-09,25.9,26.22,25.39,25.8,39119,16.0450165417838,16.2432561284004,15.7290722006136,15.9830666709661,63146.2172295997,0.0,1.0
2015-03-10,25.74,25.86,25.5,25.75,27849,15.9458967484755,16.0202365934567,15.797217058513,15.9520917355573,44954.0888986712,0.0,1.0
2015-03-11,25.31,25.75,25.04,25.58,27488,15.6795123039594,15.9520917355573,15.5122476527516,15.8467769551672,44371.3596770683,0.0,1.0
2015-03-12,25.63,25.74,24.04,24.09,29338,15.877751890576,15.9458967484755,14.8927489445746,14.9237238799835,47357.6451617372,0.0,1.0
2015-03-13,25.15,25.75,25.04,25.75,18817,15.5803925106511,15.9520917355573,15.5122476527516,15.9520917355573,30374.558900007,0.0,1.0
2015-03-16,24.59,25.02,24.11,25.01,57473,15.233473234072,15.4998576785881,14.936113854147,15.4936626915063,92773.3976542542,0.0,1.0
2015-03-17,25.34,25.4091,24.21,24.65,36733,15.6980972652047,15.7409046259397,14.9980637249647,15.2706431565626,59294.7160585619,0.0,1.0
2015-03-18,25.27,25.54,25.0,25.3,23694,15.6547323556323,15.8219970068401,15.4874677044245,15.6733173168776,38247.0531209421,0.0,1.0
2015-03-19,25.52,26.33,25.1,25.13,198580,15.8096070326766,16.3114009862999,15.5494175752422,15.5680025364875,320549.49813272,0.0,1.0
2015-03-20,27.19,27.66,25.2652,25.69,99334,16.8441698753321,17.1353342681753,15.6517587618331,15.9149218130667,160345.774234644,0.0,1.0
2015-03-23,28.03,28.53,26.91,27.37,69634,17.3645487902008,17.6742981442893,16.6707102370426,16.955679642804,112403.785642934,0.0,1.0
2015-03-24,27.67,28.5365,27.58,28.05,50294,17.1415292552571,17.6783248858924,17.0857743715211,17.3769387643643,81184.9957653692,0.0,1.0
2015-03-25,27.18,28.04,27.06,27.8,48368,16.8379748882504,17.3707437772826,16.7636350432691,17.2220640873201,78076.0304445734,0.0,1.0
2015-03-26,27.41,27.6799,26.96,27.14,57563,16.9804595911311,17.147662292468,16.7016851724514,16.8131949399233,92918.6764075624,0.0,1.0
2015-03-27,27.87,28.18,27.11,27.48,26568,17.2654289968925,17.4574735964273,16.794609978678,17.0238245007034,42886.2879765843,0.0,1.0
2015-03-30,28.02,28.3,27.92,28.0,31763,17.358353803119,17.5318134414086,17.2964039323013,17.3459638289555,51272.1004592084,0.0,1.0
2015-03-31,28.52,29.4,28.16,28.17,77603,17.6681031572075,18.2132620204032,17.4450836222638,17.4512786093456,125267.412144191,0.0,1.0
2015-04-01,28.3,28.89,28.07,28.76,65269,17.5318134414086,17.897317679233,17.3893287385279,17.81678284717,105357.766107486,0.0,1.0
2015-04-02,28.72,29.04,28.08,28.08,28898,17.7920028988429,17.9902424854595,17.3955237256096,17.3955237256096,46647.393478897,0.0,1.0
2015-04-06,29.36,29.88,28.38,28.74,50107,18.1884820720762,18.5106214003282,17.5813733380627,17.8043928730064,80883.1388001621,0.0,1.0
2015-04-07,29.29,29.63,28.9175,29.54,49040,18.1451171625038,18.355746723284,17.9143538937079,18.299991839548,79160.7784692748,0.0,1.0
2015-04-08,30.09,30.34,29.35,29.41,61914,18.6407161290454,18.7955908060896,18.1822870849944,18.219457007485,99942.0970258295,0.0,1.0
2015-04-09,31.41,32.4,30.25,30.25,154248,19.458454423839,20.0717581449342,18.7398359223537,18.7398359223537,248988.412669835,0.0,1.0
2015-04-10,31.4,32.4,30.32,31.55,119653,19.4522594367572,20.0717581449342,18.7832008319261,19.5451842429838,193144.874106528,0.0,1.0
2015-04-13,32.54,33.35,31.24,31.41,156351,20.158487964079,20.6602819177023,19.3531396434489,19.458454423839,252383.092872137,0.0,1.0
2015-04-14,30.91,32.69,30.5005,32.6,209909,19.1487050697505,20.2514127703055,18.895020348752,20.1956578865696,338836.864757484,0.0,1.0
2015-04-15,31.63,31.88,30.6701,30.75,100668,19.5947441396379,19.7496188166822,19.0000873296588,19.0495852764422,162499.128200346,0.0,1.0
2015-04-16,31.74,32.1,31.22,31.58,60744,19.6628889975374,19.8859085324811,19.3407496692854,19.5637692042291,98053.4732328228,0.0,1.0
2015-04-17,30.37,31.6,30.06,31.6,56565,18.8141757673349,19.5761591783926,18.6221311678001,19.5761591783926,91307.6964542117,0.0,1.0
2015-04-20,29.24,30.37,28.5,30.29,160844,18.1141422270949,18.8141757673349,17.655713183044,18.7646158706808,259635.731078957,0.0,1.0
2015-04-21,29.27,29.76,28.7112,29.23,65042,18.1327271883402,18.436281555347,17.7865513102109,18.1079472400132,104991.340807475,0.0,1.0
2015-04-22,29.83,30.0,28.775,29.15,67895,18.4796464649194,18.5849612453094,17.8260753277926,18.058387343359,109596.677287345,0.0,1.0
2015-04-23,29.59,30.0,29.1,29.89,66800,18.3309667749569,18.5849612453094,18.0274124079502,18.51681638741,107829.119122095,0.0,1.0
2015-04-24,30.0,30.0,29.67,29.67,51461,18.5849612453094,18.5849612453094,18.380526671611,18.380526671611,83068.776933266,0.0,1.0
2015-04-27,27.92,29.8199,27.85,29.52,79833,17.2964039323013,18.4733895279668,17.2530390227289,18.2876018653845,128867.096809495,0.0,1.0
2015-04-28,28.45,29.17,27.85,28.03,71184,17.6247382476351,18.0707773175225,17.2530390227289,17.3645487902008,114905.808616576,0.0,1.0
2015-04-29,28.31,28.75,27.97,28.44,66361,17.5380084284903,17.8105878600882,17.3273788677102,17.6185432605533,107120.481647626,0.0,1.0
2015-04-30,28.22,29.44,27.82,28.3,80231,17.4822535447544,18.2380419687303,17.2344540614836,17.5318134414086,129509.551740791,0.0,1.0
2015-05-01,27.93,29.365,27.87,28.47,61547,17.3025989193831,18.1915795656171,17.2654289968925,17.6371282217987,99349.6825540061,0.0,1.0
2015-05-04,27.85,28.5,27.6501,27.66,37741,17.2530390227289,17.655713183044,17.1292012309643,17.1353342681753,60921.838095614,0.0,1.0
2015-05-05,26.34,27.57,26.27,27.51,66954,16.3175959733817,17.0795793844394,16.2742310638093,17.0424094619488,108077.707211089,0.0,1.0
2015-05-06,26.72,26.93,25.51,26.52,53113,16.5530054824889,16.6831002112061,15.8034120455948,16.4291057408535,85735.4491606568,0.0,1.0
2015-05-07,27.3,27.41,26.49,26.72,40773,16.9123147332316,16.9804595911311,16.4105207796082,16.5530054824889,65816.1178737305,0.0,1.0
2015-05-08,26.81,27.87,26.39,27.44,41253,16.6087603662249,17.2654289968925,16.3485709087905,16.9990445523764,66590.9378913742,0.0,1.0
2015-05-11,27.64,28.2,26.56,26.56,65391,17.1229442940118,17.4698635705909,16.4538856891806,16.4538856891806,105554.699528637,0.0,1.0
2015-05-12,27.61,28.25,27.18,27.62,56935,17.1043593327665,17.5008385059997,16.8379748882504,17.1105543198482,91904.9535511451,0.0,1.0
2015-05-13,27.64,28.07,27.38,27.66,38167,17.1725041906659,17.4396596465989,17.0109683335902,17.1849300258256,61431.685692842,0.08,1.0
2015-05-14,27.76,28.0,27.21,27.8,58030,17.2470592016239,17.39616922354,16.905348734733,17.2719108719433,93402.1725772429,0.0,1.0
2015-05-15,27.87,28.095,25.033,28.0,55239,17.3154012950021,17.4551919405484,15.5527965776028,17.39616922354,88909.9191968691,0.0,1.0
2015-05-18,27.96,28.05,27.0,27.68,71438,17.3713175532207,17.4272338114392,16.7748774655564,17.1973558609853,114983.015760349,0.0,1.0
2015-05-19,27.92,28.2,27.63,28.0,52050,17.3464658829013,17.5204275751367,17.1662912730861,17.39616922354,83777.0650119849,0.0,1.0
2015-05-20,28.31,28.67,27.76,27.92,53634,17.5887696685149,17.812434701389,17.2470592016239,17.3464658829013,86326.5918319461,0.0,1.0
2015-05-21,28.32,28.5,27.84,28.02,45275,17.5949825860947,17.7068151025318,17.2967625422626,17.4085950586997,72872.3653874663,0.0,1.0
2015-05-22,28.35,28.49,27.82,28.47,51973,17.6136213388343,17.700602184952,17.284336707103,17.6881763497923,83653.1296804587,0.0,1.0
2015-05-26,28.49,28.57,27.9101,28.04,78509,17.700602184952,17.7503055255906,17.3403150944973,17.4210208938593,126364.14211385,0.0,1.0
2015-05-27,29.01,29.02,28.36,28.36,50323,18.0236738991034,18.0298868166832,17.6198342564141,17.6198342564141,80997.3725763326,0.0,1.0
2015-05-28,28.66,29.0,28.45,28.89,50070,17.8062217838092,18.0174609815236,17.6757505146326,17.9491188881454,80590.156487033,0.0,1.0
2015-05-29,28.36,28.98,28.176,28.77,62744,17.6198342564141,18.0050351463639,17.5055165729451,17.8745638771874,100989.590146243,0.0,1.0
2015-06-01,29.02,29.42,28.31,28.61,43595,18.0298868166832,18.2784035198767,17.5887696685149,17.77515719591,70168.3217905377,0.0,1.0
2015-06-02,29.35,29.73,29.07,29.07,75788,18.2349130968178,18.4710039648516,18.0609514045824,18.0609514045824,121984.557216682,0.0,1.0
2015-06-03,28.73,29.33,28.7,29.29,39193,17.849712206868,18.2224872616582,17.8310734541285,18.1976355913388,63083.0837466805,0.0,1.0
2015-06-04,27.87,28.83,27.76,28.71,87756,17.3154012950021,17.9118413826664,17.2470592016239,17.8372863717083,141247.648745279,0.0,1.0
2015-06-05,27.44,28.215,26.95,27.77,110599,17.0482458390692,17.5297469515065,16.7438128776573,17.2532721192038,178014.593914707,0.0,1.0
2015-06-08,26.81,27.81,26.65,27.5,77566,16.6568320315396,17.2781237895231,16.5574253502622,17.0855233445482,124846.336690098,0.0,1.0
2015-06-09,27.76,27.87,26.55,26.95,93971,17.2470592016239,17.3154012950021,16.4952961744638,16.7438128776573,151251.000504155,0.0,1.0
2015-06-10,28.53,28.65,27.86,27.86,48199,17.7254538552713,17.8000088662293,17.3091883774223,17.3091883774223,77578.68888593,0.0,1.0
2015-06-11,27.93,28.95,27.6736,28.33,62301,17.3526788004812,17.9863963936244,17.1933795937342,17.6011955036746,100276.559602529,0.0,1.0
2015-06-12,28.21,28.68,27.76,27.77,55567,17.5266404927166,17.8186476189688,17.2470592016239,17.2532721192038,89437.8515181738,0.0,1.0
2015-06-15,28.25,28.75,27.65,28.17,72710,17.5514921630359,17.8621380420277,17.1787171082458,17.5017888223972,117030.363055166,0.0,1.0
2015-06-16,28.59,28.975,28.16,28.19,48824,17.7627313607503,18.001928687574,17.4955759048174,17.5142146575569,78584.6574859779,0.0,1.0
2015-06-17,27.76,28.82,27.62,28.54,56019,17.2470592016239,17.9056284650865,17.1600783555063,17.7316667728511,90165.3680097289,0.0,1.0
2015-06-18,27.57,28.18,27.18,28.08,81483,17.1290137676071,17.508001739977,16.8867099819935,17.4458725641787,131150.943100318,0.0,1.0
2015-06-19,28.33,28.82,27.38,27.68,109163,17.6011955036746,17.9056284650865,17.0109683335902,17.1973558609853,175703.280459237,0.0,1.0
2015-06-22,27.77,28.74,27.66,28.5,73446,17.2532721192038,17.8559251244478,17.1849300258256,17.7068151025318,118214.991678583,0.0,1.0
2015-06-23,28.0,28.24,27.0501,27.74,99513,17.39616922354,17.5452792454561,16.8060041826314,17.2346333664643,160171.125274498,0.0,1.0
2015-06-24,28.22,28.57,27.935,28.08,61799,17.5328534102964,17.7503055255906,17.3557852592711,17.4458725641787,99468.5656229711,0.0,1.0
2015-06-25,28.12,28.56,27.67,28.44,81476,17.470724234498,17.7440926080108,17.1911429434054,17.6695375970528,131139.676251998,0.0,1.0
2015-06-26,27.9,28.5,27.67,28.06,1366254,17.3340400477416,17.7068151025318,17.1911429434054,17.433446729019,2199053.79790364,0.0,1.0
2015-06-29,28.23,28.38,27.8601,27.9,143664,17.5390663278762,17.6322600915738,17.3092505065981,17.3340400477416,231234.356731639,0.0,1.0
2015-06-30,28.41,28.51,28.11,28.42,61622,17.6508988443133,17.7130280201116,17.4645113169182,17.6571117618931,99183.6753154374,0.0,1.0
2015-07-01,34.53,34.77,29.65,29.65,459663,21.4532044031727,21.6023144250888,18.4213006242129,18.4213006242129,739850.471366071,0.0,1.0
2015-07-02,33.88,35.08,33.55,33.81,155656,21.0493647604834,21.7949148700637,20.8443384803488,21.0058743374246,250536.077454477,0.0,1.0
2015-07-06,35.94,36.6,33.66,33.76,282413,22.3292257819296,22.7392783421987,20.912680573727,20.9748097495254,454557.7763925,0.0,1.0
2015-07-07,36.36,36.99,35.2,35.9,131069,22.5901683202827,22.9815821278123,21.8694698810217,22.3043741116102,210962.077503474,0.0,1.0
2015-07-08,35.93,36.16,35.535,35.94,149851,22.3230128643497,22.4659099686859,22.0776026199462,22.3292257819296,241192.641097232,0.0,1.0
2015-07-09,36.49,37.03,35.82,35.82,129905,22.6709362488205,23.0064337981317,22.2546707709715,22.2546707709715,209088.561582745,0.0,1.0
2015-07-10,36.38,37.35,36.3,36.77,96020,22.6025941554423,23.2052471606864,22.5528908148036,22.8448979410559,154548.967962551,0.0,1.0
2015-07-13,36.15,37.28,35.78,36.77,195685,22.4596970511061,23.1617567376276,22.2298191006522,22.8448979410559,314964.744800581,0.0,1.0
2015-07-14,38.02,38.65,36.43,36.43,225111,23.6215126385354,24.012926446065,22.6336587433415,22.6336587433415,362327.356040594,0.0,1.0
2015-07-15,37.86,38.6499,37.5,38.0,95782,23.522105957258,24.0128643168892,23.2984409243839,23.6090868033757,154165.895119653,0.0,1.0
2015-07-16,37.91,38.32,37.38,38.32,96410,23.5531705451572,23.8079001659305,23.2238859134259,23.8079001659305,155176.692368981,0.0,1.0
2015-07-17,36.9,38.28,36.73,38.15,94381,22.9256658695938,23.7830484956111,22.8200462707366,23.7022805670733,151910.915905785,0.0,1.0
2015-07-20,37.29,37.71,36.15,36.9,87262,23.1679696552074,23.4289121935605,22.4596970511061,22.9256658695938,140452.5311638,0.0,1.0
2015-07-21,36.18,37.52,36.13,37.22,100252,22.4783358038456,23.3108667595436,22.4472712159464,23.1244792321485,161360.582547195,0.0,1.0
2015-07-22,36.99,37.1499,36.04,36.04,43961,22.9815821278123,23.0809266799139,22.3913549577279,22.3913549577279,70757.4170027256,0.0,1.0
2015-07-23,36.08,36.9,35.9401,36.88,90881,22.4162066280473,22.9256658695938,22.3292879111054,22.9132400344341,146277.491745517,0.0,1.0
2015-07-24,34.78,36.54,34.5,36.17,78896,21.6085273426686,22.7020008367197,21.4345656504332,22.4721228862658,126987.037871,0.0,1.0
2015-07-27,33.32,34.5,32.965,34.5,104127,20.7014413760126,21.4345656504332,20.4808828019284,21.4345656504332,167597.587867492,0.0,1.0
2015-07-28,33.48,33.99,33.2,33.57,68297,20.80084805729,21.1177068538616,20.6268863650546,20.8567643155085,109927.419963948,0.0,1.0
2015-07-29,32.52,33.59,32.52,33.58,101512,20.2044079696258,20.8691901506682,20.2044079696258,20.8629772330883,163388.615244891,0.0,1.0
2015-07-30,32.68,33.08,32.3,32.5,74665,20.3038146509031,20.5523313540965,20.0677237828694,20.1919821344661,120177.032836116,0.0,1.0
2015-07-31,32.79,33.01,32.39,32.73,61995,20.3721567442813,20.5088409310377,20.1236400410879,20.3348792388023,99784.0373759462,0.0,1.0
2015-08-03,31.86,33.18,31.43,32.8,71890,19.7943554093566,20.6144605298949,19.5271999534237,20.3783696618611,115710.532251904,0.0,1.0
2015-08-04,32.15,33.25,31.62,31.78,95622,19.9745300191718,20.6579509529538,19.6452453874405,19.7446520687179,153908.367158041,0.0,1.0
2015-08-05,33.79,33.9,31.885,32.49,152026,20.9934485022649,21.0617905956431,19.8098877033062,20.1857692168862,244693.411825398,0.0,1.0
2015-08-06,31.43,34.0928,31.23,34.0,101805,19.5271999534237,21.1815756465823,19.4029416018269,21.1239197714414,163860.213324594,0.0,1.0
2015-08-07,31.66,31.82,31.04,31.3,83296,19.6700970577599,19.7695037390373,19.2848961678101,19.4464320248858,134069.056815337,0.0,1.0
2015-08-10,30.79,31.95,30.64,31.69,133568,19.1295732283142,19.8502716675751,19.0363794646166,19.6887358104994,214984.342353905,0.0,1.0
2015-08-11,31.89,32.5,30.21,30.54,125388,19.8129941620961,20.1919821344661,18.7692240086837,18.9742502888183,201818.225316479,0.0,1.0
2015-08-12,30.16,31.69,30.0,31.69,142212,18.794075679003,19.7474886693503,18.694372359751,19.7474886693503,228216.273748001,0.09,1.0
2015-08-13,31.05,31.61,30.17,30.27,42096,19.3486753923423,19.6976370097243,18.8003071364563,18.8626217109888,67554.0197711575,0.0,1.0
2015-08-14,31.45,31.66,30.51,31.03,73115,19.5979336904723,19.7287942969906,19.0121766898668,19.3362124774358,117332.101757131,0.0,1.0
2015-08-17,31.73,32.01,30.78,31.24,89375,19.7724144991633,19.9468953078544,19.1804260411046,19.4670730839541,143425.515893368,0.0,1.0
2015-08-18,31.23,32.0,31.06,31.82,93395,19.4608416265008,19.9406638504011,19.3549068497956,19.8284976162426,149876.655181662,0.0,1.0
2015-08-19,31.2,31.55,30.53,31.06,89365,19.4421472541411,19.6602482650048,19.0246396047733,19.3549068497956,143409.468283197,0.0,1.0
2015-08-20,29.92,32.42,29.88,31.03,118914,18.644520700125,20.2023850634376,18.619594870312,19.3362124774358,190828.551574198,0.0,1.0
2015-08-21,29.1,30.05,28.82,29.4,74413,18.1335411889585,18.7255296470173,17.9590603802675,18.320484912556,119415.081557182,0.0,1.0
2015-08-24,27.29,28.82,27.06,27.69,121792,17.0056473899202,17.9590603802675,16.8623238684954,17.2549056880502,195447.053781091,0.0,1.0
2015-08-25,28.11,29.29,27.87,28.29,84499,17.5166269010867,18.2519388805703,17.3670719222087,17.6287931352452,135600.701174531,0.0,1.0
2015-08-26,29.79,29.79,28.02,28.67,99273,18.5635117532328,18.5635117532328,17.4605437840075,17.8655885184687,159309.440439522,0.0,1.0
2015-08-27,28.45,30.006,27.91,29.87,60621,17.7284964544972,18.698111234223,17.3919977520217,18.6133634128588,97282.2176108737,0.0,1.0
2015-08-28,28.97,29.43,27.65,28.24,117328,18.0525322420662,18.3391792849158,17.2299798582372,17.597635847979,188283.400601254,0.0,1.0
2015-08-31,29.02,29.34,28.63,28.86,86639,18.0836895293325,18.2830961678365,17.8406626886557,17.9839862100805,139034.889750886,0.0,1.0
2015-09-01,28.21,28.65,27.75,28.65,98228,17.5789414756192,17.8531256035622,17.2922944327697,17.8531256035622,157632.465176769,0.0,1.0
2015-09-02,29.4,29.42,27.84,28.49,108461,18.320484912556,18.3329478274625,17.348377549849,17.7534222843102,174053.984663614,0.0,1.0
2015-09-03,28.14,29.63,28.1,29.4,80913,17.5353212734465,18.4638084339808,17.5103954436335,18.320484912556,129846.028167609,0.0,1.0
2015-09-04,29.14,29.43,27.78,27.78,117188,18.1584670187715,18.3391792849158,17.3109888051295,17.3109888051295,188058.734058875,0.0,1.0
2015-09-08,30.52,30.68,29.36,29.63,80576,19.0184081473201,19.1181114665721,18.295559082743,18.4638084339808,129305.223704883,0.0,1.0
2015-09-09,31.12,31.43,30.58,30.9,105418,19.3922955945151,19.5854707755658,19.0557968920396,19.2552035305436,169170.696888917,0.0,1.0
2015-09-10,31.59,32.22,30.895,31.0,129548,19.6851740948178,20.0777559143726,19.2520878018169,19.3175181050761,207893.580228856,0.0,1.0
2015-09-11,31.97,32.386,31.45,31.45,97663,19.9219694780414,20.1811981080966,19.5979336904723,19.5979336904723,156725.77520217,0.0,1.0
2015-09-14,32.07,32.81,31.79,31.89,119107,19.9842840525739,20.4454119041144,19.8098032438828,19.8721178184154,191138.270450476,0.0,1.0
2015-09-15,31.98,32.85,31.27,32.17,105515,19.9282009354946,20.4703377339274,19.4857674563138,20.0465986271064,169326.358707565,0.0,1.0
2015-09-16,31.54,32.7,31.31,31.77,131440,19.6540168075516,20.3768658721286,19.5106932861268,19.7973403289763,210929.788072998,0.0,1.0
2015-09-17,31.58,31.97,31.07,31.66,84546,19.6789426373646,19.9219694780414,19.3611383072488,19.7287942969906,135676.124942329,0.0,1.0
2015-09-18,30.38,31.82,30.12,30.98,124344,18.9311677429745,19.8284976162426,18.76914984919,19.3050551901696,199542.403896447,0.0,1.0
2015-09-21,30.8,31.2,30.34,30.75,96428,19.1928889560111,19.4421472541411,18.9062419131615,19.1617316687448,154743.895346189,0.0,1.0
2015-09-22,30.29,30.8,29.71,30.39,100976,18.8750846258953,19.1928889560111,18.5136600936068,18.9373992004278,162042.348451454,0.0,1.0
2015-09-23,30.25,30.7,29.85,30.41,104812,18.8501587960823,19.1305743814786,18.6009004979523,18.9498621153343,168198.211712622,0.0,1.0
2015-09-24,31.25,31.37,30.09,30.09,81261,19.4733045414073,19.5480820308463,18.7504554768303,18.7504554768303,130404.485001521,0.0,1.0
2015-09-25,29.19,31.49,29.1,31.49,84258,18.1896243060378,19.6228595202853,18.1335411889585,19.6228595202853,135213.953769436,0.0,1.0
2015-09-28,28.03,29.88,27.75,29.1,119727,17.4667752414607,18.619594870312,17.2922944327697,18.1335411889585,192133.222281009,0.0,1.0
2015-09-29,27.86,28.54,27.35,28.02,74651,17.3608404647555,17.7845795715765,17.0430361346397,17.4605437840075,119797.014679225,0.0,1.0
2015-09-30,27.85,28.218,27.45,28.03,154782,17.3546090073022,17.5839266415818,17.1053507091722,17.4667752414607,248388.119731549,0.0,1.0
2015-10-01,33.3,33.4,28.035,28.85,378656,20.7507533193236,20.8130678938562,17.4698909701873,17.9777547526272,607652.387648884,0.0,1.0
2015-10-02,31.41,33.32,31.11,32.55,143796,19.5730078606593,20.7632162342301,19.3860641370618,20.2833940103299,230758.215198911,0.0,1.0
2015-10-05,31.28,32.41,30.59,31.71,183169,19.4919989137671,20.1961536059844,19.0620283494928,19.7599515842568,293942.470720808,0.0,1.0
2015-10-06,30.71,31.72,30.51,31.15,139347,19.1368058389318,19.7661830417101,19.0121766898668,19.4109899668748,223618.633434328,0.0,1.0
2015-10-07,31.97,32.0,30.38,30.98,93679,19.9219694780414,19.9406638504011,18.9311677429745,19.3050551901696,150332.407310487,0.0,1.0
2015-10-08,31.69,32.61,31.215,31.7,95888,19.7474886693503,20.3207827550494,19.451494440321,19.7537201268036,153877.324397015,0.0,1.0
2015-10-09,32.45,32.72,31.64,31.84,73397,20.2210794357974,20.3893287870351,19.7163313820841,19.8409605311491,117784.644363921,0.0,1.0
2015-10-12,31.99,32.24,31.563,31.97,58203,19.9344323929479,20.0902188292791,19.6683491596941,19.9219694780414,93401.9054717946,0.0,1.0
2015-10-13,31.9,33.05,31.7,31.75,47331,19.8783492758686,20.5949668829924,19.7537201268036,19.7848774140698,75954.9436950934,0.0,1.0
2015-10-14,30.68,32.36,30.57,32.01,116522,19.1181114665721,20.1649963187181,19.0495654345863,19.9468953078544,186989.96322156,0.0,1.0
2015-10-15,31.54,31.57,29.9,30.66,60969,19.6540168075516,19.6727111799113,18.6320577852185,19.1056485516656,97840.6744447856,0.0,1.0
2015-10-16,31.87,32.1,31.21,31.48,37694,19.8596549035089,20.0029784249336,19.4483787115943,19.6166280628321,60489.8617743729,0.0,1.0
2015-10-19,31.46,32.4,31.33,31.58,50876,19.6041651479256,20.1899221485311,19.5231562010333,19.6789426373646,81643.8215003184,0.0,1.0
2015-10-20,31.66,31.944,31.33,31.58,31095,19.7287942969906,19.9057676886629,19.5231562010333,19.6789426373646,49900.0438232644,0.0,1.0
2015-10-21,30.77,32.18,30.74,31.58,46882,19.1741945836513,20.0528300845596,19.1555002112916,19.6789426373646,75234.4059984655,0.0,1.0
2015-10-22,31.18,31.55,30.625,30.87,43829,19.4296843392346,19.6602482650048,19.0838384505792,19.2365091581838,70335.0706135988,0.0,1.0
2015-10-23,31.22,31.96,30.44,31.43,37581,19.4546101690476,19.9157380205881,18.9685564876941,19.5854707755658,60308.5237794532,0.0,1.0
2015-10-26,31.34,31.36,30.4,30.91,45961,19.5293876584866,19.5418505733931,18.943630657881,19.2614349879968,73756.4211018188,0.0,1.0
2015-10-27,31.28,31.79,30.63,31.26,84571,19.4919989137671,19.8098032438828,19.0869541793058,19.4795359988606,135716.243967753,0.0,1.0
2015-10-28,33.05,33.11,31.1,31.25,99423,20.5949668829924,20.6323556277119,19.3798326796086,19.4733045414073,159550.15459207,0.0,1.0
2015-10-29,32.41,33.34,31.6,33.15,101394,20.1961536059844,20.7756791491367,19.6914055522711,20.6572814575249,162713.138556555,0.0,1.0
2015-10-30,31.96,33.1,31.79,32.51,115734,19.9157380205881,20.6261241702586,19.8098032438828,20.2584681805169,185725.411540173,0.0,1.0
2015-11-02,32.29,32.9399,30.5,32.08,127322,20.1213761165454,20.5263585364321,19.0059452324136,19.9905155100271,204321.382205038,0.0,1.0
2015-11-03,32.32,33.28,30.5001,32.32,69168,20.1400704889051,20.7382904044171,19.0060075469881,20.1400704889051,110998.110023076,0.0,1.0
2015-11-04,31.76,32.61,31.63,32.37,42692,19.7911088715231,20.3207827550494,19.7100999246308,20.1712277761714,68510.4573372827,0.0,1.0
2015-11-05,32.07,32.51,31.4,31.88,30570,19.9842840525739,20.2584681805169,19.5667764032061,19.8658863609621,49057.5442893452,0.0,1.0
2015-11-06,31.84,32.83,31.65,32.15,39217,19.8409605311491,20.4578748190209,19.7225628395373,20.0341357121999,62933.9128032469,0.0,1.0
2015-11-09,30.68,31.79,30.5,31.79,61986,19.1181114665721,19.8098032438828,19.0059452324136,19.8098032438828,99472.7163990629,0.0,1.0
2015-11-10,31.46,31.56,30.09,30.75,73719,19.6602482650048,19.7227411075509,18.8040963221232,19.2165490829275,117963.909139854,0.09,1.0
2015-11-11,30.56,31.6,30.22,31.46,57640,19.0978126820899,19.7477382445694,18.8853370174331,19.6602482650048,92234.5626340722,0.0,1.0
2015-11-12,29.19,30.5,29.06,30.5,66551,18.2416607392082,19.0603169765622,18.1604200438983,19.0603169765622,106493.795590912,0.0,1.0
2015-11-13,28.81,29.4,28.71,29.0,56999,18.004187937533,18.3728957085551,17.9416950949869,18.1229243383706,91208.8451696651,0.0,1.0
2015-11-16,28.47,28.66,28.06,28.56,41905,17.7917122728763,17.9104486737139,17.5354916184372,17.8479558311678,67055.6791669118,0.0,1.0
2015-11-17,29.16,29.28,27.92,28.6,49482,18.2229128864444,18.2979042974997,17.4480016388727,17.8729529681862,79180.2676658426,0.0,1.0
2015-11-18,29.74,30.0,28.91,29.12,43106,18.5853713732118,18.7478527638317,18.0666807800791,18.197915749426,68977.4992523304,0.0,1.0
2015-11-19,29.3,29.75,29.03,29.68,39723,18.310402866009,18.5916206574664,18.1416721911345,18.5478756676842,63564.079311472,0.0,1.0
2015-11-20,29.69,30.11,29.44,29.5,33533,18.5541249519388,18.8165948906324,18.3978928455735,18.4353885511012,53658.9449827957,0.0,1.0
2015-11-23,30.47,30.53,29.41,29.41,66039,19.0415691237984,19.0790648293261,18.3791449928097,18.3791449928097,105674.501765987,0.0,1.0
2015-11-24,30.92,31.18,30.06,30.21,35009,19.3227869152559,19.4852683058757,18.7853484693594,18.8790877331785,56020.8154624607,0.0,1.0
2015-11-25,31.5,31.99,30.8,30.8,34950,19.6852454020233,19.9914603304992,19.2477955042005,19.2477955042005,55926.4046506042,0.0,1.0
2015-11-27,31.76,31.86,31.45,31.45,12124,19.8477267926432,19.9102196351893,19.6539989807502,19.6539989807502,19400.6217448905,0.0,1.0
2015-11-30,31.36,31.76,30.86,31.76,78016,19.5977554224587,19.8477267926432,19.2852912097282,19.8477267926432,124839.896572863,0.0,1.0
2015-12-01,30.94,31.53,30.8,31.44,22623,19.3352854837651,19.7039932547871,19.2477955042005,19.6477496964956,36200.9457055971,0.0,1.0
2015-12-02,30.97,31.37,30.06,30.71,37730,19.4790190216211,19.73060467253,18.9066616658034,19.3154883485304,59987.5229190445,0.2,1.0
2015-12-03,28.98,31.17,28.61,30.93,134367,18.2273804083494,19.6048118470756,17.9946636812587,19.4538604565302,213632.215533083,0.0,1.0
2015-12-04,29.77,30.02,27.77,28.99,41485,18.7242620688945,18.8815031007125,17.46633381435,18.2336700496221,65957.6567266512,0.0,1.0
2015-12-07,29.12,29.72,28.92,29.72,32513,18.3154353861675,18.6928138625308,18.1896425607131,18.6928138625308,51692.9322201667,0.0,1.0
2015-12-08,28.88,29.31,28.75,28.93,68667,18.1644839956222,18.4349385703492,18.0827186590768,18.1959322019858,109174.74784739,0.0,1.0
2015-12-09,27.2,28.63,26.89,28.63,86136,17.1078242618048,18.0072429638041,16.9128453823504,18.0072429638041,136948.986858066,0.0,1.0
2015-12-10,27.46,27.7399,27.05,27.28,42217,17.2713549348956,17.4474019941191,17.013479642714,17.1581413919866,67121.475088081,0.0,1.0
2015-12-11,26.09,27.25,26.07,26.82,81232,16.4096740805326,17.1392724681684,16.3970947979872,16.8688178934414,129152.039802805,0.0,1.0
2015-12-14,26.34,26.7799,25.91,25.91,91323,16.5669151123507,16.8435964319377,16.2964605376236,16.2964605376236,145195.880083114,0.0,1.0
2015-12-15,26.68,27.1,26.41,26.49,39879,16.7807629156232,17.0449278490776,16.6109426012597,16.6612597314415,63404.2519610013,0.0,1.0
2015-12-16,27.16,27.26,26.5701,26.8,31196,17.0826656967139,17.1455621094411,16.711639758036,16.8562386108959,49599.01311907,0.0,1.0
2015-12-17,28.33,28.66,26.845,27.28,116028,17.8185537256224,18.0261118876223,16.8845419966232,17.1581413919866,184474.749781365,0.0,1.0
2015-12-18,26.97,28.35,26.94,28.12,96506,16.9631625125322,17.8311330081679,16.944293588714,17.6864712588953,153436.413644985,0.0,1.0
2015-12-21,26.0,27.718,25.73,27.15,154473,16.3530673090781,17.4336276797318,16.1832469947146,17.0763760554412,245599.062493336,0.0,1.0
2015-12-22,25.76,26.5,25.68,25.89,67630,16.2021159185328,16.6675493727142,16.151798788351,16.2838812550782,107526.005168698,0.0,1.0
2015-12-23,25.09,26.155,24.84,25.77,66295,15.7807099532604,16.4505567488053,15.6234689214423,16.2084055598055,105403.467583304,0.0,1.0
2015-12-24,23.65,24.97,23.4405,24.84,71348,14.8750016099884,15.7052342579877,14.7432336253248,15.6234689214423,113437.312091916,0.0,1.0
2015-12-28,24.59,24.85,23.49,23.61,73006,15.4662278896243,15.6297585627151,14.7743673496248,14.8498430448975,116073.39247887,0.0,1.0
2015-12-29,25.83,25.92,24.63,24.89,74553,16.2461434074418,16.3027501788963,15.4913864547152,15.6549171278059,118532.992212657,0.0,1.0
2015-12-30,25.33,25.826,24.85,25.57,94408,15.9316613438057,16.2436275509328,15.6297585627151,16.0826127343511,150100.770308538,0.0,1.0
2015-12-31,25.08,25.53,24.77,25.28,147126,15.7744203119877,16.0574541692602,15.5794414325333,15.9002131374421,233917.951152592,0.0,1.0
2016-01-04,24.99,25.03,23.8,24.37,113940,15.7178135405332,15.7429721056241,14.9693462290792,15.3278557816244,181155.00560286,0.0,1.0
2016-01-05,25.58,25.65,24.04,24.99,87753,16.0889023756238,16.1329298645328,15.1202976196245,15.7178135405332,139519.880697453,0.0,1.0
2016-01-06,25.54,25.62,24.74,25.0,87013,16.0637438105329,16.1140609407147,15.5605725087151,15.7241031818059,138343.343009669,0.0,1.0
2016-01-07,25.11,25.58,24.9,24.96,58890,15.7932892358058,16.0889023756238,15.6612067690787,15.698944616715,93630.1411264917,0.0,1.0
2016-01-08,25.0,25.62,24.9,25.11,115355,15.7241031818059,16.1140609407147,15.6612067690787,15.7932892358058,183404.736451799,0.0,1.0
2016-01-11,25.15,25.49,24.915,25.09,126302,15.8184478008967,16.0322956041693,15.6706412309877,15.7807099532604,200809.544652032,0.0,1.0
2016-01-12,26.06,26.1,24.91,25.31,87721,16.3908051567145,16.4159637218053,15.6674964103514,15.9190820612603,139469.003392035,0.0,1.0
2016-01-13,25.24,26.15,24.75,25.98,123927,15.8750545723512,16.447411928169,15.5668621499878,16.3404880265327,197033.494640563,0.0,1.0
2016-01-14,25.34,26.05,25.17,25.31,72344,15.9379509850784,16.3845155154417,15.8310270834422,15.9190820612603,115020.868223042,0.0,1.0
2016-01-15,24.7,25.03,23.55,24.77,85672,15.5354139436242,15.7429721056241,14.8121051972611,15.5794414325333,136211.265929509,0.0,1.0
2016-01-19,24.22,25.11,24.075,25.11,106869,15.2335111625335,15.7932892358058,15.1423113640791,15.7932892358058,169912.711021346,0.0,1.0
2016-01-20,24.79,25.2,23.41,24.04,73305,15.5920207150787,15.8498960072603,14.724050219443,15.1202976196245,116548.777301366,0.0,1.0
2016-01-21,29.37,29.93,22.97,24.7,380108,18.4726764179856,18.824896329258,14.4473060034432,15.5354139436242,604339.712740845,0.0,1.0
2016-01-22,31.36,32.62,29.72,29.76,260142,19.7243150312573,20.5168098316203,18.6928138625308,18.7179724276217,413603.874561518,0.0,1.0
2016-01-25,31.98,33.12,30.9,30.9,132119,20.1142727901661,20.8312918952564,19.4349915327121,19.4349915327121,210058.084827491,0.0,1.0
2016-01-26,31.98,32.35,31.1801,31.28,92047,20.1142727901661,20.3469895172568,19.611164384761,19.6739979010755,146346.979118189,0.0,1.0
2016-01-27,29.25,30.81,28.76,30.64,249704,18.3972007227129,19.3783847612576,18.0890083003495,19.2714608596213,397008.333500585,0.0,1.0
2016-01-28,29.63,29.88,28.73,29.66,83292,18.6362070910763,18.7934481228944,18.0701393765313,18.6550760148945,132427.266339069,0.0,1.0
2016-01-29,29.91,30.435,29.6,29.6,109700,18.8123170467126,19.1425232135305,18.6173381672582,18.6173381672582,174413.762635016,0.0,1.0
2016-02-01,30.08,30.39,29.3,29.54,133347,18.9192409483488,19.1142198278032,18.4286489290765,18.5796003196218,212010.501422895,0.0,1.0
2016-02-02,29.83,30.92,29.4,29.74,125097,18.7619999165308,19.4475708152575,18.4915453418037,18.7053931450763,198893.696119896,0.0,1.0
2016-02-03,29.33,30.29,28.637,29.85,60654,18.4475178528947,19.051323415076,18.011645712695,18.7745791990762,96434.7525876415,0.0,1.0
2016-02-04,29.01,29.27,28.67,29.12,40121,18.2462493321676,18.4097800052583,18.032401528895,18.3154353861675,63789.0115832222,0.0,1.0
2016-02-05,27.54,29.37,27.44,28.75,91436,17.3216720650774,18.4726764179856,17.2587756523501,18.0827186590768,145375.54056787,0.0,1.0
2016-02-08,27.71,27.81,26.98,27.4,57953,17.4285959667136,17.4914923794409,16.9694521538049,17.2336170872593,92140.3900272301,0.0,1.0
2016-02-09,27.71,28.03,27.14,27.19,47990,17.4285959667136,17.6298644874408,17.0700864141685,17.1015346205321,76300.0589685913,0.0,1.0
2016-02-10,27.65,28.27,27.47,27.85,36470,17.4474648905318,17.8386919513683,17.3338828406115,17.573667168221,57796.1042665416,0.09,1.0
2016-02-11,27.46,27.73,27.1801,27.4,49898,17.3275727267271,17.4979458016075,17.150952639101,17.2897120434203,79076.2273290893,0.0,1.0
2016-02-12,27.71,27.84,27.03,27.36,49632,17.4853255738386,17.5673570543366,17.0562378296953,17.2644715878825,78654.6818469149,0.0,1.0
2016-02-16,28.92,28.99,27.95,28.13,62258,18.2488493538582,18.2930201510494,17.6367683070656,17.7503503569859,98663.8294331327,0.0,1.0
2016-02-17,29.57,30.22,29.01,29.01,88190,18.6590067563481,19.069164158838,18.3056403788184,18.3056403788184,139759.759672781,0.0,1.0
2016-02-18,29.36,30.15,29.27,29.69,32283,18.5264943647745,19.0249933616468,18.4697033398143,18.7347281229616,51160.7248159243,0.0,1.0
2016-02-19,29.84,30.28,29.25,29.27,61587,18.8293798312285,19.1070248421448,18.4570831120454,18.4697033398143,97600.4571829861,0.0,1.0
2016-02-22,30.12,30.78,29.555,30.01,62349,19.0060630199934,19.4225305363678,18.6495415855214,18.9366517672644,98808.042361245,0.0,1.0
2016-02-23,29.66,30.28,29.18,29.99,39205,18.7157977813083,19.1070248421448,18.4129123148542,18.9240315394954,62130.4158971691,0.0,1.0
2016-02-24,29.84,30.08,29.18,29.5,55505,18.8293798312285,18.9808225644556,18.4129123148542,18.6148359591569,87961.9623612393,0.0,1.0
2016-02-25,29.57,29.94,28.525,29.87,42443,18.6590067563481,18.8924809700731,17.9995998554221,18.8483101728819,67261.8605260441,0.0,1.0
2016-02-26,30.27,30.56,29.68,29.93,30875,19.1007147282603,19.2837080309097,18.7284180090772,18.8861708561887,48929.3863238134,0.0,1.0
2016-02-29,30.98,31.39,29.4631,30.16,91269,19.548732814057,19.8074474833198,18.5915516389232,19.0313034755313,144639.227866821,0.0,1.0
2016-03-01,31.47,31.57,30.865,31.47,62153,19.8579283943955,19.9210295332401,19.4761665043857,19.8579283943955,98497.4299006954,0.0,1.0
2016-03-02,31.5,32.0,31.29,31.43,90626,19.8768587360489,20.1923644302719,19.7443463444752,19.8326879388577,143620.228825325,0.0,1.0
2016-03-03,32.37,32.48,31.16,31.66,69878,20.4258386439969,20.495249896726,19.6623148639773,19.9778205582003,110739.681215722,0.0,1.0
2016-03-04,32.27,33.1,32.1,32.37,103770,20.3627375051523,20.8864769575625,20.2554655691165,20.4258386439969,164450.280771566,0.0,1.0
2016-03-07,32.53,33.0025,31.74,32.27,58967,20.5268004661483,20.824953347189,20.0283014692759,20.3627375051523,93448.3926593132,0.0,1.0
2016-03-08,31.91,32.71,31.88,32.31,49582,20.1355734053118,20.6403825160686,20.1166430636584,20.3879779606902,78575.4439743257,0.0,1.0
2016-03-09,32.32,32.7,31.51,31.9,52497,20.3942880745746,20.6340724021841,19.8831688499334,20.1292632914273,83195.0119462746,0.0,1.0
2016-03-10,31.92,32.52,31.47,32.52,53554,20.1418835191962,20.5204903522638,19.8579283943955,20.5204903522638,84870.1005728097,0.0,1.0
2016-03-11,32.34,32.61,31.61,32.4,56386,20.4069083023435,20.577281377224,19.946269988778,20.4447689856503,89358.1336762605,0.0,1.0
2016-03-14,32.62,32.69,31.5,32.21,70997,20.5835914911084,20.6277622882996,19.8768587360489,20.3248768218456,112513.024804268,0.0,1.0
2016-03-15,31.68,33.22,31.68,32.48,32653,19.9904407859692,20.962198324176,19.9904407859692,20.495249896726,51747.0850730842,0.0,1.0
2016-03-16,31.94,32.25,31.675,31.77,60277,20.1545037469651,20.3501172773834,19.9872857290269,20.0472318109293,95524.4249211498,0.0,1.0
2016-03-17,32.89,33.11,31.52,31.93,64481,20.7539645659888,20.892787071447,19.8894789638178,20.1481936330807,102186.745248447,0.0,1.0
2016-03-18,33.2,33.68,32.41,33.1,104748,20.9495780964071,21.2524635628612,20.4510790995348,20.8864769575625,166000.17355941,0.0,1.0
2016-03-21,32.295,33.28,32.28,33.19,64478,20.3785127898635,21.0000590074828,20.3690476190368,20.9432679825226,102181.990976092,0.0,1.0
2016-03-22,31.56,32.25,31.53,32.25,86651,19.9147194193557,20.3501172773834,19.8957890777023,20.3501172773834,137320.817954485,0.0,1.0
2016-03-23,31.24,31.62,30.49,31.62,79464,19.7127957750529,19.9525801026624,19.2395372337184,19.9525801026624,125931.166148518,0.0,1.0
2016-03-24,31.79,31.87,30.49,31.24,51026,20.0598520386982,20.1103329497739,19.2395372337184,19.7127957750529,80863.8337347013,0.0,1.0
2016-03-28,31.8,32.168,31.57,32.01,37776,20.0661621525827,20.2983743435308,19.9210295332401,20.1986745441564,59865.7974985707,0.0,1.0
2016-03-29,32.56,32.95,31.69,31.73,51269,20.5457308078017,20.7918252492956,19.9967508998536,20.0219913553915,81248.9297954843,0.0,1.0
2016-03-30,32.33,32.61,32.2,32.56,54592,20.4005981884591,20.577281377224,20.3185667079611,20.5457308078017,86515.0788077607,0.0,1.0
2016-03-31,31.86,33.35,31.71,32.64,167713,20.1040228358895,21.044229804674,20.0093711276226,20.5962117188773,265784.426510953,0.0,1.0
2016-04-01,30.95,31.86,30.8705,31.56,126376,19.5298024724036,20.1040228358895,19.4796370670221,19.9147194193557,200275.307726582,0.0,1.0
2016-04-04,32.61,32.82,30.94,30.95,155457,20.577281377224,20.7097937687976,19.5234923585191,19.5298024724036,246361.639181896,0.0,1.0
2016-04-05,31.44,33.25,30.87,32.36,102096,19.8389980527421,20.9811286658294,19.4793215613279,20.4195285301125,161797.396797281,0.0,1.0
2016-04-06,32.47,32.69,31.144,31.41,79911,20.4889397828415,20.6277622882996,19.6522186817621,19.8200677110888,126639.552729466,0.0,1.0
2016-04-07,31.15,32.39,30.876,32.39,57909,19.6560047500928,20.4384588717658,19.4831076296586,20.4384588717658,91771.7192753265,0.0,1.0
2016-04-08,31.46,31.96,31.07,31.45,53233,19.8516182805111,20.1671239747341,19.6055238390171,19.8453081666266,84361.393430787,0.0,1.0
2016-04-11,31.53,32.34,31.48,31.56,81323,19.8957890777023,20.4069083023435,19.86423850828,19.9147194193557,128877.230251384,0.0,1.0
2016-04-12,31.68,32.09,31.16,31.59,50685,19.9904407859692,20.249155455232,19.6623148639773,19.933649761009,80323.4314436429,0.0,1.0
2016-04-13,31.64,31.9,31.15,31.8,53466,19.9652003304313,20.1292632914273,19.6560047500928,20.0661621525827,84730.6419170529,0.0,1.0
2016-04-14,31.72,32.21,31.42,31.78,69311,20.015681241507,20.3248768218456,19.8263778249732,20.0535419248138,109841.123740561,0.0,1.0
2016-04-15,31.2,32.0,31.145,31.55,38367,19.6875553195151,20.1923644302719,19.6528496931506,19.9084093054712,60802.3891525747,0.0,1.0
2016-04-18,30.39,31.06,30.25,30.97,69564,19.1764360948738,19.5992137251327,19.0880945004914,19.5424227001725,110242.067375863,0.0,1.0
2016-04-19,30.41,30.62,29.5001,30.51,96587,19.1890563226428,19.3215687142164,18.6148990602957,19.2521574614874,153066.967995406,0.0,1.0
2016-04-20,30.13,30.65,29.6607,30.25,27532,19.0123731338779,19.3404990558698,18.7162394892802,19.0880945004914,43631.5421625013,0.0,1.0
2016-04-21,29.96,30.74,29.96,30.17,86534,18.9051011978421,19.3972900808299,18.9051011978421,19.0376135894157,137135.401332627,0.0,1.0
2016-04-22,29.81,30.23,29.51,30.12,33110,18.8104494895752,19.0754742727225,18.6211460730414,19.0060630199934,52471.3192285492,0.0,1.0
2016-04-25,29.27,29.8,29.09,29.61,39021,18.4697033398143,18.8041393756907,18.356121289894,18.684247211886,61838.8205260412,0.0,1.0
2016-04-26,30.04,30.16,28.45,29.25,45875,18.9555821089177,19.0313034755313,17.9522740012886,18.4570831120454,72700.7481005649,0.0,1.0
2016-04-27,30.03,30.28,29.72,30.07,47389,18.9492719950333,19.1070248421448,18.753658464615,18.9745124505711,75100.0708825647,0.0,1.0
2016-04-28,29.9,30.8,29.83,29.95,33320,18.8672405145353,19.4351507641367,18.8230697173441,18.8987910839576,52804.1182934238,0.0,1.0
2016-04-29,29.51,29.92,29.36,29.92,37808,18.6211460730414,18.8798607423042,18.5264943647745,18.8798607423042,59916.5097370277,0.0,1.0
2016-05-02,29.82,29.9,29.09,29.59,41945,18.8167596034596,18.8672405145353,18.356121289894,18.671626984117,66472.6513150559,0.0,1.0
2016-05-03,29.11,30.11,29.11,29.64,40653,18.368741517663,18.999752906109,18.368741517663,18.7031775535393,64425.1446873515,0.0,1.0
2016-05-04,29.45,29.84,28.88,28.88,45523,18.5832853897346,18.8293798312285,18.2236088983204,18.2236088983204,72142.913477537,0.0,1.0
2016-05-05,28.95,29.98,28.9,29.62,33004,18.2677796955116,18.917721425611,18.2362291260893,18.6905573257704,52303.3349386602,0.0,1.0
2016-05-06,29.22,29.23,28.845,28.96,27148,18.438152770392,18.4444628842765,18.2015234997248,18.2740898093961,43022.9953010165,0.0,1.0
2016-05-09,28.94,29.25,28.78,29.25,26447,18.2614695816271,18.4570831120454,18.1605077594758,18.4570831120454,41912.0803273164,0.0,1.0
2016-05-10,29.13,29.25,28.67,28.94,49453,18.3813617454319,18.4570831120454,18.0910965067467,18.2614695816271,78371.0102630458,0.0,1.0
2016-05-11,28.01,29.23,27.91,28.88,53943,17.7314200153325,18.5037274919018,17.6681161238104,18.2821638715745,85212.7708155058,0.09,1.0
2016-05-12,27.61,28.81,27.22,28.11,32710,17.4782044492442,18.2378511475091,17.2313192723081,17.7947239068546,51671.3889360101,0.0,1.0
2016-05-13,26.96,27.64,26.7763,27.51,184346,17.0667291543507,17.4971956167008,16.9504399056247,17.4149005577221,291208.005649579,0.0,1.0
2016-05-16,28.15,28.45,27.02,27.02,43934,17.8200454634634,18.0099571380296,17.104711489264,17.104711489264,69401.7365183329,0.0,1.0
2016-05-17,27.01,28.17,26.65,28.17,44718,17.0983811001118,17.8327062417678,16.8704870906323,17.8327062417678,70640.2069838122,0.0,1.0
2016-05-18,26.86,27.08,26.38,26.94,40028,17.0034252628287,17.1426938241772,16.6995665835227,17.0540683760463,63231.4997349621,0.0,1.0
2016-05-19,26.82,27.21,26.28,26.82,57052,16.9781037062198,17.2249888831559,16.6362626920007,16.9781037062198,90124.001271087,0.0,1.0
2016-05-20,27.16,27.4,26.84,27.01,33252,17.1933369373949,17.3452662770479,16.9907644845243,17.0983811001118,52527.5764261757,0.0,1.0
2016-05-23,26.79,27.5,26.75,27.05,74978,16.9591125387632,17.4085701685699,16.9337909821544,17.1237026567206,118441.375715199,0.0,1.0
2016-05-24,28.06,28.26,26.77,26.77,31704,17.7630719610935,17.8896797441377,16.9464517604588,16.9464517604588,50082.2291295404,0.0,1.0
2016-05-25,27.91,28.6,27.72,28.09,31571,17.6681161238104,18.1049129753127,17.5478387299185,17.7820631285502,49872.1314612894,0.0,1.0
2016-05-26,27.95,28.3,27.61,28.21,32614,17.6934376804193,17.9150013007465,17.4782044492442,17.8580277983767,51519.7394912574,0.0,1.0
2016-05-27,27.98,28.1,27.8,27.9,32205,17.7124288478759,17.7883935177024,17.5984818431362,17.6617857346582,50873.6496693428,0.0,1.0
2016-05-31,27.91,28.1,27.8,28.1,86304,17.6681161238104,17.7883935177024,17.5984818431362,17.7883935177024,136332.850832572,0.0,1.0
2016-06-01,27.93,28.11,27.79,27.79,73602,17.6807769021149,17.7947239068546,17.592151453984,17.592151453984,116267.733673745,0.0,1.0
2016-06-02,28.48,28.58,27.82,28.58,61781,18.0289483054863,18.0922521970083,17.6111426214406,18.0922521970083,97594.3161068673,0.0,1.0
2016-06-03,28.32,28.67,27.67,28.38,32364,17.9276620790509,18.1492256993782,17.5161867841575,17.9656444139642,51124.8190622144,0.0,1.0
2016-06-06,28.64,28.97,28.26,28.81,34426,18.1302345319216,18.3391373739444,17.8896797441377,18.2378511475091,54382.1227609624,0.0,1.0
2016-06-07,28.99,29.07,28.19,28.75,56747,18.3517981522488,18.4024412654665,17.8453670200722,18.1998688125958,89642.1983476541,0.0,1.0
2016-06-08,29.6,29.85,28.495,28.96,39468,18.7379518905335,18.8962116193386,18.0384438892146,18.3328069847922,62346.8779739053,0.0,1.0
2016-06-09,29.02,29.92,28.75,29.92,37026,18.3707893197054,18.9405243434041,18.1998688125958,18.9405243434041,58489.2952230117,0.0,1.0
2016-06-10,28.91,28.97,28.18,28.65,18124,18.3011550390312,18.3391373739444,17.83903663092,18.1365649210738,28630.1514239145,0.0,1.0
2016-06-13,28.42,28.77,27.69,28.77,44745,17.990965970573,18.2125295909003,17.5288475624619,18.2125295909003,70682.8583901489,0.0,1.0
2016-06-14,28.59,28.79,28.0,28.15,25287,18.0985825861605,18.2251903692047,17.7250896261803,17.8200454634634,39945.41155686,0.0,1.0
2016-06-15,28.93,28.98,28.5,28.56,35027,18.3138158173356,18.3454677630966,18.0416090837907,18.0795914187039,55331.5114723822,0.0,1.0
2016-06-16,28.69,29.04,28.1,28.6,44529,18.1618864776826,18.3834500980099,17.7883935177024,18.1049129753127,70341.6471394556,0.0,1.0
2016-06-17,28.28,28.92,28.27,28.75,42322,17.9023405224421,18.3074854281834,17.8960101332899,18.1998688125958,66855.2895918624,0.0,1.0
2016-06-20,28.68,29.36,28.57,28.57,33194,18.1555560885304,18.5860225508805,18.0859218078561,18.0859218078561,52435.9548866377,0.0,1.0
2016-06-21,28.37,28.83,28.19,28.83,40729,17.959314024812,18.2505119258135,17.8453670200722,18.2505119258135,64338.8566179991,0.0,1.0
2016-06-22,28.69,28.94,28.14,28.27,40432,18.1618864776826,18.3201462064878,17.8137150743112,17.8960101332899,63869.6911482959,0.0,1.0
2016-06-23,29.03,29.075,28.22,28.87,48245,18.3771197088577,18.4056064600426,17.8643581875289,18.2758334824223,76211.7443967533,0.0,1.0
2016-06-24,27.41,28.4,26.86,27.97,85223,17.3515966662001,17.9783051922686,17.0034252628287,17.7060984587237,134625.214897389,0.0,1.0
2016-06-27,26.79,27.17,26.37,26.98,67824,16.9591125387632,17.1996673265471,16.6932361943705,17.0793899326552,107140.3327177,0.0,1.0
2016-06-28,26.2,27.23,26.11,27.13,78000,16.585619578783,17.2376496614603,16.5286460764131,17.1743457699383,123215.173861473,0.0,1.0
2016-06-29,27.62,27.8,25.63,26.88,85206,17.4845348383964,17.5984818431362,16.2247873971072,17.0160860411331,134598.360308214,0.0,1.0
2016-06-30,23.94,27.28,23.2601,27.28,283595,15.1549516303842,17.2693016072214,14.7245484719256,17.2693016072214,447989.836298005,0.0,1.0
2016-07-01,24.5,24.9,23.9,23.95,146222,15.5094534229078,15.7626689889961,15.1296300737753,15.1612820195364,230984.219902209,0.0,1.0
2016-07-05,24.35,24.73,23.85,24.43,106189,15.4144975856247,15.6550523734085,15.0979781280143,15.4651406988423,167744.821758666,0.0,1.0
2016-07-06,24.8,24.99,24.0,24.09,106114,15.699365097474,15.8196424913659,15.1929339652974,15.2499074676673,167626.345629953,0.0,1.0
2016-07-07,25.3,25.56,24.79,24.91,89671,16.0158845550843,16.1804746730417,15.6930347083218,15.7689993781483,141651.639170926,0.0,1.0
2016-07-08,25.49,25.9463,25.34,25.57,59862,16.1361619489763,16.4250176059915,16.0412061116932,16.1868050621939,94562.906893532,0.0,1.0
2016-07-11,25.71,25.98,25.56,25.71,64337,16.2754305103248,16.4463510174344,16.1804746730417,16.2754305103248,101631.982573405,0.0,1.0
2016-07-12,25.88,26.195,25.54,25.72,60978,16.3830471259124,16.5824543842069,16.1678138947373,16.281760899477,96325.8316887807,0.0,1.0
2016-07-13,25.83,26.31,25.29,25.66,66994,16.3513951801513,16.6552538594573,16.0095541659321,16.2437785645638,105829.196893276,0.0,1.0
2016-07-14,25.93,26.48,25.68,26.13,58021,16.4146990716734,16.7628704750448,16.2564393428682,16.5413068547175,91654.7128540581,0.0,1.0
2016-07-15,26.11,26.56,25.694,26.31,54847,16.5286460764131,16.8135135882625,16.2653018876813,16.6552538594573,86640.803086926,0.0,1.0
2016-07-18,26.33,26.66,25.98,25.9899,51435,16.6679146377617,16.8768174797845,16.4463510174344,16.4526181026951,81250.9290713444,0.0,1.0
2016-07-19,26.21,26.55,26.0,26.29,84609,16.5919499679352,16.8071831991103,16.4590117957389,16.6425930811529,133655.290323659,0.0,1.0
2016-07-20,26.59,26.74,25.9,26.24,53814,16.8325047557191,16.9274605930022,16.3957079042168,16.6109411353918,85008.9918741193,0.0,1.0
2016-07-21,26.42,26.65,24.731,26.49,53245,16.7248881401316,16.8704870906323,15.6556854123238,16.769200864197,84110.1529776169,0.0,1.0
2016-07-22,26.24,26.39,25.94,26.37,47059,16.6109411353918,16.7058969726749,16.4210294608256,16.6932361943705,74338.2418813727,0.0,1.0
2016-07-25,26.39,26.49,25.43,26.24,33008,16.7058969726749,16.769200864197,16.098179614063,16.6109411353918,52142.1340874297,0.0,1.0
2016-07-26,26.26,26.61,26.15,26.49,45865,16.6236019136962,16.8451655340235,16.553967633022,16.769200864197,72452.1019122626,0.0,1.0
2016-07-27,26.2,26.58,26.1,26.21,68815,16.585619578783,16.8261743665669,16.5223156872609,16.5919499679352,108705.797298427,0.0,1.0
2016-07-28,26.15,26.345,25.97,26.11,34617,16.553967633022,16.67741022149,16.4400206282822,16.5286460764131,54683.8419687514,0.0,1.0
2016-07-29,25.83,26.3,24.93,26.07,66476,16.3513951801513,16.6489234703051,15.7816601564527,16.5033245198043,105010.921764299,0.0,1.0
2016-08-01,26.11,26.115,25.66,25.93,35477,16.5286460764131,16.5318112709892,16.2437785645638,16.4146990716734,56042.3682446601,0.0,1.0
2016-08-02,25.4,25.96,25.05,25.96,38419,16.0791884466064,16.43369023913,15.8576248262792,16.43369023913,60689.7918536403,0.0,1.0
2016-08-03,25.43,25.48,25.15,25.41,23926,16.098179614063,16.1298315598241,15.9209287178012,16.0855188357586,37795.4647411489,0.0,1.0
2016-08-04,25.1,25.56,25.03,25.355,17654,15.8892767720402,16.1804746730417,15.8449640479748,16.0507016954215,27887.7010173134,0.0,1.0
2016-08-05,25.25,25.71,24.895,25.32,74914,15.9842326093233,16.2754305103248,15.75950379442,16.0285453333888,118340.276085364,0.0,1.0
2016-08-08,25.77,25.86,25.32,25.32,23313,16.3134128452381,16.370386347608,16.0285453333888,16.0285453333888,36827.1198491349,0.0,1.0
2016-08-09,25.92,25.96,25.64,25.67,38088,16.4083686825212,16.43369023913,16.2311177862594,16.250108953716,60166.917205587,0.0,1.0
2016-08-10,25.55,26.16,25.47,25.97,15353,16.2374481754116,16.625113278621,16.1866068504005,16.5043651317197,24158.3003537473,0.1,1.0
2016-08-11,25.85,26.02,25.63,25.69,28850,16.4281031442031,16.5361409598517,16.2882895004227,16.326420494181,45396.1418097839,0.0,1.0
2016-08-12,25.53,26.15,25.52,25.89,20226,16.2247378441588,16.6187581129947,16.2183826785324,16.4535238067087,31826.0784833514,0.0,1.0
2016-08-15,25.32,25.82,25.23,25.49,52386,16.0912793660048,16.409037647324,16.0340828753673,16.1993171816533,82430.5817971344,0.0,1.0
2016-08-16,25.29,25.56,25.12,25.13,36747,16.0722138691256,16.243803341038,15.9641760534771,15.9705312191035,57822.2538330719,0.0,1.0
2016-08-17,25.28,25.49,24.87,25.49,30261,16.0658587034992,16.1993171816533,15.8052969128175,16.1993171816533,47616.3829222139,0.0,1.0
2016-08-18,25.17,25.49,25.11,25.41,37824,15.995951881609,16.1993171816533,15.9578208878507,16.1484758566422,59516.938225763,0.0,1.0
2016-08-19,25.17,25.46,24.98,25.12,42713,15.995951881609,16.1802516847741,15.8752037347077,15.9641760534771,67209.8927251749,0.0,1.0
2016-08-22,25.26,25.36,25.0,25.18,35344,16.0531483722465,16.1167000285103,15.8879140659605,16.0023070472354,55614.6009055457,0.0,1.0
2016-08-23,25.71,26.02,25.24,25.24,38641,16.3391308254337,16.5361409598517,16.0404380409937,16.0404380409937,60802.5066090766,0.0,1.0
2016-08-24,25.07,25.7099,24.98,25.57,32148,15.9324002253452,16.3390672737775,15.8752037347077,16.2501585066644,50585.6210364272,0.0,1.0
2016-08-25,24.91,25.13,24.86,24.92,20122,15.830717575323,15.9705312191035,15.7989417471911,15.8370727409494,31662.4320796003,0.0,1.0
2016-08-26,24.65,25.29,24.6,25.03,26155,15.665483269037,16.0722138691256,15.6337074409051,15.9069795628396,41155.4970202737,0.0,1.0
2016-08-29,25.17,25.27,24.48,24.72,61105,15.995951881609,16.0595035378728,15.5574454533885,15.7099694284217,96150.1298193012,0.0,1.0
2016-08-30,25.06,25.47,24.98,25.47,20699,15.9260450597188,16.1866068504005,15.8752037347077,16.1866068504005,32570.3549157959,0.0,1.0
2016-08-31,24.76,25.485,24.59,25.485,30908,15.7353900909273,16.1961395988401,15.6273522752787,16.1961395988401,48634.4523763186,0.0,1.0
2016-09-01,24.88,24.99,24.54,24.75,30289,15.8116520784439,15.8815589003341,15.5955764471468,15.7290349253009,47660.4415693774,0.0,1.0
2016-09-02,25.14,25.19,24.75,24.92,10806,15.9768863847298,16.0086622128618,15.7290349253009,15.8370727409494,17003.4907589783,0.0,1.0
2016-09-06,25.18,25.24,25.0,25.1,19805,16.0023070472354,16.0404380409937,15.8879140659605,15.9514657222243,31163.6252527822,0.0,1.0
2016-09-07,25.38,25.43,25.08,25.08,24141,16.1294103597631,16.161186187895,15.9387553909715,15.9387553909715,37986.4214707102,0.0,1.0
2016-09-08,25.44,25.63,24.76,25.17,38317,16.1675413535214,16.2882895004227,15.7353900909273,15.995951881609,60292.6851204673,0.0,1.0
2016-09-09,24.59,25.38,24.59,25.38,44948,15.6273522752787,16.1294103597631,15.6273522752787,16.1294103597631,70726.7168827093,0.0,1.0
2016-09-12,25.0,25.01,24.585,24.794,25454,15.8879140659605,15.8942692315869,15.6241746924655,15.756997654057,40052.457318067,0.0,1.0
2016-09-13,24.4,25.11,24.35,24.83,50926,15.5066041283774,15.9578208878507,15.4748283002455,15.7798762503119,80133.2380521682,0.0,1.0
2016-09-14,24.25,24.51,24.1601,24.44,30380,15.4112766439817,15.5765109502676,15.3541437050005,15.532024790883,47803.6321726595,0.0,1.0
2016-09-15,24.64,24.77,24.34,24.34,27955,15.6591281034106,15.7417452565536,15.4684731346191,15.4684731346191,43987.8386236572,0.0,1.0
2016-09-16,24.66,24.91,24.49,24.71,47918,15.6718384346634,15.830717575323,15.5638006190149,15.7036142627953,75400.0805282919,0.0,1.0
2016-09-19,24.96,25.27,24.62,24.83,24119,15.8624934034549,16.0595035378728,15.6464177721579,15.7798762503119,37951.8039622245,0.0,1.0
2016-09-20,23.98,25.19,23.85,25.19,53056,15.2396871720693,16.0086622128618,15.1570700189263,16.0086622128618,83484.8422828383,0.0,1.0
2016-09-21,24.53,24.5799,23.9,24.03,25452,15.5892212815204,15.6209335579961,15.1888458470582,15.2714630002012,40049.3102718412,0.0,1.0
2016-09-22,25.22,25.2684,24.53,24.68,41071,16.0277277097409,16.0584867113726,15.5892212815204,15.6845487659162,64626.1677736441,0.0,1.0
2016-09-23,25.14,25.26,25.0,25.09,35337,15.9768863847298,16.0531483722465,15.8879140659605,15.9451105565979,55603.5862437551,0.0,1.0
2016-09-26,24.63,24.97,24.63,24.81,33397,15.6527729377843,15.8688485690813,15.6527729377843,15.7671659190592,52550.9514045527,0.0,1.0
2016-09-27,25.07,25.19,24.57,24.57,23272,15.9324002253452,16.0086622128618,15.6146419440259,15.6146419440259,36619.0298855212,0.0,1.0
2016-09-28,23.89,25.07,23.76,25.0,77201,15.1824906814318,15.9324002253452,15.0998735282888,15.8879140659605,121477.557846001,0.0,1.0
2016-09-29,23.03,24.14,22.4164,23.0,88518,14.6359464375628,15.3413698220914,14.2459934747279,14.6168809406836,139285.118915717,0.0,1.0
2016-09-30,23.25,23.63,22.79,23.2,74455,14.7757600813432,15.0172563751458,14.4834224625296,14.7439842532113,117156.663377728,0.0,1.0
2016-10-03,23.08,23.19,22.92,23.19,68034,14.6677222656947,14.7376290875849,14.5660396156726,14.7376290875849,107053.071469214,0.0,1.0
2016-10-04,23.14,23.29,22.95,23.2,74421,14.705853259453,14.8011807438488,14.5851051125517,14.7439842532113,117103.163591886,0.0,1.0
2016-10-05,23.99,24.445,23.16,23.16,34762,15.2460423376957,15.5352023736961,14.7185635907058,14.7185635907058,54698.8104537851,0.0,1.0
2016-10-06,25.29,25.38,23.7401,23.99,127311,16.0722138691256,16.1294103597631,15.0872267486923,15.2460423376957,200326.801037968,0.0,1.0
2016-10-07,25.16,25.5,25.0775,25.25,35177,15.9895967159826,16.2056723472797,15.9371665995649,16.0467932066201,55351.8225456765,0.0,1.0
2016-10-10,25.11,25.405,25.06,25.23,20989,15.9578208878507,16.145298273829,15.9260450597188,16.0340828753673,33026.6766185633,0.0,1.0
2016-10-11,24.54,25.43,24.48,25.07,42600,15.5955764471468,16.161186187895,15.5574454533885,15.9324002253452,67032.0846134069,0.0,1.0
2016-10-12,24.77,24.96,24.61,24.62,20004,15.7417452565536,15.8624934034549,15.6400626065315,15.6464177721579,31476.7563522675,0.0,1.0
2016-10-13,24.24,24.635,24.22,24.62,20204,15.4049214783553,15.6559505205974,15.3922111471025,15.6464177721579,31791.4609748655,0.0,1.0
2016-10-14,24.23,24.45,24.115,24.42,18952,15.3985663127289,15.5383799565093,15.3254819080255,15.5193144596302,29821.4100374011,0.0,1.0
2016-10-17,23.67,24.24,23.56,24.2,42610,15.0426770376514,15.4049214783553,14.9727702157611,15.3795008158497,67047.8198445367,0.0,1.0
2016-10-18,23.93,24.18,23.81,23.81,23632,15.2079113439374,15.366790484597,15.1316493564208,15.1316493564208,37185.4982061978,0.0,1.0
2016-10-19,24.22,24.37,23.75,24.02,35056,15.3922111471025,15.4875386314983,15.0935183626624,15.2651078345748,55161.4262490045,0.0,1.0
2016-10-20,23.26,24.26,23.24,24.19,22496,14.7821152469696,15.417631809608,14.7694049157169,15.3731456502234,35397.9759498405,0.0,1.0
2016-10-21,23.27,23.625,23.02,23.04,48457,14.788470412596,15.0140787923326,14.6295912719364,14.6423016031892,76248.2094861939,0.0,1.0
2016-10-24,24.0,24.1,23.3,23.5,27654,15.2523975033221,15.3159491595859,14.8075359094752,14.9346392220028,43514.2081666467,0.0,1.0
2016-10-25,23.2,23.85,23.1,23.85,41268,14.7439842532113,15.1570700189263,14.6804325969475,15.1570700189263,64936.1518269033,0.0,1.0
2016-10-26,23.2,23.55,23.0,23.2,25376,14.7439842532113,14.9664150501348,14.6168809406836,14.7439842532113,39929.7225152539,0.0,1.0
2016-10-27,22.8,23.45,22.55,23.3,29030,14.4897776281559,14.9028633938709,14.3308984874963,14.8075359094752,45679.3759701223,0.0,1.0
2016-10-28,23.5,23.8,22.8,22.95,28668,14.9346392220028,15.1252941907944,14.4897776281559,14.5851051125517,45109.7606032196,0.0,1.0
2016-10-31,22.95,23.5,22.85,23.5,31964,14.5851051125517,14.9346392220028,14.5215534562879,14.9346392220028,50296.0927836371,0.0,1.0
2016-11-01,23.0,23.7,22.8,23.2,28108,14.6168809406836,15.0617425345305,14.4897776281559,14.7439842532113,44228.5876599447,0.0,1.0
2016-11-02,23.0,23.45,22.75,23.0,22390,14.6168809406836,14.9028633938709,14.458001800024,14.6168809406836,35231.1824998635,0.0,1.0
2016-11-03,22.75,23.05,22.55,23.05,19941,14.458001800024,14.6486567688156,14.3308984874963,14.6486567688156,31377.6243961491,0.0,1.0
2016-11-04,23.2,23.55,22.95,22.95,22901,14.7439842532113,14.9664150501348,14.5851051125517,14.5851051125517,36035.2528106017,0.0,1.0
2016-11-07,24.0,24.1,23.55,23.85,27884,15.2523975033221,15.3159491595859,14.9664150501348,15.1570700189263,43876.1184826346,0.0,1.0
2016-11-08,24.0,24.15,23.75,23.9,18531,15.3159491595859,15.4116738418333,15.1564080225069,15.2521327047543,29037.9652848119,0.1,1.0
2016-11-09,25.25,25.25,23.5,23.55,27357,16.113654844981,16.113654844981,14.9968668854279,15.0287751128437,42868.2540767687,0.0,1.0
2016-11-10,26.75,26.9,25.3,25.6,14184,17.0709016674551,17.1666263497025,16.1455630723968,16.3370124368916,22226.2424909488,0.0,1.0
2016-11-11,28.55,28.55,26.65,26.65,51181,18.2195978544241,18.2195978544241,17.0070852126235,17.0070852126235,80200.3184524287,0.0,1.0
2016-11-14,28.35,29.2,28.0,28.75,26380,18.0919649447608,18.6344048108295,17.8686073528502,18.3472307640873,41337.3009666689,0.0,1.0
2016-11-15,28.15,28.3,27.4,28.3,8500,17.9643320350976,18.060056717345,17.4857086238606,18.060056717345,13319.4487572663,0.0,1.0
2016-11-16,28.35,28.45,27.95,27.95,17124,18.0919649447608,18.1557813995924,17.8366991254344,17.8366991254344,26833.2047669916,0.0,1.0
2016-11-17,29.1,29.35,27.3,28.5,26867,18.5705883559979,18.7301294930769,17.421892169029,18.1876896270082,42100.4270307616,0.0,1.0
2016-11-18,29.85,29.9,28.05,29.1,38927,19.049211767235,19.0811199946508,17.900515580266,18.5705883559979,60998.3743263651,0.0,1.0
2016-11-21,29.65,29.95,27.48,29.95,21696,18.9215788575717,19.1130282220666,17.5367617877258,19.1130282220666,33997.5012044294,0.0,1.0
2016-11-22,30.0,30.0,29.45,29.6,19176,19.1449364494824,19.1449364494824,18.7939459479085,18.8896706301559,30048.6763963927,0.0,1.0
2016-11-23,28.65,30.0,28.45,29.7,28288,18.2834143092557,19.1449364494824,18.1557813995924,18.9534870849875,44327.1254641821,0.0,1.0
2016-11-25,29.55,29.75,28.7,28.8,11295,18.8577624027401,18.9853953124033,18.3153225366715,18.3791389915031,17699.1969074498,0.0,1.0
2016-11-28,29.35,29.55,29.1,29.45,10938,18.7301294930769,18.8577624027401,18.5705883559979,18.7939459479085,17139.7800596446,0.0,1.0
2016-11-29,29.75,29.95,29.4,29.4,13176,18.9853953124033,19.1130282220666,18.7620377204927,18.7620377204927,20646.7125677342,0.0,1.0
2016-11-30,29.05,29.75,29.0,29.6,21314,18.7301294930769,19.1814579145968,18.6978917486826,19.084744681414,33057.5237202103,0.3,1.0
2016-12-01,28.9,29.45,28.7,29.2,14331,18.6334162598941,18.9880314482312,18.504465282317,18.8268427262598,22227.0513481436,0.0,1.0
2016-12-02,27.75,28.85,27.7,28.8,18101,17.8919481388256,18.6011785154998,17.8597103944313,18.5689407711055,28074.2346279219,0.0,1.0
2016-12-05,28.85,28.9,27.55,27.55,25589,18.6011785154998,18.6334162598941,17.7629971612485,17.7629971612485,39687.9503836192,0.0,1.0
2016-12-06,29.05,29.2,28.4,28.85,18794,18.7301294930769,18.8268427262598,18.3110388159513,18.6011785154998,29149.0616870429,0.0,1.0
2016-12-07,30.25,30.95,28.4,29.05,24561,19.5038353585396,19.9551637800596,18.3110388159513,18.7301294930769,38093.5460304066,0.0,1.0
2016-12-08,30.55,30.9,29.975,30.1,30752,19.6972618249053,19.9229260356653,19.3265277643711,19.4071221253568,47695.6446206206,0.0,1.0
2016-12-09,31.65,31.745,30.55,30.6,20336,20.4064922015795,20.4677439159286,19.6972618249053,19.7294995692996,31540.668216862,0.0,1.0
2016-12-12,30.85,31.55,30.13,31.55,17408,19.890688291271,20.3420167127909,19.4264647719934,20.3420167127909,26999.4075688008,0.0,1.0
2016-12-13,31.2,31.7,31.0,31.1,16002,20.116352502031,20.4387299459738,19.9874015244539,20.0518770132424,24818.7339106129,0.0,1.0
2016-12-14,30.3,31.5,30.25,31.05,24284,19.5360731029339,20.3097789683967,19.5038353585396,20.0196392688481,37663.9254021576,0.0,1.0
2016-12-15,30.1,30.4,29.85,30.4,51608,19.4071221253568,19.6005485917225,19.2459334033854,19.6005485917225,80042.8208760726,0.0,1.0
2016-12-16,30.1,30.25,29.575,30.25,79063,19.4071221253568,19.5038353585396,19.0686258092169,19.5038353585396,122624.894336632,0.0,1.0
2016-12-19,30.0,30.402,29.85,30.1,28751,19.3426466365682,19.6018381014983,19.2459334033854,19.4071221253568,44592.139649046,0.0,1.0
2016-12-20,30.35,30.975,29.6,30.0,36262,19.5683108473282,19.9712826522567,19.084744681414,19.3426466365682,56241.527875681,0.0,1.0
2016-12-21,30.35,30.6,30.0,30.25,29021,19.5683108473282,19.7294995692996,19.3426466365682,19.5038353585396,45010.9034383139,0.0,1.0
2016-12-22,29.85,30.4,29.85,30.35,15865,19.2459334033854,19.6005485917225,19.2459334033854,19.5683108473282,24606.2500619844,0.0,1.0
2016-12-23,30.55,31.05,29.846,29.846,11329,19.6972618249053,20.0196392688481,19.2433543838339,19.2433543838339,17571.0184022831,0.0,1.0
2016-12-27,30.1,31.15,29.75,30.5,19770,19.4071221253568,20.0841147576367,19.1814579145968,19.665024080511,30662.8152363966,0.0,1.0
2016-12-28,30.15,30.25,29.7,30.1,14962,19.4393598697511,19.5038353585396,19.1492201702026,19.4071221253568,23205.7178334327,0.0,1.0
2016-12-29,30.45,30.874,29.75,30.25,26464,19.6327863361168,19.9061624085803,19.1814579145968,19.5038353585396,41045.0552562467,0.0,1.0
2016-12-30,30.4,30.6753,30.25,30.425,19615,19.6005485917225,19.7780496123574,19.5038353585396,19.6166674639196,30422.4138018168,0.0,1.0
2017-01-03,30.15,30.6,30.1,30.45,14738,19.4393598697511,19.7294995692996,19.4071221253568,19.6327863361168,22858.2989860401,0.0,1.0
2017-01-04,30.55,30.8,30.15,30.35,19497,19.6972618249053,19.8584505468767,19.4393598697511,19.5683108473282,30239.3985161368,0.0,1.0
2017-01-05,30.25,30.75,30.0,30.35,16791,19.5038353585396,19.8262128024825,19.3426466365682,19.5683108473282,26042.4547614738,0.0,1.0
2017-01-06,29.9,30.45,29.8,30.45,11675,19.2781711477797,19.6327863361168,19.2136956589911,19.6327863361168,18107.656443345,0.0,1.0
2017-01-09,29.75,30.3,29.575,29.75,31959,19.1814579145968,19.5360731029339,19.0686258092169,19.1814579145968,49567.673856348,0.0,1.0
2017-01-10,29.95,30.35,29.85,29.85,6255,19.310408892174,19.5683108473282,19.2459334033854,19.2459334033854,9701.36111804048,0.0,1.0
2017-01-11,29.05,29.85,28.95,29.85,13292,18.7301294930769,19.2459334033854,18.6656540042884,19.2459334033854,20615.5862479607,0.0,1.0
2017-01-12,28.15,29.7042,28.05,29.0,12771,18.1498500939799,19.1519281407317,18.0853746051913,18.6978917486826,19807.5272323733,0.0,1.0
2017-01-13,28.0,28.3,27.85,28.3,14816,18.053136860797,18.2465633271627,17.9564236276142,18.2465633271627,22979.2751918287,0.0,1.0
2017-01-17,27.65,27.95,27.55,27.7,17221,17.8274726500371,18.0208991164027,17.7629971612485,17.8597103944313,26709.3748703078,0.0,1.0
2017-01-18,27.35,27.8,26.95,27.8,23395,17.6340461836714,17.9241858832199,17.3761442285171,17.9241858832199,36285.1068515679,0.0,1.0
2017-01-19,28.0,28.25,27.5,27.75,46684,18.053136860797,18.2143255827684,17.7307594168542,17.8919481388256,72405.8101414234,0.0,1.0
2017-01-20,28.2,28.425,28.0,28.0,21178,18.1820878383741,18.3271576881484,18.053136860797,18.053136860797,32846.5908485791,0.0,1.0
2017-01-23,28.4,28.45,28.1,28.2,23419,18.3110388159513,18.3432765603456,18.1176123495856,18.1820878383741,36322.3302995028,0.0,1.0
2017-01-24,30.5,30.55,28.4,28.6,52256,19.665024080511,19.6972618249053,18.3110388159513,18.4399897935284,81047.8539703158,0.0,1.0
2017-01-25,29.6,30.7,29.4,30.7,39111,19.084744681414,19.7939750580882,18.9557937038369,19.7939750580882,60660.2613409563,0.0,1.0
2017-01-26,29.1,29.5,29.05,29.5,15012,18.7623672374712,19.0202691926254,18.7301294930769,19.0202691926254,23283.2666832972,0.0,1.0
2017-01-27,28.65,29.6,28.4,29.1,36861,18.4722275379227,19.084744681414,18.3110388159513,18.7623672374712,57170.5630970568,0.0,1.0
2017-01-30,28.0,28.5,27.55,28.5,29739,18.053136860797,18.3755143047398,17.7629971612485,18.3755143047398,46124.5049223672,0.0,1.0
2017-01-31,28.2,28.2,27.6,27.75,26181,18.1820878383741,18.1820878383741,17.7952349056428,17.8919481388256,40606.1287660142,0.0,1.0
2017-02-01,28.45,28.6,27.9,28.55,20178,18.3432765603456,18.4399897935284,17.9886613720085,18.4077520491341,31295.6138512903,0.0,1.0
2017-02-02,27.65,29.3124,27.55,28.5,22167,17.8274726500371,18.8993131756581,17.7629971612485,18.3755143047398,34380.5070988974,0.0,1.0
2017-02-03,27.75,28.05,27.45,27.95,15346,17.8919481388256,18.0853746051913,17.6985216724599,18.0208991164027,23801.2930003916,0.0,1.0
2017-02-06,27.0,27.55,26.9247,27.55,12468,17.4083819729114,17.7629971612485,17.3598319298536,17.7629971612485,19337.5812021949,0.0,1.0
2017-02-07,26.35,27.7,26.05,27.7,18217,16.9892912957858,17.8597103944313,16.7958648294201,17.8597103944313,28254.1479596073,0.0,1.0
2017-02-08,25.75,26.4,25.4,26.35,23059,16.666913851843,17.0876320655788,16.440373275216,17.0552691260607,35625.6266323919,0.1,1.0
2017-02-09,26.55,26.75,25.55,25.9,29901,17.1847208841332,17.3141726422058,16.5374620937704,16.7640026703974,46196.3598566788,0.0,1.0
2017-02-10,26.4,26.6,26.036,26.6,15568,17.0876320655788,17.2170838236514,16.8520298658867,17.2170838236514,24052.2032791135,0.0,1.0
2017-02-13,26.65,26.8,26.4,26.55,25994,17.2494467631695,17.3465355817239,17.0876320655788,17.1847208841332,40160.1343806062,0.0,1.0
2017-02-14,26.65,26.9,26.45,26.75,25109,17.2494467631695,17.4112614607602,17.119995005097,17.3141726422058,38792.8296592537,0.0,1.0
2017-02-15,26.6,26.675,26.5,26.5,15254,17.2170838236514,17.2656282329286,17.1523579446151,17.1523579446151,23567.0804740235,0.0,1.0
2017-02-16,26.4,26.7,26.05,26.7,28211,17.0876320655788,17.2818097026877,16.8610914889518,17.2818097026877,43585.3485808756,0.0,1.0
2017-02-17,26.3,26.4585,25.8,26.25,30547,17.0229061865425,17.125496704815,16.6992767913611,16.9905432470244,47194.4150544117,0.0,1.0
2017-02-21,27.15,27.2,26.4,26.4,29912,17.5730761583509,17.6054390978691,17.0876320655788,17.0876320655788,46213.3546046278,0.0,1.0
2017-02-22,27.4,27.4,26.65,27.05,14136,17.7348908559416,17.7348908559416,17.2494467631695,17.5083502793147,21839.7960915692,0.0,1.0
2017-02-23,27.45,27.5,26.4,27.3,18131,17.7672537954598,17.7996167349779,17.0876320655788,17.6701649769054,28011.9795512337,0.0,1.0
2017-02-24,26.9,27.25,26.7,27.15,24036,17.4112614607602,17.6378020373872,17.2818097026877,17.5730761583509,37135.0692456817,0.0,1.0
2017-02-27,27.5,27.65,26.8,26.8,25636,17.7996167349779,17.8967055535324,17.3465355817239,17.3465355817239,39607.0325837201,0.0,1.0
2017-02-28,27.35,27.5,26.25,27.5,41179,17.7025279164235,17.7996167349779,16.9905432470244,17.7996167349779,63620.6114356768,0.0,1.0
2017-03-01,27.9,28.35,27.645,27.65,29813,18.0585202511231,18.3497867067863,17.8934692595805,17.8967055535324,46060.4018730864,0.0,1.0
2017-03-02,28.0,29.1,27.3,27.9,27127,18.1232461301593,18.8352307995585,17.6701649769054,18.0585202511231,41910.5934193547,0.0,1.0
2017-03-03,27.45,28.25,27.45,28.2,10068,17.7672537954598,18.2850608277501,17.7672537954598,18.2526978882319,15554.8293046065,0.0,1.0
2017-03-06,26.85,27.55,26.7,27.2,18340,17.3788985212421,17.8319796744961,17.2818097026877,17.6054390978691,28334.879762265,0.0,1.0
2017-03-07,26.95,27.2,26.75,26.85,15249,17.4436244002784,17.6054390978691,17.3141726422058,17.3788985212421,23559.3555885921,0.0,1.0
2017-03-08,26.75,27.1,26.65,27.1,11908,17.3141726422058,17.5407132188328,17.2494467631695,17.5407132188328,18397.5871433507,0.0,1.0
2017-03-09,27.2,27.75,26.85,27.2,18250,17.6054390978691,17.9614314325686,17.3788985212421,17.6054390978691,28195.8318245003,0.0,1.0
2017-03-10,26.75,27.7,26.7,27.7,10858,17.3141726422058,17.9290684930505,17.2818097026877,17.9290684930505,16775.361202763,0.0,1.0
2017-03-13,26.7,27.075,26.45,26.95,19802,17.2818097026877,17.5245317490737,17.119995005097,17.4436244002784,30593.6362623975,0.0,1.0
2017-03-14,26.55,26.7,26.5,26.6,7249,17.1847208841332,17.2818097026877,17.1523579446151,17.2170838236514,11199.5388984002,0.0,1.0
2017-03-15,26.9,26.95,26.5,26.5,11396,17.4112614607602,17.4436244002784,17.1523579446151,17.1523579446151,17606.5588751784,0.0,1.0
2017-03-16,26.85,27.2,26.75,26.9,15440,17.3788985212421,17.6054390978691,17.3141726422058,17.4112614607602,23854.4462120704,0.0,1.0
2017-03-17,26.85,27.3,26.5798,26.7,61558,17.3788985212421,17.6701649769054,17.204009196086,17.2818097026877,95105.6994768544,0.0,1.0
2017-03-20,25.9,26.8,25.85,26.8,13300,16.7640026703974,17.3465355817239,16.7316397308793,17.3465355817239,20548.1952474441,0.0,1.0
2017-03-21,25.75,26.195,25.5,26.0,43730,16.666913851843,16.9549440135544,16.5050991542523,16.8287285494337,67561.8479827616,0.0,1.0
2017-03-22,25.15,25.5,24.9,25.5,37411,16.2785585776253,16.5050991542523,16.1167438800346,16.5050991542523,57799.1377745962,0.0,1.0
2017-03-23,25.3,25.65,25.05,25.2,19327,16.3756473961797,16.6021879728067,16.213832698589,16.3109215171434,29859.7721464174,0.0,1.0
2017-03-24,24.95,25.5,24.95,25.4,13013,16.1491068195527,16.5050991542523,16.1491068195527,16.440373275216,20104.7868236835,0.0,1.0
2017-03-27,25.55,25.7,24.95,25.0,18834,16.5374620937704,16.6345509123248,16.1491068195527,16.1814697590708,29098.0984428844,0.0,1.0
2017-03-28,25.95,26.0512,25.45,25.6,13531,16.7963656099155,16.8618681995003,16.4727362147341,16.5698250332885,20905.0849543734,0.0,1.0
2017-03-29,26.3,26.4,25.8,25.8,11420,17.0229061865425,17.0876320655788,16.6992767913611,16.6992767913611,17643.638325249,0.0,1.0
2017-03-30,26.0,26.25,25.05,25.15,37820,16.8287285494337,16.9905432470244,16.213832698589,16.2785585776253,58431.0334028823,0.0,1.0
2017-03-31,26.9,27.1,26.05,26.05,33543,17.4112614607602,17.5407132188328,16.8610914889518,16.8610914889518,51823.1664048886,0.0,1.0
2017-04-03,26.95,27.3,25.7858,26.7,36979,17.4436244002784,17.6701649769054,16.690085716538,17.2818097026877,57131.7076733259,0.0,1.0
2017-04-04,26.1,27.45,25.675,27.25,41063,16.89345442847,17.7672537954598,16.6183694425658,17.6378020373872,63441.3940936688,0.0,1.0
2017-04-05,26.45,26.8,26.15,26.2,28711,17.119995005097,17.3465355817239,16.9258173679881,16.9581803075062,44357.8371240125,0.0,1.0
2017-04-06,27.05,27.15,26.3,26.4,30922,17.5083502793147,17.5730761583509,17.0229061865425,17.0876320655788,47773.7814617643,0.0,1.0
2017-04-07,27.3,27.4,27.1,27.15,25407,17.6701649769054,17.7348908559416,17.5407132188328,17.5730761583509,39253.2328309633,0.0,1.0
2017-04-10,27.4,27.7034,27.3,27.65,28220,17.7348908559416,17.9312691729377,17.6701649769054,17.8967055535324,43599.2533746522,0.0,1.0
2017-04-11,28.35,28.45,27.3,27.3,14598,18.3497867067863,18.4145125858226,17.6701649769054,17.6701649769054,22553.5755054278,0.0,1.0
2017-04-12,27.7,27.95,27.4,27.85,21451,17.9290684930505,18.0908831906412,17.7348908559416,18.0261573116049,33141.3034776634,0.0,1.0
2017-04-13,27.65,28.05,27.475,27.75,16766,17.8967055535324,18.1556090696775,17.7834352652189,17.9614314325686,25903.0858284697,0.0,1.0
2017-04-17,28.0,28.05,27.4318,27.65,16089,18.1232461301593,18.1556090696775,17.7554736854752,17.8967055535324,24857.1363410623,0.0,1.0
2017-04-18,27.8,28.25,27.7,28.25,13588,17.9937943720868,18.2850608277501,17.9290684930505,18.2850608277501,20993.148648291,0.0,1.0
2017-04-19,27.9,28.15,27.76,28.05,20359,18.0585202511231,18.2203349487138,17.9679040204723,18.1556090696775,31454.1884994522,0.0,1.0
2017-04-20,29.3,29.35,28.2,28.25,21163,18.964682557631,18.9970454971492,18.2526978882319,18.2850608277501,32696.3500768166,0.0,1.0
2017-04-21,29.3,29.55,28.85,29.3,23315,18.964682557631,19.1264972552217,18.6734161019678,18.964682557631,36021.1407664782,0.0,1.0
2017-04-24,29.25,29.95,28.75,29.95,29614,18.9323196181129,19.3854007713669,18.6086902229315,19.3854007713669,45752.951432918,0.0,1.0
2017-04-25,30.55,30.8,29.06,29.7,60167,19.7737560455846,19.9355707431753,18.8093404479439,19.2235860737762,92956.6363498472,0.0,1.0
2017-04-26,31.6,32.4,30.85,30.85,30670,20.4533777754655,20.9711848077558,19.9679336826934,19.9679336826934,47384.4472360235,0.0,1.0
2017-04-27,31.15,32.05,31.1,32.05,18467,20.1621113198023,20.7446442311288,20.1297483802841,20.7446442311288,28531.0918522218,0.0,1.0
2017-04-28,30.05,31.45,29.95,31.45,39945,19.4501266504032,20.3562889569111,19.3854007713669,20.3562889569111,61714.1097112145,0.0,1.0
2017-05-01,30.55,30.75,29.8,30.4,17654,19.7737560455846,19.9032078036571,19.2883119528124,19.6766672270301,27275.025481081,0.0,1.0
2017-05-02,30.85,31.4031,30.45,30.7,22590,19.9679336826934,20.3259325196431,19.7090301665483,19.870844864139,34901.0323789295,0.0,1.0
2017-05-03,30.15,30.95,30.15,30.85,11707,19.5148525294394,20.0326595617297,19.5148525294394,19.9679336826934,18087.0467490097,0.0,1.0
2017-05-04,30.4,30.55,29.9,30.4,12140,19.6766672270301,19.7737560455846,19.3530378318487,19.6766672270301,18756.0218273663,0.0,1.0
2017-05-05,30.5,30.7,29.8,30.55,12046,19.7413931060664,19.870844864139,19.2883119528124,19.7737560455846,18610.7939812565,0.0,1.0
2017-05-08,30.3,30.7,29.6,30.55,19865,19.6119413479939,19.870844864139,19.1588601947399,19.7737560455846,30690.9698188328,0.0,1.0
2017-05-09,31.05,31.25,30.2,30.55,21948,20.097385440766,20.2268371988386,19.5472154689576,19.7737560455846,33909.1570895416,0.0,1.0
2017-05-10,31.5,31.5,30.9,30.9,25679,20.4533777754655,20.4533777754655,20.0637896273614,20.0637896273614,39547.9176534982,0.1,1.0
2017-05-11,31.3,31.6,31.2,31.45,22220,20.3235150594308,20.5183091334829,20.2585837014135,20.4209120964569,34220.7535441696,0.0,1.0
2017-05-12,30.65,31.25,30.55,31.25,31944,19.9014612323181,20.2910493804222,19.8365298743007,20.2910493804222,49196.5684615188,0.0,1.0
2017-05-15,29.65,30.85,29.45,30.85,15221,19.2521476521446,20.0313239483528,19.1222849361099,20.0313239483528,23441.6782041315,0.0,1.0
2017-05-16,29.7,29.8,29.2278,29.8,14040,19.2846133311532,19.3495446891706,18.9780074585953,19.3495446891706,21622.8343726436,0.0,1.0
2017-05-17,28.45,29.35,28.15,29.2,22766,18.4729713559363,19.0573535780925,18.2781772818843,18.9599565410665,35061.6415475501,0.0,1.0
2017-05-18,28.2,28.525,27.7,28.525,20827,18.310642960893,18.5216698744494,17.9859861708062,18.5216698744494,32075.4110740061,0.0,1.0
2017-05-19,27.85,28.3,27.75,28.2,21049,18.0833832078322,18.3755743189103,18.0184518498149,18.310642960893,32417.3105918643,0.0,1.0
2017-05-22,28.05,28.15,27.75,27.8,20787,18.2132459238669,18.2781772818843,18.0184518498149,18.0509175288236,32013.8075572751,0.0,1.0
2017-05-23,28.0,28.5,28.0,28.05,26553,18.1807802448583,18.505437034945,18.1807802448583,18.2132459238669,40893.9544940743,0.0,1.0
2017-05-24,28.0,28.3,27.75,28.2,27468,18.1807802448583,18.3755743189103,18.0184518498149,18.310642960893,42303.1349393,0.0,1.0
2017-05-25,28.05,28.75,27.9,28.15,21317,18.2132459238669,18.6677654299884,18.1158488868409,18.2781772818843,32830.0541539632,0.0,1.0
2017-05-26,28.9,29.1,28.1,28.1,9556,18.7651624670144,18.8950251830491,18.2457116028756,18.2457116028756,14717.0801470785,0.0,1.0
2017-05-30,29.65,29.95,28.875,28.9,18436,19.2521476521446,19.4469417261966,18.7489296275101,18.7651624670144,28393.0608614,0.0,1.0
2017-05-31,29.7,29.9,29.15,29.9,14692,19.2846133311532,19.4144760471879,18.9274908620578,19.4144760471879,22626.9716953618,0.0,1.0
2017-06-01,30.6,30.75,29.85,29.9,16689,19.8689955533094,19.9663925903354,19.3820103681793,19.4144760471879,25702.5272681658,0.0,1.0
2017-06-02,31.05,31.9,30.85,30.85,30119,20.1611866643875,20.7131032075349,20.0313239483528,20.0313239483528,46385.9080106588,0.0,1.0
2017-06-05,30.45,31.55,30.35,30.9,14007,19.7715985162834,20.4858434544742,19.706667158266,20.0637896273614,21572.0114713403,0.0,1.0
2017-06-06,29.5,30.575,29.5,30.2,14829,19.1547506151185,19.8527627138051,19.1547506151185,19.60927012124,22837.9637401661,0.0,1.0
2017-06-07,29.55,29.9,29.45,29.6,17174,19.1872162941272,19.4144760471879,19.1222849361099,19.2196819731359,26449.4699085314,0.0,1.0
2017-06-08,31.15,31.3,29.5,29.6,19054,20.2261180224048,20.3235150594308,19.1547506151185,19.2196819731359,29344.8351948968,0.0,1.0
2017-06-09,32.15,32.5,31.1,31.1,20275,20.8754316025783,21.1026913556391,20.1936523433961,20.1936523433961,31225.282543116,0.0,1.0
2017-06-12,31.55,32.5,31.15,32.45,19730,20.4858434544742,21.1026913556391,20.2261180224048,21.0702256766304,30385.9346276537,0.0,1.0
2017-06-13,31.1,31.85,31.0,31.8,18566,20.1936523433961,20.6806375285263,20.1287209853788,20.6481718495176,28593.2722907764,0.0,1.0
2017-06-14,31.7,31.85,30.9,31.0,10287,20.5832404915002,20.6806375285263,20.0637896273614,20.1287209853788,15842.8844153408,0.0,1.0
2017-06-15,31.7,31.8,29.55,31.35,15538,20.5832404915002,20.6481718495176,19.1872162941272,20.3559807384395,23929.8860742262,0.0,1.0
2017-06-16,31.95,32.15,31.25,31.35,35636,20.7455688865436,20.8754316025783,20.2910493804222,20.3559807384395,54882.5730558067,0.0,1.0
2017-06-19,30.95,32.0,30.65,32.0,12560,20.0962553063701,20.7780345655523,19.9014612323181,20.7780345655523,19343.50425359,0.0,1.0
2017-06-20,31.1,31.25,30.8,30.95,15461,20.1936523433961,20.2910493804222,19.9988582693441,20.0962553063701,23811.2993045187,0.0,1.0
2017-06-21,30.55,31.5,30.25,31.25,24744,19.8365298743007,20.4533777754655,19.6417358002487,20.2910493804222,38107.9354499069,0.0,1.0
2017-06-22,31.25,31.4,30.55,30.6,10269,20.2910493804222,20.3884464174482,19.8365298743007,19.8689955533094,15815.1628328117,0.0,1.0
2017-06-23,31.05,31.5,30.7,31.35,39432,20.1611866643875,20.4533777754655,19.9339269113267,20.3559807384395,60728.7467935954,0.0,1.0
2017-06-26,31.2,31.8,31.075,31.25,14068,20.2585837014135,20.6481718495176,20.1774195038918,20.2910493804222,21665.9568343554,0.0,1.0
2017-06-27,32.05,32.35,31.1,31.4,18119,20.810500244561,21.005294318613,20.1936523433961,20.3884464174482,27904.8529913054,0.0,1.0
2017-06-28,32.8,32.9,30.4905,32.45,23857,21.2974854296911,21.3624167877085,19.7978957162804,21.0702256766304,36741.877466393,0.0,1.0
2017-06-29,36.15,37.25,33.1,33.1,79253,23.4726859232724,24.1869308614632,21.4922795037432,21.4922795037432,122056.587787401,0.0,1.0
2017-06-30,37.95,38.85,33.6,33.6,103520,24.6414503675847,25.2258325897408,21.8169362938299,21.8169362938299,159429.901300289,0.0,1.0
2017-07-03,39.4,39.8798,38.25,38.25,32925,25.5829550588363,25.8944957146035,24.8362444416367,24.8362444416367,50707.394709351,0.0,1.0
2017-07-05,39.65,40.25,39.4,40.25,60564,25.7452834538797,26.1348716019838,25.5829550588363,26.1348716019838,93273.8846826767,0.0,1.0
2017-07-06,39.5,40.55,39.35,39.5,84599,25.6478864168536,26.3296656760358,25.5504893798276,25.6478864168536,130289.897798524,0.0,1.0
2017-07-07,39.85,40.4001,39.55,39.7,34534,25.8751461699144,26.2323335703678,25.6803520958623,25.7777491328883,53185.3961698626,0.0,1.0
2017-07-10,37.8,39.95,37.6,39.75,70344,24.5440533305587,25.9400775279317,24.414190614524,25.810214811897,108335.94452345,0.0,1.0
2017-07-11,38.05,38.45,37.4,37.85,54331,24.706381725602,24.9661071576714,24.2843278984893,24.5765190095673,83674.5166880412,0.0,1.0
2017-07-12,38.35,38.525,37.12,38.1,45172,24.9011757996541,25.0148056761845,24.1025200960407,24.7388474046107,69568.8514445195,0.0,1.0
2017-07-13,38.4,38.95,38.3,38.35,79894,24.9336414786628,25.2907639477582,24.8687101206454,24.9011757996541,123043.784143019,0.0,1.0
2017-07-14,38.3,38.8,38.05,38.65,41370,24.8687101206454,25.1933669107322,24.706381725602,25.0959698737061,63713.4371792211,0.0,1.0
2017-07-17,37.9,38.55,37.6,38.55,50252,24.608984688576,25.0310385156888,24.414190614524,25.0310385156888,77392.4980693792,0.0,1.0
2017-07-18,38.0,38.25,37.2,37.85,25058,24.6739160465934,24.8362444416367,24.1544651824546,24.5765190095673,38591.5230562465,0.0,1.0
2017-07-19,38.35,39.025,37.925,38.1,29743,24.9011757996541,25.3394624662712,24.6252175280803,24.7388474046107,45806.8349533858,0.0,1.0
2017-07-20,38.2,38.5,38.0,38.4,25866,24.8037787626281,24.9985728366801,24.6739160465934,24.9336414786628,39835.9140942163,0.0,1.0
2017-07-21,38.25,38.65,37.975,38.4,46132,24.8362444416367,25.0959698737061,24.657683207089,24.9336414786628,71047.3358460679,0.0,1.0
2017-07-24,37.5,38.25,37.0,38.2,32321,24.3492592565066,24.8362444416367,24.0246024664199,24.8037787626281,49777.1816067103,0.0,1.0
2017-07-25,37.55,38.05,37.3473,37.7,33447,24.3817249355153,24.706381725602,24.2501090728141,24.4791219725413,51511.3206026929,0.0,1.0
2017-07-26,37.7,38.45,37.35,37.6,38451,24.4791219725413,24.9661071576714,24.2518622194806,24.414190614524,59217.9205457633,0.0,1.0
2017-07-27,37.65,38.15,37.25,37.75,46100,24.4466562935326,24.7713130836194,24.1869308614632,24.51158765155,70998.0530326829,0.0,1.0
2017-07-28,37.75,38.3,37.15,37.6,35900,24.51158765155,24.8687101206454,24.1219995034459,24.414190614524,55289.1562662324,0.0,1.0
2017-07-31,37.2,38.3073,37.1,37.55,47416,24.1544651824546,24.8734501097807,24.0895338244372,24.3817249355153,73024.8087331385,0.0,1.0
2017-08-01,39.5,39.5,37.25,37.25,55355,25.6478864168536,25.6478864168536,24.1869308614632,24.1869308614632,85251.5667163593,0.0,1.0
2017-08-02,38.1,39.3,37.95,39.3,35836,24.7388474046107,25.5180237008189,24.6414503675847,25.5180237008189,55190.5906394626,0.0,1.0
2017-08-03,37.35,38.6025,37.2,37.8,14814,24.2518622194806,25.0651274786479,24.1544651824546,24.5440533305587,22814.8624213918,0.0,1.0
2017-08-04,37.15,37.65,37.0,37.4,24982,24.1219995034459,24.4466562935326,24.0246024664199,24.2843278984893,38474.4763744573,0.0,1.0
2017-08-07,37.2,37.35,36.05,37.05,28374,24.1544651824546,24.2518622194806,23.407754565255,24.0570681454285,43698.4545932612,0.0,1.0
2017-08-08,36.95,37.35,36.75,37.15,32510,23.9921367874112,24.2518622194806,23.8622740713765,24.1219995034459,50068.258223265,0.0,1.0
2017-08-09,36.55,36.75,36.1,36.7,21019,23.8038358491609,23.9340893968991,23.5107653667498,23.9015260099645,32273.9769702739,0.11,1.0
2017-08-10,35.9,36.4,35.5,36.4,23354,23.3805118190116,23.7061456883572,23.1200047235352,23.7061456883572,35859.2919817203,0.0,1.0
2017-08-11,35.85,36.15,35.5,36.1,22652,23.3479484320771,23.5433287536844,23.1200047235352,23.5107653667498,34781.3942780649,0.0,1.0
2017-08-14,36.75,36.8,35.85,36.2,27819,23.9340893968991,23.9666527838336,23.3479484320771,23.575892140619,42715.1513076765,0.0,1.0
2017-08-15,36.4,36.85,35.85,36.85,23880,23.7061456883572,23.9992161707682,23.3479484320771,23.9992161707682,36666.9475260546,0.0,1.0
2017-08-16,35.8,36.75,35.75,36.45,23533,23.3153850451425,23.9340893968991,23.282821658208,23.7387090752917,36134.1405414843,0.0,1.0
2017-08-17,35.2,36.35,35.15,35.8,25281,22.9246244019278,23.6735823014226,22.8920610149933,23.3153850451425,38818.1365329225,0.0,1.0
2017-08-18,35.35,35.8,34.85,34.85,51870,23.0223145627315,23.3153850451425,22.6966806933859,22.6966806933859,79644.6636589805,0.0,1.0
2017-08-21,36.95,37.1,35.2,35.3,26772,24.0643429446373,24.162033105441,22.9246244019278,22.9897511757969,41107.5175530794,0.0,1.0
2017-08-22,36.1,37.15,35.95,37.0,21015,23.5107653667498,24.1945964923755,23.4130752059462,24.0969063315719,32267.8351030168,0.0,1.0
2017-08-23,35.1,36.0,35.0,36.0,16572,22.8594976280587,23.4456385928807,22.7943708541896,23.4456385928807,25445.7560469756,0.0,1.0
2017-08-24,34.8,35.1,34.675,35.1,14568,22.6641173064514,22.8594976280587,22.582708839115,22.8594976280587,22368.6805510705,0.0,1.0
2017-08-25,34.5,35.0,34.4,35.0,22653,22.468736984844,22.7943708541896,22.4036102109749,22.7943708541896,34782.9297448793,0.0,1.0
2017-08-28,34.8,35.3,34.45,34.5,28999,22.6641173064514,22.9897511757969,22.4361735979095,22.468736984844,44527.0021485786,0.0,1.0
2017-08-29,34.6,34.95,34.05,34.6,50036,22.5338637587131,22.761807467255,22.175666502433,22.5338637587131,76828.6175215107,0.0,1.0
2017-08-30,35.3,35.575,34.7,34.7,22574,22.9897511757969,23.168849803937,22.5989905325823,22.5989905325823,34661.6278665477,0.0,1.0
2017-08-31,35.85,36.0,35.4,35.5,22150,23.3479484320771,23.4456385928807,23.0548779496661,23.1200047235352,34010.5899372743,0.0,1.0
2017-09-01,35.7,35.95,35.5,35.8,27909,23.2502582712734,23.4130752059462,23.1200047235352,23.3153850451425,42853.3433209656,0.0,1.0
2017-09-05,35.3,35.95,35.0,35.55,20549,22.9897511757969,23.4130752059462,22.7943708541896,23.1525681104697,31552.3075675418,0.0,1.0
2017-09-06,35.55,35.75,35.15,35.25,19459,23.1525681104697,23.282821658208,22.8920610149933,22.9571877888624,29878.6487399287,0.0,1.0
2017-09-07,35.3,35.74,35.1,35.5,23333,22.9897511757969,23.276308980821,22.8594976280587,23.1200047235352,35827.0471786196,0.0,1.0
2017-09-08,36.0,36.35,35.1,35.1,27339,23.4456385928807,23.6735823014226,22.8594976280587,22.8594976280587,41978.1272368011,0.0,1.0
2017-09-11,36.35,36.75,36.05,36.1,11816,23.6735823014226,23.9340893968991,23.4782019798153,23.5107653667498,18143.0758780512,0.0,1.0
2017-09-12,36.45,37.0,36.3,36.5,20227,23.7387090752917,24.0969063315719,23.6410189144881,23.7712724622263,31057.8872533295,0.0,1.0
2017-09-13,35.8,36.525,35.7,36.4,38502,23.3153850451425,23.7875541556936,23.2502582712734,23.7061456883572,59118.5432850987,0.0,1.0
2017-09-14,35.3,35.75,34.65,35.7,22986,22.9897511757969,23.282821658208,22.5664271456477,23.2502582712734,35294.2401940492,0.0,1.0
2017-09-15,36.3,36.3,35.3,35.35,52202,23.6410189144881,23.6410189144881,22.9897511757969,23.0223145627315,80154.438641336,0.0,1.0
2017-09-18,37.05,37.316,36.2,36.2,20144,24.1294697185064,24.3027069369983,23.575892140619,23.575892140619,30930.4435077406,0.0,1.0
2017-09-19,36.35,36.95,36.01,36.95,22844,23.6735823014226,24.0643429446373,23.4521512702676,24.0643429446373,35076.2039064152,0.0,1.0
2017-09-20,36.35,36.8,36.0,36.4,22587,23.6735823014226,23.9666527838336,23.4456385928807,23.7061456883572,34681.5889351339,0.0,1.0
2017-09-21,36.0,36.65,35.85,36.4,25854,23.4456385928807,23.86896262303,23.3479484320771,23.7061456883572,39697.9590175301,0.0,1.0
2017-09-22,37.0,37.55,35.35,36.0,26486,24.0969063315719,24.455103587852,23.0223145627315,23.4456385928807,40668.3740441827,0.0,1.0
2017-09-25,36.8,37.2,35.1301,36.9,33497,23.9666527838336,24.2271598793101,22.8791007869933,24.0317795577028,51433.5318794077,0.0,1.0
2017-09-26,38.25,38.5,36.8,36.8,46984,24.9109910049358,25.0738079396086,23.9666527838336,23.9666527838336,72142.3728041939,0.0,1.0
2017-09-27,41.3,41.3,37.8,38.4,60016,26.8973576079437,26.8973576079437,24.6179205225248,25.0086811657394,92152.5763284631,0.0,1.0
2017-09-28,38.6,41.3,37.2,41.25,49450,25.1389347134777,26.8973576079437,24.2271598793101,26.8647942210092,75928.8339683167,0.0,1.0
2017-09-29,37.7,39.15,37.15,39.1,36780,24.5527937486557,25.4971319697578,24.1945964923755,25.4645685828232,56474.4694308328,0.0,1.0
2017-10-02,39.0,39.0,37.9,37.95,42279,25.3994418089541,25.3994418089541,24.6830472963939,24.7156106833284,64918.0014428001,0.0,1.0
2017-10-03,38.85,39.1,38.3225,39.1,24671,25.3017516481505,25.4645685828232,24.9582079159909,25.4645685828232,37881.5017761848,0.0,1.0
2017-10-04,39.4,39.95,38.8,38.8,38186,25.6599489044306,26.0181461607107,25.2691882612159,25.2691882612159,58633.3357717723,0.0,1.0
2017-10-05,39.15,39.6,38.7,39.45,27197,25.4971319697578,25.7902024521688,25.2040614873468,25.6925122913651,41760.090949167,0.0,1.0
2017-10-06,39.35,39.8,39.0,39.1,23214,25.627385517496,25.920455999907,25.3994418089541,25.4645685828232,35644.326627715,0.0,1.0
2017-10-09,38.25,39.25,38.1,39.25,21631,24.9109910049358,25.5622587436269,24.8133008441321,25.5622587436269,33213.6826606402,0.0,1.0
2017-10-10,38.65,39.6,38.25,38.25,30248,25.1714981004122,25.7902024521688,24.9109910049358,24.9109910049358,46444.8001996693,0.0,1.0
2017-10-11,38.95,39.45,38.35,38.95,23170,25.3668784220196,25.6925122913651,24.9761177788049,25.3668784220196,35576.7660878847,0.0,1.0
2017-10-12,38.05,39.0,38.0,39.0,17794,24.7807374571976,25.3994418089541,24.748174070263,25.3994418089541,27322.0964940794,0.0,1.0
2017-10-13,38.75,38.9,38.2,38.25,21657,25.2366248742813,25.334315035085,24.8784276180012,24.9109910049358,33253.6047978127,0.0,1.0
2017-10-16,38.95,39.3,38.5,38.9,21004,25.3668784220196,25.5948221305615,25.0738079396086,25.334315035085,32250.9449680591,0.0,1.0
2017-10-17,38.6,39.55,38.35,38.95,21823,25.1389347134777,25.7576390652342,24.9761177788049,25.3668784220196,33508.4922889904,0.0,1.0
2017-10-18,39.05,39.45,38.7,38.8,23623,25.4320051958887,25.6925122913651,25.2040614873468,25.2691882612159,36272.3325547734,0.0,1.0
2017-10-19,39.2,39.55,38.95,38.95,15252,25.5296953566924,25.7576390652342,25.3668784220196,25.3668784220196,23418.939852068,0.0,1.0
2017-10-20,39.45,40.95,39.4,40.95,39108,25.6925122913651,26.6694138994018,25.6599489044306,26.6694138994018,60049.0361745791,0.0,1.0
2017-10-23,39.15,39.5611,39.05,39.5,21612,25.4971319697578,25.7648681371337,25.4320051958887,25.7250756782997,33184.5087911681,0.0,1.0
2017-10-24,39.15,39.8,39.0,39.4,18413,25.4971319697578,25.920455999907,25.3994418089541,25.6599489044306,28272.5504521459,0.0,1.0
2017-10-25,39.85,40.05,39.0,39.18,18336,25.9530193868416,26.0832729345798,25.3994418089541,25.5166700019185,28154.319507443,0.0,1.0
2017-10-26,39.55,40.7,39.205,40.0,25758,25.7576390652342,26.5065969647291,25.5329516953858,26.0507095476453,39550.554203355,0.0,1.0
2017-10-27,39.55,39.9,39.45,39.9,15574,25.7576390652342,25.9855827737761,25.6925122913651,25.9855827737761,23913.3601662804,0.0,1.0
2017-10-30,38.2,39.3,37.55,39.3,31654,24.8784276180012,25.5948221305615,24.455103587852,25.5948221305615,48603.6665406087,0.0,1.0
2017-10-31,38.8,38.95,37.5,38.25,27049,25.2691882612159,25.3668784220196,24.4225402009174,24.9109910049358,41532.8418606471,0.0,1.0
2017-11-01,38.25,39.35,37.95,39.35,18390,24.9109910049358,25.627385517496,24.7156106833284,25.627385517496,28237.2347154164,0.0,1.0
2017-11-02,39.6,39.65,37.8,38.3,16160,25.7902024521688,25.8227658391034,24.6179205225248,24.9435543918703,24813.1437194742,0.0,1.0
2017-11-03,38.3,39.95,38.2,39.75,22186,24.9435543918703,26.0181461607107,24.8784276180012,25.8878926129725,34065.86674259,0.0,1.0
2017-11-06,38.05,38.9,37.8,38.45,14739,24.7807374571976,25.334315035085,24.6179205225248,25.041244552674,22631.2453763199,0.0,1.0
2017-11-07,36.85,40.0,36.55,38.7,15426,23.9992161707682,26.0507095476453,23.8038358491609,25.2040614873468,23686.1110777604,0.0,1.0
2017-11-08,37.75,37.85,36.35,36.85,28016,24.5853571355902,24.6504839094593,23.6735823014226,23.9992161707682,43017.6382700983,0.0,1.0
2017-11-09,37.8,37.995,37.2,37.2,14470,24.6895599737808,24.8169267514233,24.2976621964192,24.2976621964192,22153.7362585989,0.11,1.0
2017-11-10,38.25,38.9,38.1,38.15,12798,24.983483306802,25.4080392322771,24.8855088624616,24.9181670105751,19593.8850475155,0.0,1.0
2017-11-13,37.9,38.5,37.8,38.2,11645,24.7548762700077,25.1467740473693,24.6895599737808,24.9508251586885,17828.628799681,0.0,1.0
2017-11-14,38.65,38.7,37.7,38.05,11360,25.2447484917097,25.2774066398232,24.6242436775539,24.8528507143481,17392.2905250645,0.0,1.0
2017-11-15,37.95,38.9,37.85,37.85,13135,24.7875344181212,25.4080392322771,24.7222181218943,24.7222181218943,20109.8359196059,0.0,1.0
2017-11-16,38.9,39.4,38.1,38.1,24562,25.4080392322771,25.7346207134117,24.8855088624616,24.8855088624616,37604.7042144924,0.0,1.0
2017-11-17,39.8,39.8,38.6,38.6,29167,25.9958858983195,25.9958858983195,25.2120903435963,25.2120903435963,44655.0121254011,0.0,1.0
2017-11-20,38.55,39.725,38.15,39.65,27337,25.1794321954828,25.9468986761493,24.9181670105751,25.8979114539791,41853.2610989163,0.0,1.0
2017-11-21,37.95,38.55,37.8,38.55,31008,24.7875344181212,25.1794321954828,24.6895599737808,25.1794321954828,47473.6042782747,0.0,1.0
2017-11-22,38.0,38.15,37.95,37.95,32509,24.8201925662347,24.9181670105751,24.7875344181212,24.7875344181212,49771.6525245882,0.0,1.0
2017-11-24,39.15,39.15,38.25,38.25,4973,25.5713299728444,25.5713299728444,24.983483306802,24.983483306802,7613.72013918537,0.0,1.0
2017-11-27,38.45,39.25,38.3866,38.85,15226,25.1141158992559,25.6366462690713,25.072705367448,25.3753810841636,23311.18094495,0.0,1.0
2017-11-28,37.9,38.65,37.55,38.55,31722,24.7548762700077,25.2447484917097,24.5262692332135,25.1794321954828,48566.7464820508,0.0,1.0
2017-11-29,38.6,38.95,37.75,38.35,25549,25.2120903435963,25.4406973803905,24.6569018256673,25.0487996030289,39115.8125550064,0.0,1.0
2017-11-30,38.4,39.2,37.8,38.65,40175,25.3100647879367,25.837357804352,24.9145950256252,25.4748438555665,60952.8269850693,0.35,1.0
2017-12-01,37.65,38.3,37.0,38.3,35294,24.8157275850473,25.2441531608847,24.3873020092098,25.2441531608847,53547.4567669206,0.0,1.0
2017-12-04,38.45,38.8,37.65,37.65,26174,25.3430206014626,25.5737112961443,24.8157275850473,24.8157275850473,39710.7478159852,0.0,1.0
2017-12-05,38.1,38.3,37.6,38.05,40928,25.1123299067809,25.2441531608847,24.7827717715213,25.0793740932549,62095.265783321,0.0,1.0
2017-12-06,37.45,38.4,37.4,38.0,14344,24.6839043309434,25.3100647879367,24.6509485174175,25.046418279729,21762.4729377433,0.0,1.0
2017-12-07,36.65,37.875,36.55,37.4,41096,24.1566113145281,24.9640287459141,24.0906996874762,24.6509485174175,62350.152527154,0.0,1.0
2017-12-08,36.15,36.95,36.06,36.75,31803,23.8270531792685,24.3543461956839,23.7677327149218,24.22252294158,48250.9709173904,0.0,1.0
2017-12-11,36.4,36.8,35.85,36.15,28258,23.9918322468983,24.255478755106,23.6293182981127,23.8270531792685,42872.5571859139,0.0,1.0
2017-12-12,36.05,36.65,35.95,36.65,32595,23.7611415522166,24.1566113145281,23.6952299251647,24.1566113145281,49452.5798526032,0.0,1.0
2017-12-13,35.8,36.15,35.43,36.13,43479,23.5963624845868,23.8270531792685,23.3524894644947,23.8138708538581,65965.5996137854,0.0,1.0
2017-12-14,35.25,35.9,35.05,35.8,46035,23.2338485358012,23.6622741116387,23.1020252816974,23.5963624845868,69843.5193592451,0.0,1.0
2017-12-15,37.35,37.8,34.65,35.15,85929,24.6179927038915,24.9145950256252,22.8383787734897,23.1679369087493,130370.017921594,0.0,1.0
2017-12-18,37.45,37.72,37.15,37.55,29280,24.6839043309434,24.8618657239836,24.4861694497877,24.7498159579954,44423.1182108982,0.0,1.0
2017-12-19,38.5,39.55,36.95,37.8,29280,25.3759764149886,26.0680484990337,24.3543461956839,24.9145950256252,44423.1182108981,0.0,1.0
2017-12-20,38.4,39.35,37.8,38.7,30260,25.3100647879367,25.9362252449299,24.9145950256252,25.5077996690924,45909.957549924,0.0,1.0
2017-12-21,38.4,39.17,38.1,38.65,12844,25.3100647879367,25.8175843162364,25.1123299067809,25.4748438555665,19486.6984392341,0.0,1.0
2017-12-22,38.85,39.05,38.3,38.5,34093,25.6066671096703,25.7384903637741,25.2441531608847,25.3759764149886,51725.3199851144,0.0,1.0
2017-12-26,39.9,40.3,37.9,38.9,21118,26.2987391937154,26.5623857019231,24.9805066526771,25.6396229231963,32039.8705730105,0.0,1.0
2017-12-27,39.8,40.1,38.4,40.1,28949,26.2328275666635,26.4305624478193,25.3100647879367,26.4305624478193,43920.9306382271,0.0,1.0
2017-12-28,39.15,39.75,38.5,39.75,19412,25.8044019908261,26.1998717531376,25.3759764149886,26.1998717531376,29451.556376706,0.0,1.0
2017-12-29,37.6,39.25,37.55,39.2,22144,24.7827717715213,25.870313617878,24.7498159579954,25.837357804352,33596.5003299907,0.0,1.0
2018-01-02,37.25,38.2,37.05,37.7,39776,24.5520810768396,25.1782415338328,24.4202578227358,24.8486833985732,60347.470968466,0.0,1.0
2018-01-03,36.9,37.55,36.8,37.3,39323,24.3213903821579,24.7498159579954,24.255478755106,24.5850368903656,59660.1870699162,0.0,1.0
2018-01-04,36.35,37.79,36.25,37.0,34302,23.9588764333723,24.90800386292,23.8929648063204,24.3873020092098,52042.4112319067,0.0,1.0
2018-01-05,35.4,36.5,35.4,36.35,52783,23.3327159763791,24.0577438739502,23.3327159763791,23.9588764333723,80081.4702365381,0.0,1.0
2018-01-08,36.05,36.3,35.5,35.5,71494,23.7611415522166,23.9259206198464,23.398627603431,23.398627603431,108469.481330941,0.0,1.0
2018-01-09,35.75,36.5,35.52,36.05,47197,23.5634066710608,24.0577438739502,23.4118099288414,23.7611415522166,71606.4860040902,0.0,1.0
2018-01-10,35.75,36.25,35.53,35.8,40893,23.5634066710608,23.8929648063204,23.4184010915466,23.5963624845868,62042.1643783558,0.0,1.0
2018-01-11,36.6,37.0,35.85,35.95,33222,24.1236555010021,24.3873020092098,23.6293182981127,23.6952299251647,50403.8535929802,0.0,1.0
2018-01-12,37.25,38.0,35.98,36.8,17571,24.5520810768396,25.046418279729,23.7150034132802,24.255478755106,26658.4224755359,0.0,1.0
2018-01-16,35.45,37.15,35.25,37.05,54311,23.3656717899051,24.4861694497877,23.2338485358012,24.4202578227358,82399.7258590193,0.0,1.0
2018-01-17,36.4,36.4,35.1,35.45,34717,23.9918322468983,23.9918322468983,23.1349810952234,23.3656717899051,52672.0421764942,0.0,1.0
2018-01-18,35.55,35.85,33.18,35.7,120728,23.431583416957,23.6293182981127,21.8694778558265,23.5304508575349,183166.469104006,0.0,1.0
2018-01-19,37.2,37.42,34.0,35.5,73895,24.5191252633136,24.6641308428279,22.4099531976523,23.398627603431,112112.237711555,0.0,1.0
2018-01-22,36.5,37.25,35.95,37.25,35755,24.0577438739502,24.5520810768396,23.6952299251647,24.5520810768396,54246.8781294625,0.0,1.0
2018-01-23,36.5,36.8,36.23,36.45,48663,24.0577438739502,24.255478755106,23.87978248091,24.0247880604243,73830.676280633,0.0,1.0
2018-01-24,35.95,36.83,35.73,36.55,32900,23.6952299251647,24.2752522432215,23.5502243456504,24.0906996874762,49915.3206673001,0.0,1.0
2018-01-25,35.55,36.4,35.35,36.4,36337,23.431583416957,23.9918322468983,23.2997601628532,23.9918322468983,55129.878634884,0.0,1.0
2018-01-26,35.8,36.05,35.28,35.85,45057,23.5963624845868,23.7611415522166,23.2536220239168,23.6293182981127,68359.714386217,0.0,1.0
2018-01-29,34.95,35.85,34.8,35.75,50482,23.0361136546455,23.6293182981127,22.9372462140676,23.5634066710608,76590.432155825,0.0,1.0
2018-01-30,34.6,35.4,34.4,34.8,36463,22.8054229599638,23.3327159763791,22.6735997058599,22.9372462140676,55321.0436927587,0.0,1.0
2018-01-31,33.95,34.95,33.7,34.95,38812,22.3769973841263,23.0361136546455,22.2122183164965,23.0361136546455,58884.9065574241,0.0,1.0
2018-02-01,33.95,34.3,33.6,34.1,96742,22.3769973841263,22.607688078808,22.1463066894446,22.4758648247042,146775.317689846,0.0,1.0
2018-02-02,33.35,34.2,33.25,33.8,35959,21.9815276218148,22.5417764517561,21.9156159947629,22.2781299435484,54556.3834612597,0.0,1.0
2018-02-05,32.4,33.65,32.35,33.25,37694,21.3553671648216,22.1792625029705,21.3224113512956,21.9156159947629,57188.6959645352,0.0,1.0
2018-02-06,32.35,33.0,31.9,31.9,53293,21.3224113512956,21.7508369271331,21.025809029562,21.025809029562,80855.2335660312,0.0,1.0
2018-02-07,33.0,33.55,31.85,32.35,30772,21.7508369271331,22.1133508759186,20.992853216036,21.3224113512956,46686.7552454151,0.0,1.0
2018-02-08,31.9,33.7,31.7,32.9,25004,21.0983118193191,22.2888121727603,20.9660340022701,21.7597009045642,37805.2806703537,0.11,1.0
2018-02-09,31.7,32.95,31.5,32.5,54900,20.9660340022701,21.7927703588264,20.833756185221,21.4951452704661,83007.1152136625,0.0,1.0
2018-02-12,32.5,33.05,31.3,32.0,60062,21.4951452704661,21.858909267351,20.701478368172,21.1644507278436,90811.9008007836,0.0,1.0
2018-02-13,31.8,32.3,31.55,32.2,48133,21.0321729107946,21.3628674534171,20.8668256394833,21.2967285448926,72775.6188812244,0.0,1.0
2018-02-14,32.45,32.55,31.67,31.7,34441,21.4620758162039,21.5282147247284,20.9461923297127,20.9660340022701,52073.7350650957,0.0,1.0
2018-02-15,33.25,33.35,32.75,32.75,29026,21.9911870844,22.0573259929245,21.6604925417774,21.6604925417774,43886.4212421088,0.0,1.0
2018-02-16,33.9,34.4,33.35,33.4,56964,22.4210899898093,22.7517845324319,22.0573259929245,22.0903954471867,86127.8198730616,0.0,1.0
2018-02-20,33.4,34.2,33.35,33.9,52324,22.0903954471867,22.6195067153828,22.0573259929245,22.4210899898093,79112.2822666611,0.0,1.0
2018-02-21,33.9,34.95,33.05,33.6,30174,22.4210899898093,23.1155485293167,21.858909267351,22.2226732642358,45622.1620119683,0.0,1.0
2018-02-22,33.15,34.15,33.0,34.15,89313,21.9250481758755,22.5864372611206,21.8258398130887,22.5864372611206,135038.51513803,0.0,1.0
2018-02-23,34.05,34.3,33.2,33.3,21829,22.5202983525961,22.6856456239073,21.9581176301377,22.0242565386622,33004.7781056291,0.0,1.0
2018-02-26,33.45,34.8,33.25,34.25,40532,22.123464901449,23.0163401665299,21.9911870844,22.6525761696451,61283.1401428083,0.0,1.0
2018-02-27,32.9,33.9,32.55,33.6,19753,21.7597009045642,22.4210899898093,21.5282147247284,22.2226732642358,29865.9298144896,0.0,1.0
2018-02-28,32.2,33.35,32.2,33.0,22894,21.2967285448926,22.0573259929245,21.2967285448926,21.8258398130887,34615.0254226156,0.0,1.0
2018-03-01,32.65,32.8,32.05,32.8,18385,21.5943536332529,21.6935619960397,21.1975201821058,21.6935619960397,27797.5557960508,0.0,1.0
2018-03-02,32.65,32.75,32.2,32.4,19634,21.5943536332529,21.6604925417774,21.2967285448926,21.4290063619416,29686.0054663944,0.0,1.0
2018-03-05,32.45,32.75,31.8,32.5,28759,21.4620758162039,21.6604925417774,21.0321729107946,21.4951452704661,43482.7254358784,0.0,1.0
2018-03-06,33.2,33.35,31.5,31.5,17620,21.9581176301377,22.0573259929245,20.833756185221,20.833756185221,26640.8992725818,0.0,1.0
2018-03-07,33.05,33.6,32.7,33.0,120054,21.858909267351,22.2226732642358,21.6274230875152,21.8258398130887,181517.963749746,0.0,1.0
2018-03-08,33.2,33.35,32.6,33.05,18900,21.9581176301377,22.0573259929245,21.5612841789907,21.858909267351,28576.2199915888,0.0,1.0
2018-03-09,33.7,33.8,32.9,33.4,22127,22.2888121727603,22.3549510812848,21.7597009045642,22.0903954471867,33455.344960523,0.0,1.0
2018-03-12,33.35,34.0,33.2,33.55,17779,22.0573259929245,22.4872288983338,21.9581176301377,22.1896038099735,26881.3023931459,0.0,1.0
2018-03-13,33.6,33.9,33.17,33.55,16607,22.2226732642358,22.4210899898093,21.9382759575804,22.1896038099735,25109.274359805,0.0,1.0
2018-03-14,33.65,33.75,32.96,33.75,15442,22.255742718498,22.3218816270225,21.7993842496789,22.3218816270225,23347.8301116463,0.0,1.0
2018-03-15,33.05,33.8,33.0,33.7,17019,21.858909267351,22.3549510812848,21.8258398130887,22.2888121727603,25732.2057162354,0.0,1.0
2018-03-16,33.5,33.95,33.1,33.1,64828,22.1565343557113,22.4541594440716,21.8919787216132,21.8919787216132,98017.9465404611,0.0,1.0
2018-03-19,33.95,34.35,33.08,33.4,26052,22.4541594440716,22.7187150781696,21.8787509399083,22.0903954471867,39389.8245090407,0.0,1.0
2018-03-20,33.4,33.9,33.05,33.9,21723,22.0903954471867,22.4210899898093,21.858909267351,22.4210899898093,32844.5093585865,0.0,1.0
2018-03-21,33.2,33.45,32.95,33.45,12087,21.9581176301377,22.123464901449,21.7927703588264,22.123464901449,18275.1730708113,0.0,1.0
2018-03-22,33.25,33.35,32.7,33.05,16474,21.9911870844,22.0573259929245,21.6274230875152,21.858909267351,24908.1824413457,0.0,1.0
2018-03-23,32.13,33.4,31.95,33.25,25243,21.2504313089255,22.0903954471867,21.1313812735813,21.9911870844,38166.6413358558,0.0,1.0
2018-03-26,33.0,33.4,32.5,32.5,17179,21.8258398130887,22.0903954471867,21.4951452704661,21.4951452704661,25974.1208061113,0.0,1.0
2018-03-27,32.5,33.6,32.35,33.0,13518,21.4951452704661,22.2226732642358,21.3959369076794,21.8258398130887,20438.8011558888,0.0,1.0
2018-03-28,31.55,32.4,30.06,32.4,63506,20.8668256394833,21.4290063619416,19.8813559024681,21.4290063619416,96019.1231103618,0.0,1.0
2018-03-29,30.35,31.5,28.55,31.5,138560,20.0731587371892,20.833756185221,18.882658383748,20.833756185221,209498.467832515,0.0,1.0
2018-04-02,30.0,32.25,29.7,30.35,82894,19.8416725573534,21.3297979991549,19.6432558317798,20.0731587371892,125333.184126072,0.0,1.0
2018-04-03,30.4,31.05,29.73,30.0,74421,20.1062281914514,20.5361310968607,19.6630975043372,19.8416725573534,112522.268147832,0.0,1.0
2018-04-04,30.3,30.5,29.9,30.05,60220,20.0400892829269,20.1723670999759,19.7755336488289,19.8747420116156,91050.7919520358,0.0,1.0
2018-04-05,30.05,31.1,29.75,30.3,54948,19.8747420116156,20.569200551123,19.6763252860421,20.0400892829269,83079.6897406255,0.0,1.0
2018-04-06,29.55,30.05,29.35,29.75,39485,19.5440474689931,19.8747420116156,19.411769651944,19.6763252860421,59700.1082734329,0.0,1.0
2018-04-09,29.05,29.5,28.8,29.5,67465,19.2133529263705,19.5109780147308,19.0480056550592,19.5109780147308,102005.009615478,0.0,1.0
2018-04-10,29.5,29.68,29.1,29.25,60590,19.5109780147308,19.6300280500749,19.2464223806328,19.3456307434195,91610.2205973739,0.0,1.0
2018-04-11,29.5,29.7,29.15,29.3,33690,19.5109780147308,19.6432558317798,19.279491834895,19.3787001976818,50938.2461119908,0.0,1.0
2018-04-12,29.1,29.6,29.0,29.5,46138,19.2464223806328,19.5771169232553,19.1802834721083,19.5109780147308,69759.2401043345,0.0,1.0
2018-04-13,29.35,29.4,28.95,29.2,20990,19.411769651944,19.4448391062063,19.147214017846,19.3125612891573,31736.2358530926,0.0,1.0
2018-04-16,29.35,29.5,29.3,29.4,66682,19.411769651944,19.5109780147308,19.3787001976818,19.4448391062063,100821.137644398,0.0,1.0
2018-04-17,29.4,29.55,29.4,29.4,57404,19.4448391062063,19.5440474689931,19.4448391062063,19.4448391062063,86793.0863702203,0.0,1.0
2018-04-18,29.35,29.66,29.2,29.35,70856,19.411769651944,19.61680026837,19.3125612891573,19.411769651944,107132.097551535,0.0,1.0
2018-04-19,29.25,29.5,29.15,29.3,42127,19.3456307434195,19.5109780147308,19.279491834895,19.3787001976818,63694.7311950086,0.0,1.0
2018-04-20,29.15,29.5,29.1,29.1,58849,19.279491834895,19.5109780147308,19.2464223806328,19.2464223806328,88977.8820256619,0.0,1.0
2018-04-23,29.4,29.7,29.15,29.15,21177,19.4448391062063,19.6432558317798,19.279491834895,19.279491834895,32018.974114385,0.0,1.0
2018-04-24,29.25,30.05,29.15,29.45,32785,19.3456307434195,19.8747420116156,19.279491834895,19.4779085604686,49569.9138848804,0.0,1.0
2018-04-25,29.15,29.45,28.9,29.4,65257,19.279491834895,19.4779085604686,19.1141445635837,19.4448391062063,98666.5813751911,0.0,1.0
2018-04-26,29.2,29.33,29.0,29.1,73066,19.3125612891573,19.3985418702391,19.1802834721083,19.2464223806328,110473.549730446,0.0,1.0
2018-04-27,29.4,29.8,29.25,29.25,51438,19.4448391062063,19.7093947403043,19.3456307434195,19.3456307434195,77772.6774564732,0.0,1.0
2018-04-30,29.05,29.48,28.9,29.35,54311,19.2133529263705,19.4977502330259,19.1141445635837,19.411769651944,82116.5652890571,0.0,1.0
2018-05-01,28.9,29.15,28.5,29.0,34868,19.1141445635837,19.279491834895,18.8495889294857,19.1802834721083,52719.3459612021,0.0,1.0
2018-05-02,29.1,29.4,28.83,28.85,32841,19.2464223806328,19.4448391062063,19.0678473276166,19.0810751093215,49654.5841663368,0.0,1.0
2018-05-03,28.35,29.25,28.25,29.0,31652,18.7503805666989,19.3456307434195,18.6842416581744,19.1802834721083,47856.8526546968,0.0,1.0
2018-05-04,28.4,28.7,28.1,28.35,19602,18.7834500209612,18.9818667465347,18.5850332953877,18.7503805666989,29637.6224484192,0.0,1.0
2018-05-07,28.1,28.4,27.9,28.4,18147,18.5850332953877,18.7834500209612,18.4527554783386,18.7834500209612,27437.7070998603,0.0,1.0
2018-05-08,27.75,28.3,27.55,28.05,50920,18.3535471155519,18.7173111124367,18.2212692985028,18.5519638411254,76989.4773529999,0.0,1.0
2018-05-09,27.7,27.95,27.6,27.7,27785,18.3204776612896,18.4858249326009,18.2543387527651,18.3204776612896,42010.067326259,0.0,1.0
2018-05-10,27.8,28.95,27.75,28.65,60920,18.4593693691911,19.2229763754706,18.4261690645702,19.0237745477455,91746.1461509404,0.11,1.0
2018-05-11,28.05,28.2,27.8,27.8,34043,18.6253708922953,18.7249718061579,18.4593693691911,18.4593693691911,51269.1079024372,0.0,1.0
2018-05-14,27.95,28.5,27.9,28.05,38450,18.5589702830536,18.9241736338829,18.5257699784328,18.6253708922953,57906.0951986814,0.0,1.0
2018-05-15,27.55,28.3,27.48,27.95,39831,18.2933678460868,18.7913724153996,18.2468874196177,18.5589702830536,59985.8953929436,0.0,1.0
2018-05-16,27.95,28.0,27.7,27.7,39140,18.5589702830536,18.5921705876745,18.3929687599494,18.3929687599494,58945.2422906733,0.0,1.0
2018-05-17,28.05,28.2,27.95,28.0,45498,18.6253708922953,18.7249718061579,18.5589702830536,18.5921705876745,68520.4556397816,0.0,1.0
2018-05-18,28.15,28.4,28.0,28.1,50825,18.691771501537,18.8577730246412,18.5921705876745,18.6585711969162,76542.972392015,0.0,1.0
2018-05-21,28.25,28.5,28.1,28.15,35812,18.7581721107787,18.9241736338829,18.6585711969162,18.691771501537,53933.2400846599,0.0,1.0
2018-05-22,28.45,28.65,28.2,28.35,43745,18.8909733292621,19.0237745477455,18.7249718061579,18.8245727200204,65880.4196220107,0.0,1.0
2018-05-23,28.45,28.65,28.25,28.4,28093,18.8909733292621,19.0237745477455,18.7581721107787,18.8577730246412,42308.3467468544,0.0,1.0
2018-05-24,28.3,28.55,28.2,28.45,17438,18.7913724153996,18.9573739385038,18.7249718061579,18.8909733292621,26261.8072321093,0.0,1.0
2018-05-25,28.15,28.45,28.05,28.35,27400,18.691771501537,18.8909733292621,18.6253708922953,18.8245727200204,41264.6816240278,0.0,1.0
2018-05-29,27.75,28.4,27.65,28.05,50510,18.4261690645702,18.8577730246412,18.3597684553285,18.6253708922953,76068.5791543666,0.0,1.0
2018-05-30,28.0,28.25,27.8,27.8,19312,18.5921705876745,18.7581721107787,18.4593693691911,18.4593693691911,29084.0704935483,0.0,1.0
2018-05-31,27.65,28.05,27.65,28.0,21908,18.3597684553285,18.6253708922953,18.3597684553285,18.5921705876745,32993.6731758833,0.0,1.0
2018-06-01,27.85,28.03,27.65,27.7,47383,18.4925696738119,18.612090770447,18.3597684553285,18.3929687599494,71359.2850142814,0.0,1.0
2018-06-04,27.9,28.35,27.85,27.9,23151,18.5257699784328,18.8245727200204,18.4925696738119,18.5257699784328,34865.6439517469,0.0,1.0
2018-06-05,28.3,28.3,27.9,27.9,38696,18.7913724153996,18.7913724153996,18.5257699784328,18.5257699784328,58276.5737271304,0.0,1.0
2018-06-06,28.35,28.95,28.0,28.25,36417,18.8245727200204,19.2229763754706,18.5921705876745,18.7581721107787,54844.3763030007,0.0,1.0
2018-06-07,28.45,28.8,28.15,28.35,25422,18.8909733292621,19.123375461608,18.691771501537,18.8245727200204,38285.7932936509,0.0,1.0
2018-06-08,28.7,29.4,28.35,28.35,34858,19.0569748523663,19.5217791170582,18.8245727200204,18.8245727200204,52496.5062792103,0.0,1.0
2018-06-11,28.35,30.05,28.13,28.75,25704,18.8245727200204,19.9533830771292,18.6784913796887,19.0901751569872,38710.4881921171,0.0,1.0
2018-06-12,28.25,28.65,28.1,28.35,29027,18.7581721107787,19.0237745477455,18.6585711969162,18.8245727200204,43714.9603467392,0.0,1.0
2018-06-13,27.75,28.38,27.6,28.3,18780,18.4261690645702,18.8444929027929,18.3265681507077,18.7913724153996,28282.8730255198,0.0,1.0
2018-06-14,27.0,27.85,26.9,27.8,39067,17.9281644952575,18.4925696738119,17.8617638860158,18.4593693691911,58835.3035403611,0.0,1.0
2018-06-15,27.25,27.4,26.85,27.0,39009,18.0941660183618,18.1937669322243,17.828563581395,17.9281644952575,58747.9549442225,0.0,1.0
2018-06-18,27.0,27.35,26.6,27.15,53786,17.9281644952575,18.1605666276035,17.6625620582907,18.0277654091201,81002.2688259109,0.0,1.0
2018-06-19,27.85,28.1,26.85,26.85,58255,18.4925696738119,18.6585711969162,17.828563581395,17.828563581395,87732.6287594066,0.0,1.0
2018-06-20,27.95,28.0,27.35,27.85,29163,18.5589702830536,18.5921705876745,18.1605666276035,18.4925696738119,43919.7777445811,0.0,1.0
2018-06-21,27.55,28.1,27.55,27.9,25384,18.2933678460868,18.6585711969162,18.2933678460868,18.5257699784328,38228.5649030775,0.0,1.0
2018-06-22,27.4,27.7,27.1,27.6,63587,18.1937669322243,18.3929687599494,17.9945651044992,18.3265681507077,95762.6755630311,0.0,1.0
2018-06-25,27.35,27.65,27.04,27.3,48018,18.1605666276035,18.3597684553285,17.9547247389542,18.1273663229826,72315.6015409693,0.0,1.0
2018-06-26,27.9,28.0,27.25,27.4,23229,18.5257699784328,18.5921705876745,18.0941660183618,18.1937669322243,34983.1127534503,0.0,1.0
2018-06-27,26.75,28.2,26.7,27.95,23526,17.7621629721533,18.7249718061579,17.7289626675324,18.5589702830536,35430.3978060904,0.0,1.0
2018-06-28,27.55,27.65,26.06,26.75,98300,18.2933678460868,18.3597684553285,17.3039987683856,17.7621629721533,148040.810351896,0.0,1.0
2018-06-29,27.55,27.9,27.3,27.7,57943,18.2933678460868,18.5257699784328,18.1273663229826,18.3929687599494,87262.7535525929,0.0,1.0
2018-07-02,27.65,27.7,27.25,27.3,40013,18.3597684553285,18.3929687599494,18.0941660183618,18.1273663229826,60259.9892635849,0.0,1.0
2018-07-03,27.95,28.15,27.7,27.7,23971,18.5589702830536,18.691771501537,18.3929687599494,18.3929687599494,36100.5723799113,0.0,1.0
2018-07-05,27.6,28.0,27.35,27.95,38334,18.3265681507077,18.5921705876745,18.1605666276035,18.5589702830536,57731.3980064044,0.0,1.0
2018-07-06,27.65,27.72,27.53,27.55,39222,18.3597684553285,18.4062488817977,18.2800877242385,18.2933678460868,59068.7351334898,0.0,1.0
2018-07-09,27.6,28.1,27.55,27.65,46315,18.3265681507077,18.6585711969162,18.2933678460868,18.3597684553285,69750.8660371111,0.0,1.0
2018-07-10,27.25,27.65,27.1,27.6,39894,18.0941660183618,18.3597684553285,17.9945651044992,18.3265681507077,60080.774040473,0.0,1.0
2018-07-11,26.85,27.8,26.8,27.05,21384,17.828563581395,18.4593693691911,17.7953632767741,17.9613647998784,32204.5237900806,0.0,1.0
2018-07-12,26.55,27.05,26.5,27.05,42681,17.6293617536699,17.9613647998784,17.5961614490491,17.9613647998784,64278.0246859536,0.0,1.0
2018-07-13,26.15,26.8,26.0,26.5,41978,17.3637593167031,17.7953632767741,17.2641584028406,17.5961614490491,63219.2994603445,0.0,1.0
2018-07-16,26.2,26.6,26.0,26.15,40499,17.396959621324,17.6625620582907,17.2641584028406,17.3637593167031,60991.9102588138,0.0,1.0
2018-07-17,26.3,26.8,26.15,26.15,38686,17.4633602305657,17.7953632767741,17.3637593167031,17.3637593167031,58261.513624348,0.0,1.0
2018-07-18,26.3,26.5,26.05,26.35,27640,17.4633602305657,17.5961614490491,17.2973587074614,17.4965605351865,41626.1240908075,0.0,1.0
2018-07-19,26.3,26.7,26.2,26.5,50244,17.4633602305657,17.7289626675324,17.396959621324,17.5961614490491,75667.980420352,0.0,1.0
2018-07-20,26.15,26.35,26.0,26.3,21484,17.3637593167031,17.4965605351865,17.2641584028406,17.4633602305657,32355.1248179056,0.0,1.0
2018-07-23,25.8,26.1,25.7,26.1,28739,17.1313571843572,17.3305590120823,17.0649565751155,17.3305590120823,43281.2293866034,0.0,1.0
2018-07-24,25.15,25.9,25.15,25.9,36280,16.6997532242862,17.1977577935989,16.6997532242862,17.1977577935989,54638.0528948805,0.0,1.0
2018-07-25,24.65,25.2,24.5,25.2,58536,16.3677501780777,16.732953528907,16.2681492642152,16.732953528907,88155.8176475945,0.0,1.0
2018-07-26,24.95,25.35,24.65,24.65,31282,16.5669520058028,16.8325544427696,16.3677501780777,16.3677501780777,47111.0135241911,0.0,1.0
2018-07-27,24.1,25.05,24.0,24.9,30821,16.0025468272484,16.6333526150445,15.9361462180067,16.5337517011819,46416.7427859182,0.0,1.0
2018-07-30,25.05,25.25,24.05,24.05,53515,16.6333526150445,16.7661538335279,15.9693465226275,15.9693465226275,80594.1400405052,0.0,1.0
2018-07-31,25.0,25.65,24.85,25.1,29987,16.6001523104236,17.0317562704946,16.5005513965611,16.6665529196653,45160.7302138585,0.0,1.0
2018-08-01,24.3,25.18,24.3,25.05,22559,16.1353480457318,16.7196734070587,16.1353480457318,16.6333526150445,33974.0858670234,0.0,1.0
2018-08-02,23.5,24.3,23.45,24.3,25099,15.6041431717982,16.1353480457318,15.5709428671774,16.1353480457318,37799.3519737764,0.0,1.0
2018-08-03,23.95,24.3,23.45,24.3,34432,15.9029459133858,16.1353480457318,15.5709428671774,16.1353480457318,51854.9459006762,0.0,1.0
2018-08-06,23.9,24.1,23.4,23.85,20556,15.869745608765,16.0025468272484,15.5377425625565,15.8365453041441,30957.5472796903,0.0,1.0
2018-08-07,23.4,24.05,23.3,24.05,27820,15.5377425625565,15.9693465226275,15.4713419533148,15.9693465226275,41897.2059408925,0.0,1.0
2018-08-08,23.7,23.8,23.1,23.65,30093,15.7369443902816,15.8033449995233,15.3385407348314,15.7037440856608,45320.3673033528,0.0,1.0
2018-08-09,23.3,23.7,23.15,23.65,17449,15.5543427148669,15.8213700576114,15.4542074613378,15.7879916397684,26138.147233403,0.125,1.0
2018-08-10,23.35,23.7,23.1,23.2,17190,15.58772113271,15.8213700576114,15.4208290434947,15.4875858791808,25750.1719836206,0.0,1.0
2018-08-13,23.3,23.5,23.05,23.3,22255,15.5543427148669,15.6878563862392,15.3874506256516,15.5543427148669,33337.4099764676,0.0,1.0
2018-08-14,23.45,23.95,23.15,23.35,31049,15.6544779683961,15.9882621468268,15.4542074613378,15.58772113271,46510.5927818172,0.0,1.0
2018-08-15,23.25,23.53,23.05,23.5,19618,15.5209642970239,15.707883436945,15.3874506256516,15.6878563862392,29387.2527035875,0.0,1.0
2018-08-16,23.35,23.7,23.25,23.6,22848,15.58772113271,15.8213700576114,15.5209642970239,15.7546132219253,34225.7085213359,0.0,1.0
2018-08-17,23.1,23.4,23.05,23.25,94023,15.4208290434947,15.6210995505531,15.3874506256516,15.5209642970239,140844.003514599,0.0,1.0
2018-08-20,23.55,23.6,23.2,23.2,22722,15.7212348040823,15.7546132219253,15.4875858791808,15.4875858791808,34036.9638052255,0.0,1.0
2018-08-21,23.8,23.95,23.7,23.73,29465,15.8881268932976,15.9882621468268,15.8213700576114,15.8413971083173,44137.8020650017,0.0,1.0
2018-08-22,24.65,24.8,23.9,23.9,47046,16.4555599966296,16.5556952501588,15.9548837289837,15.9548837289837,70473.6818581394,0.0,1.0
2018-08-23,24.2,24.7,24.05,24.7,25791,16.1551542360421,16.4889384144727,16.0550189825129,16.4889384144727,38634.2458190551,0.0,1.0
2018-08-24,24.0,24.35,23.9,24.2,54185,16.0216405646698,16.2552894895712,15.9548837289837,16.1551542360421,81167.7177971195,0.0,1.0
2018-08-27,23.6,24.65,23.5,24.05,23538,15.7546132219253,16.4555599966296,15.6878563862392,16.0550189825129,35259.3105381304,0.0,1.0
2018-08-28,23.3,23.65,23.15,23.6,17616,15.5543427148669,15.7879916397684,15.4542074613378,15.7546132219253,26388.308880946,0.0,1.0
2018-08-29,22.7,23.35,22.45,23.25,74191,15.1538017007502,15.58772113271,14.9869096115349,15.5209642970239,111136.184388412,0.0,1.0
2018-08-30,23.85,24.0,22.7,22.7,44120,15.9215053111406,16.0216405646698,15.1538017007502,15.1538017007502,66090.6101173556,0.0,1.0
2018-08-31,23.35,23.85,23.0,23.8,26099,15.58772113271,15.9215053111406,15.3540722078086,15.8881268932976,39095.6217917693,0.0,1.0
2018-09-04,22.65,23.4,22.6,23.4,29402,15.1204232829071,15.6210995505531,15.0870448650641,15.6210995505531,44043.4297069468,0.0,1.0
2018-09-05,22.7,23.2,22.45,22.65,17508,15.1538017007502,15.4875858791808,14.9869096115349,15.1204232829071,26226.5276957085,0.0,1.0
2018-09-06,22.4,22.83,22.4,22.7,14893,14.9535311936918,15.2405855871422,14.9535311936918,15.1538017007502,22309.325849451,0.0,1.0
2018-09-07,22.85,23.1,22.15,22.35,32829,15.2539369542794,15.4208290434947,14.7866391044765,14.9201527758488,49176.9863903595,0.0,1.0
2018-09-10,22.15,22.9,22.05,22.9,30724,14.7866391044765,15.2873153721224,14.7198822687904,15.2873153721224,46023.7512521675,0.0,1.0
2018-09-11,21.65,22.35,21.55,22.15,29857,14.4528549260459,14.9201527758488,14.3860980903598,14.7866391044765,44725.0078484561,0.0,1.0
2018-09-12,21.1,21.65,21.05,21.53,44117,14.0856923297722,14.4528549260459,14.0523139119291,14.3727467232225,66086.1161955434,0.0,1.0
2018-09-13,21.25,21.6,21.03,21.3,45644,14.1858275833014,14.4194765082028,14.0389625447919,14.2192060011445,68373.5223979278,0.0,1.0
2018-09-14,22.3,22.7,21.3,21.3,26074,14.8867743580057,15.1538017007502,14.2192060011445,14.2192060011445,39058.1724433347,0.0,1.0
2018-09-17,21.15,22.45,21.1,22.45,33277,14.1190707476153,14.9869096115349,14.0856923297722,14.9869096115349,49848.0787143072,0.0,1.0
2018-09-18,20.9,21.4,20.9,21.1,25606,13.9521786584,14.2859628368306,13.9521786584,14.0856923297722,38357.1206406392,0.0,1.0
2018-09-19,21.15,21.45,20.95,20.95,20000,14.1190707476153,14.3193412546736,13.985557076243,13.985557076243,29959.4787476679,0.0,1.0
2018-09-20,21.25,21.4,20.75,21.2,20433,14.1858275833014,14.2859628368306,13.8520434048708,14.1524491654583,30608.101462555,0.0,1.0
2018-09-21,20.35,22.2,20.15,21.2,95655,13.5850160621263,14.8200175223196,13.451502390754,14.1524491654583,143288.696980409,0.0,1.0
2018-09-24,20.4,21.15,19.9,20.35,61688,13.6183944799693,14.1190707476153,13.2846103015387,13.5850160621263,92407.0162493073,0.0,1.0
2018-09-25,20.55,20.7,20.17,20.4,53946,13.7185297334985,13.8186649870277,13.4648537578913,13.6183944799693,80809.7020260849,0.0,1.0
2018-09-26,21.05,21.1,20.35,20.35,29199,14.0523139119291,14.0856923297722,13.5850160621263,13.5850160621263,43739.340997658,0.0,1.0
2018-09-27,20.45,21.0,20.2,21.0,42661,13.6517728978124,14.0189354940861,13.4848808085971,14.0189354940861,63905.0661427131,0.0,1.0
2018-09-28,21.25,21.55,20.05,20.05,54528,14.1858275833014,14.3860980903598,13.3847455550679,13.3847455550679,81681.5228576419,0.0,1.0
2018-10-01,21.01,21.37,20.37,21.18,45854,14.0256111776547,14.2659357861247,13.5983674292635,14.1390977983211,68688.0969247783,0.0,1.0
2018-10-02,20.97,21.21,20.51,20.96,63406,13.9989084433802,14.1591248490269,13.6918269992241,13.9922327598116,94980.535473732,0.0,1.0
2018-10-03,21.1,21.34,20.76,20.93,22029,14.0856923297722,14.2459087354189,13.8587190884394,13.9722057091058,32998.8678666189,0.0,1.0
2018-10-04,21.18,21.53,20.99,20.99,34691,14.1390977983211,14.3727467232225,14.0122598105175,14.0122598105175,51966.2138617675,0.0,1.0
2018-10-05,21.36,21.51,21.05,21.35,44302,14.2592601025561,14.3593953560853,14.0523139119291,14.2525844189875,66363.2413739594,0.0,1.0
2018-10-08,21.66,21.89,21.37,21.37,72360,14.4595306096145,14.6130713316926,14.2659357861247,14.2659357861247,108393.394109063,0.0,1.0
2018-10-09,21.64,21.97,21.5,21.5,50596,14.4461792424773,14.6664768002415,14.3527196725167,14.3527196725167,75791.4893358503,0.0,1.0
2018-10-10,21.5,21.93,21.32,21.61,62912,14.3527196725167,14.639774065967,14.2325573682817,14.4261521917714,94240.5363486643,0.0,1.0
2018-10-11,21.45,21.92,21.21,21.5,47216,14.3193412546736,14.6330983823984,14.1591248490269,14.3527196725167,70728.3374274947,0.0,1.0
2018-10-12,20.95,22.27,20.53,21.61,52111,13.985557076243,14.8667473072999,13.7051783663613,14.4261521917714,78060.9198509864,0.0,1.0
2018-10-15,20.63,21.3,20.51,20.99,28613,13.7719352020474,14.2192060011445,13.6918269992241,14.0122598105175,42861.5282703512,0.0,1.0
2018-10-16,21.42,21.67,20.7,20.7,26908,14.2993142039678,14.4662062931831,13.8186649870277,13.8186649870277,40307.4827071125,0.0,1.0
2018-10-17,20.72,21.56,20.4,21.31,30234,13.8320163541649,14.3927737739284,13.6183944799693,14.2258816847131,45289.7440228498,0.0,1.0
2018-10-18,20.13,20.7,19.96,20.61,27253,13.4381510236168,13.8186649870277,13.3246644029504,13.7585838349102,40824.2837155097,0.0,1.0
2018-10-19,19.69,20.63,19.61,20.16,39379,13.1444209465979,13.7719352020474,13.091015478049,13.4581780743226,58988.7156802206,0.0,1.0
2018-10-22,20.08,20.3,19.67,19.68,32199,13.4047726057737,13.5516376442832,13.1310695794606,13.1377452630292,48233.2628098082,0.0,1.0
2018-10-23,20.28,20.77,19.41,19.8,45219,13.538286277146,13.865394772008,12.9575018066767,13.2178534658526,67736.8834745398,0.0,1.0
2018-10-24,19.73,20.83,19.57,20.33,28761,13.1711236808723,13.9054488734197,13.0643127437745,13.5716646949891,43083.2284130839,0.0,1.0
2018-10-25,20.05,20.46,19.86,19.86,31051,13.3847455550679,13.658448581381,13.2579075672643,13.2579075672643,46513.5887296919,0.0,1.0
2018-10-26,19.11,20.06,18.86,19.85,47734,12.7572312996183,13.3914212386365,12.590339210403,13.2512318836957,71504.2879270593,0.0,1.0
2018-10-29,19.57,19.86,19.25,19.32,150599,13.0643127437745,13.2579075672643,12.8506908695789,12.8974206545592,225593.376996002,0.0,1.0
2018-10-30,20.79,20.8,19.63,19.63,89742,13.8787461391452,13.8854218227138,13.1043668451862,13.1043668451862,134431.177088661,0.0,1.0
2018-10-31,19.75,20.94,19.39,20.94,45529,13.1844750480095,13.9788813926744,12.9441504395395,13.9788813926744,68201.2553951289,0.0,1.0
2018-11-01,20.56,20.83,19.8,19.83,26366,13.7252054170671,13.9054488734197,13.2178534658526,13.2378805165584,39495.5808330508,0.0,1.0
2018-11-02,20.03,21.08,19.84,20.56,29305,13.3713941879307,14.072340962635,13.244556200127,13.7252054170671,43898.1262350204,0.0,1.0
2018-11-05,19.82,20.87,19.67,20.05,29917,13.2312048329898,13.9321516076941,13.1310695794606,13.3847455550679,44814.8862846992,0.0,1.0
2018-11-06,19.77,20.14,19.58,20.09,14480,13.1978264151468,13.4448267071854,13.0709884273431,13.4114482893424,21690.6626133115,0.0,1.0
2018-11-07,19.93,20.14,19.66,20.0,27819,13.3046373522446,13.4448267071854,13.124393895892,13.3513671372248,41672.1369640686,0.0,1.0
2018-11-08,19.86,20.1,19.56,19.8,30499,13.3413536118719,13.5025784289338,13.1398225905446,13.3010474076065,45400.9508796022,0.125,1.0
2018-11-09,19.72,19.83,19.56,19.82,36285,13.2473058019192,13.3212005097392,13.1398225905446,13.3144828090283,54014.016940436,0.0,1.0
2018-11-12,19.66,20.03,19.51,19.71,31887,13.2069995976537,13.4555545239574,13.10623408699,13.2405881012082,47467.1340272754,0.0,1.0
2018-11-13,19.59,19.96,19.54,19.72,17818,13.1599756926773,13.408530618981,13.1263871891227,13.2473058019192,26523.9562861979,0.0,1.0
2018-11-14,19.32,20.08,19.13,19.72,42719,12.9785977734827,13.489143027512,12.8509614599753,13.2473058019192,63591.6987647371,0.0,1.0
2018-11-15,19.88,20.04,19.21,19.24,21715,13.3547890132937,13.4622722246683,12.9047030656626,12.9248561677954,32325.0483081598,0.0,1.0
2018-11-16,19.66,19.75,19.42,19.7,21418,13.2069995976537,13.2674589040519,13.0457747805918,13.2338704004973,31882.9327499038,0.0,1.0
2018-11-19,19.7,20.02,19.53,19.66,31552,13.2338704004973,13.4488368232465,13.1196694884118,13.2069995976537,46968.4514952362,0.0,1.0
2018-11-20,19.66,20.0,19.55,19.65,48699,13.2069995976537,13.4354014218247,13.1331048898336,13.2002818969428,72493.5541127821,0.0,1.0
2018-11-21,20.05,20.46,19.65,19.65,14905,13.4689899253793,13.7444156545267,13.2002818969428,13.2002818969428,22187.6511643158,0.0,1.0
2018-11-23,20.27,20.29,19.78,19.99,9890,13.6167793410193,13.6302147424412,13.2876120061846,13.4286837211138,14722.2992294589,0.0,1.0
2018-11-26,19.85,20.66,19.61,20.34,37921,13.334635911161,13.8787696687449,13.1734110940991,13.6638032459957,56449.374022276,0.0,1.0
2018-11-27,19.93,20.27,19.77,19.85,18169,13.3883775168483,13.6167793410193,13.2808943054737,13.334635911161,27046.4564914093,0.0,1.0
2018-11-28,20.88,21.34,19.83,19.94,47856,14.026559084385,14.335573317087,13.3212005097392,13.3950952175592,71238.660457531,0.0,1.0
2018-11-29,20.59,21.04,20.3,21.04,12573,13.8317457637685,14.1340422957596,13.6369324431521,14.1340422957596,18716.2252994931,0.0,1.0
2018-11-30,21.03,21.16,20.54,20.6,27251,14.1273245950487,14.2146547042905,13.798157260214,13.8384634644794,40565.9632256807,0.0,1.0
2018-12-03,20.96,21.43,20.28,21.23,28164,14.0803006900723,14.3960326234852,13.6234970417302,14.2616786092669,41925.0592010595,0.0,1.0
2018-12-04,19.81,20.94,19.57,20.88,42523,13.3077651083174,14.0668652886505,13.1465402912555,14.026559084385,63299.9322683798,0.0,1.0
2018-12-06,20.11,20.32,19.1304,19.63,37597,13.5092961296447,13.6503678445739,12.8512301680038,13.1868464955209,55967.0661405425,0.0,1.0
2018-12-07,20.4,20.6,19.99,20.07,20344,13.7041094502612,13.8384634644794,13.4286837211138,13.4824253268011,30284.1714382316,0.0,1.0
2018-12-10,20.41,21.86,20.16,20.41,33261,13.7108271509721,14.6848937540544,13.5428846331993,13.7108271509721,49512.4767109232,0.0,1.0
2018-12-11,19.77,20.84,19.76,20.63,10306,13.2808943054737,13.9996882815413,13.2741766047628,13.8586165666122,15341.5587319315,0.0,1.0
2018-12-12,19.9,20.32,19.75,20.18,27731,13.3682244147156,13.6503678445739,13.2674589040519,13.5563200346211,41280.4934208415,0.0,1.0
2018-12-13,19.8,20.84,19.53,19.85,47307,13.3010474076065,13.9996882815413,13.1196694884118,13.334635911161,70421.4165468157,0.0,1.0
2018-12-14,19.66,20.46,19.39,19.62,29128,13.2069995976537,13.7444156545267,13.025621678459,13.18012879481,43360.0740096741,0.0,1.0
2018-12-17,19.72,21.6752,18.951,19.73,42054,13.2473058019192,14.5607506449167,12.73071461725,13.2540235026301,62601.7767235248,0.0,1.0
2018-12-18,20.16,20.4,19.85,19.85,19780,13.5428846331993,13.7041094502612,13.334635911161,13.334635911161,29444.5984589177,0.0,1.0
2018-12-19,19.83,20.34,19.7,20.18,22270,13.3212005097392,13.6638032459957,13.2338704004973,13.5563200346211,33151.2238463143,0.0,1.0
2018-12-20,20.0,20.19,19.5,19.94,22018,13.4354014218247,13.563037735332,13.0995163862791,13.3950952175592,32776.0954938549,0.0,1.0
2018-12-21,20.25,20.76,19.34,19.99,106891,13.6033439395975,13.945946675854,12.9920331749045,13.4286837211138,159118.431439442,0.0,1.0
2018-12-24,19.25,20.6,19.25,20.17,16756,12.9315738685063,13.8384634644794,12.9315738685063,13.5496023339102,24943.0582294046,0.0,1.0
2018-12-26,20.36,20.37,19.5,19.5,22520,13.6772386474175,13.6839563481285,13.0995163862791,13.0995163862791,33523.3749896273,0.0,1.0
2018-12-27,20.23,20.87,19.85,20.2,30971,13.5899085381757,14.0198413836741,13.334635911161,13.5697554360429,46103.5722381769,0.0,1.0
2018-12-28,20.79,20.85,20.22,20.26,15343,13.9660997779868,14.0064059822522,13.5831908374648,13.6100616403084,22839.6599674001,0.0,1.0
2018-12-31,20.04,20.8,19.83,20.8,26901,13.4622722246683,13.9728174786977,13.3212005097392,13.9728174786977,40044.9516250428,0.0,1.0
2019-01-02,20.93,20.9876,19.95,19.95,13616,14.0601475879395,14.0988415440344,13.4018129182701,13.4018129182701,20268.8398693946,0.0,1.0
2019-01-03,20.59,20.9,20.42,20.9,13684,13.8317457637685,14.0399944858068,13.717544851683,14.0399944858068,20370.0649803756,0.0,1.0
2019-01-04,21.09,21.49,19.98,20.63,22543,14.1676307993141,14.4363388277506,13.4219660204029,13.8586165666122,33557.6128948121,0.0,1.0
2019-01-07,21.51,21.51,21.08,21.08,22677,14.4497742291725,14.4497742291725,14.1609130986032,14.1609130986032,33757.0859076276,0.0,1.0
2019-01-08,21.7,21.89,21.33,21.58,13470,14.5774105426798,14.7050468561871,14.328855616376,14.4967981341488,20051.5036016998,0.0,1.0
2019-01-09,21.75,21.95,21.15,21.56,12094,14.6109990462344,14.7453530604526,14.2079370035796,14.483362732727,18003.1837089054,0.0,1.0
2019-01-10,21.52,21.91,21.07,21.52,12281,14.4564919298834,14.718482257609,14.1541953978923,14.4564919298834,18281.5527641035,0.0,1.0
2019-01-11,21.32,21.62,21.01,21.25,14646,14.3221379156651,14.5236689369925,14.1138891936268,14.2751140106887,21802.1025798437,0.0,1.0
2019-01-14,21.22,21.7,21.09,21.26,14264,14.254960908556,14.5774105426798,14.1676307993141,14.2818317113997,21233.4556328616,0.0,1.0
2019-01-15,21.31,21.6,21.03,21.23,15234,14.3154202149542,14.5102335355707,14.1273245950487,14.2616786092669,22677.4020689157,0.0,1.0
2019-01-16,21.38,21.4,21.0,21.4,45126,14.3624441199306,14.3758795213524,14.1071714929159,14.3758795213524,67174.7699725541,0.0,1.0
2019-01-17,18.76,20.7,18.56,20.61,87124,12.6024065336716,13.9056404715886,12.4680525194533,13.8451811651904,129693.184839977,0.0,1.0
2019-01-18,18.9,19.3,18.76,18.76,70979,12.6964543436243,12.9651623720608,12.6024065336716,12.6024065336716,105659.664004829,0.0,1.0
2019-01-22,18.38,19.13,18.35,18.76,46040,12.3471339066569,12.8509614599753,12.3269808045242,12.6024065336716,68535.3545525061,0.0,1.0
2019-01-23,18.46,18.82,18.11,18.41,40616,12.4008755123442,12.642712737937,12.1657559874623,12.3672870087896,60461.1633471891,0.0,1.0
2019-01-24,18.47,18.61,18.28,18.5,34597,12.4075932130551,12.5016410230079,12.2799568995478,12.4277463151878,51501.2524207875,0.0,1.0
2019-01-25,18.65,19.17,18.5,18.56,21570,12.5285118258515,12.877832262819,12.4277463151878,12.4680525194533,32109.2006450382,0.0,1.0
2019-01-28,18.72,19.17,18.26,18.47,40160,12.5755357308279,12.877832262819,12.2665214981259,12.4075932130551,59782.3596617864,0.0,1.0
2019-01-29,19.24,19.43,18.73,18.73,76027,12.9248561677954,13.0524924813027,12.5822534315388,12.5822534315388,113174.139890603,0.0,1.0
2019-01-30,19.29,19.55,19.0,19.27,27325,12.9584446713499,13.1331048898336,12.7636313507335,12.9450092699281,40676.1199641015,0.0,1.0
2019-01-31,19.07,19.51,19.01,19.27,29666,12.8106552557098,13.10623408699,12.7703490514444,12.9450092699281,44160.9432700837,0.0,1.0
2019-02-01,18.95,19.27,18.85,19.13,20569,12.7300428471789,12.9450092699281,12.6628658400698,12.8509614599753,30619.1074672132,0.0,1.0
2019-02-04,18.95,19.09,18.72,19.0,18925,12.7300428471789,12.8240906571317,12.5755357308279,12.7636313507335,28171.8415487875,0.0,1.0
2019-02-05,18.96,19.0,18.87,19.0,8117,12.7367605478898,12.7636313507335,12.6763012414916,12.7636313507335,12083.0033210837,0.0,1.0
2019-02-06,18.46,19.07,18.41,18.91,28051,12.4008755123442,12.8106552557098,12.3672870087896,12.7031720443353,41756.8468842821,0.0,1.0
2019-02-07,18.49,18.93,18.27,18.45,24273,12.4210286144769,12.7166074457571,12.2732391988369,12.3941578116333,36132.8988065375,0.0,1.0
2019-02-08,18.62,18.84,18.27,18.48,15990,12.5083587237188,12.6561481393589,12.2732391988369,12.414310913766,23802.7871262939,0.0,1.0
2019-02-11,18.63,18.92,18.52,18.71,15004,12.5150764244297,12.7098897450462,12.4411817166097,12.568818030117,22335.0230170678,0.0,1.0
2019-02-12,18.71,19.25,18.56,18.72,32216,12.568818030117,12.9315738685063,12.4680525194533,12.5755357308279,47956.8849318753,0.0,1.0
2019-02-13,18.69,19.0,18.55,18.69,40654,12.5553826286952,12.7636313507335,12.4613348187424,12.5553826286952,60517.7303209726,0.0,1.0
2019-02-14,18.5,19.08,18.36,18.72,43519,12.5117175740742,12.9039768277479,12.4170343059461,12.660505566847,64347.7999909675,0.125,1.0
2019-02-15,18.98,19.01,18.4,18.6,59041,12.8363459219421,12.8566351936839,12.4440866682684,12.5793484798801,87298.8455448587,0.0,1.0
2019-02-19,18.64,18.93,18.56,18.88,83522,12.6064008422024,12.8025304690392,12.5522961175577,12.7687150161363,123496.793374056,0.0,1.0
2019-02-20,18.9,19.39,18.82,18.9,40292,12.7822411972975,13.1136326357459,12.7281364726528,12.7822411972975,59576.3128113249,0.0,1.0
2019-02-21,18.86,19.35,18.36,18.89,76635,12.7551888349752,13.0865802734236,12.4170343059461,12.7754781067169,113313.579179387,0.0,1.0
2019-02-22,19.54,19.85,18.93,18.93,27767,13.2150789944546,13.4247348024526,12.8025304690392,12.8025304690392,41056.6732312138,0.0,1.0
2019-02-25,19.42,19.77,19.285,19.69,38399,13.1339219074877,13.370630077808,13.0426201846498,13.3165253531633,56777.2966256841,0.0,1.0
2019-02-26,19.65,19.82,19.2,19.42,52070,13.289472990841,13.4044455307109,12.9851339147149,13.1339219074877,76991.4277793532,0.0,1.0
2019-02-27,20.13,20.58,19.41,19.64,23100,13.6141013387089,13.918440414835,13.1271588169071,13.2827099002604,34155.9819800856,0.0,1.0
2019-02-28,19.75,20.9,19.75,20.12,35513,13.3571038966468,14.1348593134136,13.3571038966468,13.6073382481283,52510.0167990815,0.0,1.0
2019-03-01,20.0,20.38,19.55,19.89,8059,13.5261811611614,13.7831786032234,13.2218420850352,13.451787164775,11916.1497306281,0.0,1.0
2019-03-04,19.28,20.04,19.28,20.04,15438,13.0392386393595,13.5532335234837,13.0392386393595,13.5532335234837,22826.8419830547,0.0,1.0
2019-03-05,19.16,19.5,19.08,19.3,13452,12.9580815523926,13.1880266321323,12.9039768277479,13.0527648205207,19890.3147011303,0.0,1.0
2019-03-06,18.12,19.2,18.1,19.18,17923,12.2547201320122,12.9851339147149,12.241193950851,12.9716077335537,26501.1976203062,0.0,1.0
2019-03-07,18.18,18.68,18.13,18.13,13359,12.2952986754957,12.6334532045247,12.2614832225928,12.2614832225928,19752.8036048468,0.0,1.0
2019-03-08,18.53,18.65,18.17,18.17,18070,12.532006845816,12.613163932783,12.2885355849151,12.2885355849151,26718.5538692704,0.0,1.0
2019-03-11,18.94,18.99,18.33,18.69,10514,12.8092935596198,12.8431090125227,12.3967450342044,12.6402162951053,15546.1469497238,0.0,1.0
2019-03-12,18.35,18.96,18.35,18.96,18524,12.4102712153655,12.822819740781,12.4102712153655,12.822819740781,27389.8445973639,0.0,1.0
2019-03-13,18.36,19.14,18.3,18.56,17074,12.4170343059461,12.9445553712314,12.3764557624626,12.5522961175577,25245.8543864927,0.0,1.0
2019-03-14,18.44,18.94,18.38,18.38,12029,12.4711390305908,12.8092935596198,12.4305604871073,12.4305604871073,17786.2470665995,0.0,1.0
2019-03-15,17.8,18.48,17.78,18.48,67590,12.0383012334336,12.4981913929131,12.0247750522724,12.4981913929131,99939.5161053673,0.0,1.0
2019-03-18,18.23,18.26,17.8,17.8,13148,12.3291141283986,12.3494034001403,12.0383012334336,12.0383012334336,19440.8160638166,0.0,1.0
2019-03-19,17.73,19.3899,17.73,18.22,17616,11.9909595993695,13.1135650048401,11.9909595993695,12.322351037818,26047.263141177,0.0,1.0
2019-03-20,17.73,17.84,17.21,17.8,25003,11.9909595993695,12.0653535957559,11.6392788891793,12.0383012334336,36969.7843051118,0.0,1.0
2019-03-21,17.33,18.79,17.3,17.66,19019,11.7204359761463,12.7078472009111,11.7001467044046,11.9436179653055,28121.7584969371,0.0,1.0
2019-03-22,16.87,17.8,16.86,17.34,33543,11.4093338094396,12.0383012334336,11.402570718859,11.7271990667269,49597.1473401736,0.0,1.0
2019-03-25,17.01,17.56,16.88,16.88,18815,11.5040170775677,11.8759870594997,11.4160969000202,11.4160969000202,27820.1212534767,0.0,1.0
2019-03-26,17.55,17.77,17.13,17.23,13087,11.8692239689191,12.0180119616919,11.5851741645347,11.6528050703405,19350.6206135662,0.0,1.0
2019-03-27,16.48,17.65,16.48,17.54,31317,11.145573276797,11.9368548747249,11.145573276797,11.8624608783385,46305.7527130015,0.0,1.0
2019-03-28,16.39,17.0,16.24,16.63,23155,11.0847054615717,11.4972539869871,10.983259102863,11.2470196355057,34237.3057467049,0.0,1.0
2019-03-29,16.41,17.1,16.41,16.46,18686,11.0982316427329,11.564884892793,11.0982316427329,11.1320470956358,27629.380055406,0.0,1.0
2019-04-01,16.96,17.25,16.49,16.68,15038,11.4702016246648,11.6663312515017,11.1523363673775,11.2808350884086,22235.3964076419,0.0,1.0
2019-04-02,16.3,16.97,15.96,16.97,24654,11.0238376463465,11.4769647152454,10.7938925666068,11.4769647152454,36453.7480405641,0.0,1.0
2019-04-03,16.58,17.7,16.32,16.49,35275,11.2132041826028,11.9706703276278,11.0373638275077,11.1523363673775,52158.1066817106,0.0,1.0
2019-04-04,17.02,17.39,16.8,17.39,26872,11.5107801681483,11.7610145196298,11.3619921753755,11.7610145196298,39733.3137562277,0.0,1.0
2019-04-05,17.27,17.4,16.9,17.02,39343,11.6798574326628,11.7677776102104,11.4296230811813,11.5107801681483,58173.1081836584,0.0,1.0
2019-04-08,18.03,18.43,17.16,17.16,28905,12.193852316787,12.4643759400102,11.6054634362764,11.6054634362764,42739.3358932628,0.0,1.0
2019-04-09,17.31,18.26,17.2,18.11,59660,11.7069097949851,12.3494034001403,11.6325157985988,12.2479570414316,88214.1075728101,0.0,1.0
2019-04-10,17.66,18.0,17.01,17.46,30558,11.9436179653055,12.1735630450452,11.5040170775677,11.8083561536939,45183.484733656,0.0,1.0
2019-04-11,17.95,18.21,17.49,17.73,21951,12.1397475921423,12.3155879472374,11.8286454254356,11.9909595993695,32457.0545647125,0.0,1.0
2019-04-12,17.94,18.32,17.62,18.12,24900,12.1329845015617,12.3899819436238,11.9165656029831,12.2547201320122,36817.487069443,0.0,1.0
2019-04-15,17.22,18.27,17.11,18.02,17512,11.6460419797599,12.3561664907209,11.5716479833735,12.1870892262064,25893.4872915697,0.0,1.0
2019-04-16,17.11,17.5436,17.0,17.22,37273,11.5716479833735,11.8648955909475,11.4972539869871,11.6460419797599,55112.3773308975,0.0,1.0
2019-04-17,16.95,17.8,16.92,17.45,18625,11.4634385340842,12.0383012334336,11.4431492623425,11.8015930631133,27539.1846051557,0.0,1.0
2019-04-18,16.87,17.28,16.76,16.85,17081,11.4093338094396,11.6866205232434,11.3349398130532,11.3958076282784,25256.2046840624,0.0,1.0
2019-04-22,16.56,17.16,16.34,16.92,21957,11.1996780014416,11.6054634362764,11.0508900086688,11.4431492623425,32465.9262483437,0.0,1.0
2019-04-23,17.02,17.14,16.75,16.75,22812,11.5107801681483,11.5919372551153,11.3281767224726,11.3281767224726,33730.1411657884,0.0,1.0
2019-04-24,16.86,17.35,16.84,16.97,26856,11.402570718859,11.7339621573075,11.3890445376979,11.4769647152454,39709.6559332112,0.0,1.0
2019-04-25,16.87,17.06,16.7,16.93,12739,11.4093338094396,11.5378325304706,11.2943612695697,11.4499123529231,18836.0629629571,0.0,1.0
2019-04-26,17.55,17.55,16.87,16.87,24966,11.8692239689191,11.8692239689191,11.4093338094396,11.4093338094396,36915.0755893859,0.0,1.0
2019-04-29,17.5,17.73,17.41,17.41,25051,11.8354085160162,11.9909595993695,11.774540700791,11.774540700791,37040.7577741611,0.0,1.0
2019-04-30,17.76,17.84,17.45,17.5,40708,12.0112488711113,12.0653535957559,11.8015930631133,11.8354085160162,60191.4162097542,0.0,1.0
2019-05-01,17.78,18.14,17.59,17.73,24758,12.0247750522724,12.2682463131733,11.8962763312414,11.9909595993695,36607.5238901715,0.0,1.0
2019-05-02,18.03,18.41,17.78,17.78,80881,12.193852316787,12.450849758849,12.0247750522724,12.0247750522724,119591.773962394,0.0,1.0
2019-05-03,18.67,18.88,18.07,18.23,19846,12.6266901139441,12.7687150161363,12.2209046791093,12.3291141283986,29344.572224103,0.0,1.0
2019-05-06,18.31,18.91,17.97,18.41,18620,12.3832188530432,12.7890042878781,12.1532737733035,12.450849758849,27531.7915354629,0.0,1.0
2019-05-07,17.84,18.26,17.77,18.14,16867,12.0653535957559,12.3494034001403,12.0180119616919,12.2682463131733,24939.7813012166,0.0,1.0
2019-05-08,17.53,17.93,17.43,17.83,22713,11.8556977877579,12.1262214109812,11.7880668819521,12.0585905051753,33583.7583858738,0.0,1.0
2019-05-09,17.59,17.78,17.29,17.29,18776,11.8962763312414,12.0247750522724,11.693383613824,11.693383613824,27762.4553098739,0.0,1.0
2019-05-10,17.46,17.7,17.22,17.47,32607,11.8083561536939,11.9706703276278,11.6460419797599,11.8151192442744,48213.1646937076,0.0,1.0
2019-05-13,16.72,17.04,16.56,17.01,25804,11.3078874507309,11.5243063493095,11.1996780014416,11.5040170775677,38154.1540698756,0.0,1.0
2019-05-14,17.15,17.45,16.62,16.78,21304,11.5987003456959,11.8015930631133,11.2402565449251,11.3484659942144,31500.3913464823,0.0,1.0
2019-05-15,17.09,17.12,16.82,16.9,21707,11.5581218022124,11.5784110739541,11.3755183565367,11.4296230811813,32096.2727637106,0.0,1.0
2019-05-16,16.77,16.98,16.61,16.98,16971,11.426241535891,11.5693250613852,11.3172255164669,11.5693250613852,24907.8989890097,0.125,1.0
2019-05-17,16.35,16.62,16.3,16.59,31683,11.1400744849027,11.3240390176809,11.1060069788327,11.3035985140389,46500.3219414762,0.0,1.0
2019-05-20,16.59,16.8,16.35,16.35,11045,11.3035985140389,11.4466820395331,11.1400744849027,11.1400744849027,16210.4616306412,0.0,1.0
2019-05-21,16.51,16.78,16.4,16.61,80957,11.2490905043268,11.4330550371051,11.1741419909728,11.3172255164669,118818.500881106,0.0,1.0
2019-05-22,16.08,16.54,15.89,16.44,31785,10.9561099521245,11.2695310079689,10.8266534290584,11.2013959958288,46650.0247107224,0.0,1.0
2019-05-23,15.67,16.48,15.63,15.88,24853,10.6767564023502,11.2286500006848,10.6495023974942,10.8198399278444,36476.1070988071,0.0,1.0
2019-05-24,15.83,16.1,15.46,15.77,25617,10.7857724217743,10.9697369545525,10.533672876856,10.7448914144903,37597.4101939461,0.0,1.0
2019-05-28,15.15,15.92,15.05,15.73,31507,10.3224543392218,10.8470939327004,10.2543193270817,10.7176374096342,46242.0112808158,0.0,1.0
2019-05-29,14.93,15.33,14.87,15.23,27654,10.1725573125136,10.4450973610739,10.1316763052296,10.3769623489339,40587.0625562473,0.0,1.0
2019-05-30,15.33,15.35,14.89,14.92,9923,10.4450973610739,10.4587243635019,10.1453033076576,10.1657438112996,14563.7311689319,0.0,1.0
2019-05-31,14.69,15.28,14.61,15.01,24832,10.0090332833774,10.4110298550039,9.95452527366537,10.2270653222257,36445.285940433,0.0,1.0
2019-06-03,14.44,14.84,14.36,14.84,19678,9.83869575302724,10.1112358015875,9.78418774331518,10.1112358015875,28880.8930708697,0.0,1.0
2019-06-04,15.03,15.03,14.315,14.955,17862,10.2406923246537,10.2406923246537,9.75352698785214,10.1895910655486,26215.5967086023,0.0,1.0
2019-06-05,14.55,15.98,14.34,14.34,26673,9.91364426638132,10.8879749399844,9.77056074088716,9.77056074088716,39147.2741579078,0.0,1.0
2019-06-06,13.97,14.63,13.57,14.63,59738,9.51846119596887,9.96815227609339,9.24592114740856,9.96815227609339,87675.9218552504,0.0,1.0
2019-06-07,13.78,14.1,13.48,13.91,23261,9.38900467290272,9.60703671175097,9.18459963648249,9.47758018868483,34139.5697591982,0.0,1.0
2019-06-10,14.28,14.4999,13.95,13.95,20914,9.72967973360311,9.87950862529915,9.50483419354086,9.50483419354086,30694.9383923249,0.0,1.0
2019-06-11,13.77,14.47,13.71,14.3,27191,9.38219117168872,9.85913625666926,9.34131016440467,9.74330673603113,39907.5293978056,0.0,1.0
2019-06-12,13.55,14.28,13.38,13.83,18873,9.23229414498055,9.72967973360311,9.11646462434241,9.42307217897276,27699.4153331906,0.0,1.0
2019-06-13,13.75,14.1,13.41,13.68,22705,9.3685641692607,9.60703671175097,9.13690512798444,9.32086966076265,33323.542899385,0.0,1.0
2019-06-14,13.61,14.08,13.5,13.84,14846,9.27317515226459,9.59340970932296,9.19822663891051,9.42988568018677,21789.0912963783,0.0,1.0
2019-06-17,13.4,13.53,13.36,13.46,16412,9.13009162677043,9.21866714255253,9.1028376219144,9.17097263405448,24087.4691065715,0.0,1.0
2019-06-18,13.72,13.87,13.4,13.42,19515,9.34812366561868,9.45032618382879,9.13009162677043,9.14371862919844,28641.6621749173,0.0,1.0
2019-06-19,13.82,13.95,13.72,13.72,13699,9.41625867775875,9.50483419354086,9.34812366561868,9.34812366561868,20105.6689794616,0.0,1.0
2019-06-20,13.9,14.18,13.84,13.87,41440,9.47076668747082,9.66154472146303,9.42988568018677,9.45032618382879,60820.4191918306,0.0,1.0
2019-06-21,14.37,14.41,13.84,13.84,42160,9.79100124452918,9.81825524938522,9.42988568018677,9.42988568018677,61877.1446218045,0.0,1.0
2019-06-24,13.64,14.67,13.56,14.6,30506,9.29361565590662,9.99540628094942,9.23910764619455,9.94771177245136,44772.8693983104,0.0,1.0
2019-06-25,13.65,14.0,13.45,13.84,31191,9.30042915712062,9.53890169961089,9.16415913284047,9.42988568018677,45778.2262309939,0.0,1.0
2019-06-26,14.21,14.41,13.45,13.63,31460,9.68198522510506,9.81825524938522,9.16415913284047,9.28680215469261,46173.0305930258,0.0,1.0
2019-06-27,14.67,14.67,14.14,14.22,38316,9.99540628094942,9.99540628094942,9.634290716607,9.68879872631907,56235.4049651105,0.0,1.0
2019-06-28,15.25,16.23,14.7,14.7,110051,10.3905893513619,11.0583124703346,10.0158467845914,10.0158467845914,161519.0142973,0.0,1.0
2019-07-01,15.66,15.7,15.07,15.62,44348,10.6699429011362,10.6971969059922,10.2679463295097,10.6426888962802,65088.4157895584,0.0,1.0
2019-07-02,13.66,14.86,13.54,14.86,74643,9.30724265833463,10.1248628040156,9.22548064376654,10.1248628040156,109551.605929918,0.0,1.0
2019-07-03,13.2,13.66,13.16,13.66,38942,8.99382160249027,9.30724265833463,8.96656759763424,9.30724265833463,57154.1690195045,0.0,1.0
2019-07-05,13.01,13.42,12.92,13.22,40568,8.86436507942413,9.14371862919844,8.80304356849805,9.00744860491829,59540.6072821955,0.0,1.0
2019-07-08,13.19,13.55,13.0,13.0,33513,8.98700810127627,9.23229414498055,8.85755157821012,8.85755157821012,49186.1657426597,0.0,1.0
2019-07-09,13.07,13.19,13.02,13.19,32665,8.90524608670817,8.98700810127627,8.87117858063813,8.98700810127627,47941.5780140238,0.0,1.0
2019-07-10,13.16,13.41,13.01,13.15,29063,8.96656759763424,9.13690512798444,8.86436507942413,8.95975409642023,42655.0155157378,0.0,1.0
2019-07-11,12.97,13.2,12.8,13.16,29137,8.83711107456809,8.99382160249027,8.72128155392996,8.96656759763424,42763.6234071518,0.0,1.0
2019-07-12,12.9,13.19,12.87,12.97,37275,8.78941656607004,8.98700810127627,8.76897606242802,8.83711107456809,54707.5561142733,0.0,1.0
2019-07-15,12.84,13.01,12.72,12.95,33172,8.74853555878599,8.86436507942413,8.6667735442179,8.82348407214008,48685.6888376304,0.0,1.0
2019-07-16,12.89,12.95,12.71,12.95,21422,8.78260306485603,8.82348407214008,8.65996004300389,8.82348407214008,31440.5168901399,0.0,1.0
2019-07-17,12.85,13.02,12.71,12.95,105466,8.75534906,8.87117858063813,8.65996004300389,8.82348407214008,154789.728052259,0.0,1.0
2019-07-18,12.72,13.21,12.65,12.92,54262,8.6667735442179,9.00063510370428,8.61907903571984,8.80304356849805,79638.9378906156,0.0,1.0
2019-07-19,12.85,13.15,12.72,12.73,47100,8.75534906,8.95975409642023,8.6667735442179,8.67358704543191,69127.455210792,0.0,1.0
2019-07-22,12.78,13.05,12.73,13.01,31127,8.70765455150195,8.89161908428016,8.67358704543191,8.86436507942413,45684.2950816629,0.0,1.0
2019-07-23,12.34,13.05,12.16,12.8,61462,8.4078604980856,8.89161908428016,8.28521747623346,8.72128155392996,90206.1921903546,0.0,1.0
2019-07-24,12.63,12.99,12.29,12.3,248227,8.60545203329183,8.85073807699611,8.37379299201556,8.38060649322957,364316.365702957,0.0,1.0
2019-07-25,12.57,13.12,12.4,12.64,42437,8.56457102600778,8.93931359277821,8.44874150536965,8.61226553450584,62283.6903775028,0.0,1.0
2019-07-26,12.65,12.85,12.46,12.6,28941,8.61907903571984,8.75534906,8.4896225126537,8.5850115296498,42475.9592623255,0.0,1.0
2019-07-29,12.96,13.18,12.66,12.7,40916,8.83029757335409,8.98019460006226,8.62589253693385,8.65314654178988,60051.3579066829,0.0,1.0
2019-07-30,13.0,13.26,12.95,13.05,48851,8.85755157821012,9.03470260977432,8.82348407214008,8.89161908428016,71697.3527495202,0.0,1.0
2019-07-31,12.78,13.16,12.69,12.86,40419,8.70765455150195,8.96656759763424,8.64633304057588,8.76216256121401,59321.9238251593,0.0,1.0
2019-08-01,12.7,13.16,12.65,12.69,27880,8.65314654178988,8.96656759763424,8.61907903571984,8.64633304057588,40918.7569273223,0.0,1.0
2019-08-02,12.51,12.68,12.24,12.6,22226,8.52369001872374,8.63951953936187,8.33972548594553,8.5850115296498,32620.5269536107,0.0,1.0
2019-08-05,12.41,12.45,12.03,12.33,75314,8.45555500658366,8.48280901143969,8.19664196045136,8.4010469968716,110536.415323686,0.0,1.0
2019-08-06,12.53,12.8,12.29,12.8,32430,8.53731702115175,8.72128155392996,8.37379299201556,8.72128155392996,47596.674575074,0.0,1.0
2019-08-07,12.7,12.88,12.45,12.45,31711,8.65314654178988,8.77578956364202,8.48280901143969,8.48280901143969,46541.4168193084,0.0,1.0
2019-08-08,12.9,13.17,12.8,12.86,29074,8.78941656607004,8.97338109884825,8.72128155392996,8.76216256121401,42671.159932029,0.0,1.0
2019-08-09,12.66,12.99,12.46,12.95,23311,8.62589253693385,8.85073807699611,8.4896225126537,8.82348407214008,34212.953469613,0.0,1.0
2019-08-12,12.7,12.73,12.44,12.6,15225,8.65314654178988,8.67358704543191,8.47599551022568,8.5850115296498,22345.3398213229,0.0,1.0
2019-08-13,12.7,13.14,12.69,12.71,34496,8.65314654178988,8.95294059520623,8.64633304057588,8.65996004300389,50628.8894894158,0.0,1.0
2019-08-14,12.53,12.6,12.15,12.55,28467,8.53731702115175,8.5850115296498,8.27840397501946,8.55094402357977,41780.2816875927,0.0,1.0
2019-08-15,11.96,12.45,11.78,12.39,46634,8.2341162171284,8.57146713237865,8.11019139111811,8.53015885704188,67735.5802726949,0.125,1.0
2019-08-16,11.96,12.3,11.94,12.02,53170,8.2341162171284,8.46819644403674,8.22034679201615,8.27542449246517,77229.0775635629,0.0,1.0
2019-08-19,12.41,12.6,12.18,12.22,31398,8.54392828215414,8.67473782072056,8.38557989336321,8.41311874358772,45605.3898314979,0.0,1.0
2019-08-20,12.41,12.52,12.13,12.24,76815,8.54392828215414,8.61966012027154,8.35115633058257,8.42688816869997,111573.285556612,0.0,1.0
2019-08-21,12.39,12.79,12.39,12.52,22418,8.53015885704188,8.80554735928698,8.53015885704188,8.61966012027154,32561.9985108135,0.0,1.0
2019-08-22,12.37,12.54,12.14,12.51,20047,8.51638943192963,8.63342954538379,8.3580410431387,8.61277540771541,29118.1365039824,0.0,1.0
2019-08-23,11.68,12.31,11.64,12.31,49050,8.04134426555684,8.47508115659286,8.01380541533233,8.47508115659286,71244.8044854759,0.0,1.0
2019-08-26,12.0,12.23,11.7,11.94,30815,8.26165506735291,8.42000345614385,8.05511369066909,8.22034679201615,44758.5861410794,0.0,1.0
2019-08-27,11.74,12.35,11.68,12.35,21616,8.0826525408936,8.50262000681737,8.04134426555684,8.50262000681737,31397.0987514383,0.0,1.0
2019-08-28,11.86,12.17,11.78,11.79,32665,8.16526909156713,8.37869518080708,8.11019139111811,8.11707610367424,47445.6990523562,0.0,1.0
2019-08-29,12.12,12.22,11.99,12.05,15627,8.34427161802644,8.41311874358772,8.25477035479679,8.29607863013355,22698.115386229,0.0,1.0
2019-08-30,12.18,12.7,11.92,12.27,21478,8.38557989336321,8.74358494628183,8.2065773669039,8.44754230636836,31196.6546531917,0.0,1.0
2019-09-03,12.05,12.37,11.76,12.16,40532,8.29607863013355,8.51638943192963,8.09642196600586,8.37181046825095,58872.4651458779,0.0,1.0
2019-09-04,12.23,12.54,12.09,12.21,58021,8.42000345614385,8.63342954538379,8.32361748035806,8.40623403103159,84275.1233649704,0.0,1.0
2019-09-05,12.68,12.88,12.27,12.4,58425,8.72981552116958,8.86750977229213,8.44754230636836,8.53704356959801,84861.9307250547,0.0,1.0
2019-09-06,12.99,13.14,12.57,12.61,58817,8.94324161040953,9.04651229875144,8.65408368305218,8.68162253327669,85431.3081635523,0.0,1.0
2019-09-09,13.04,13.22,12.92,13.17,69843,8.97766517319017,9.10158999920046,8.89504862251664,9.06716643641982,101446.501114762,0.0,1.0
2019-09-10,13.25,13.56,13.15,13.31,173994,9.12224413686884,9.33567022610879,9.05339701130757,9.16355241220561,252725.148045788,0.0,1.0
2019-09-11,14.45,14.76,13.1,13.38,70845,9.94840964360413,10.1618357328441,9.01897344852693,9.2117454000985,102901.899567249,0.0,1.0
2019-09-12,14.69,14.78,14.17,14.41,35648,10.1136427449512,10.1756051579563,9.75563769203257,9.92087079337962,51778.4870601069,0.0,1.0
2019-09-13,15.08,15.25,14.19,14.8,37036,10.3821465346402,10.4991866480943,9.76940711714482,10.1893745830686,53794.5479902972,0.0,1.0
2019-09-16,14.99,15.23,14.78,14.94,72569,10.320184121635,10.4854172229821,10.1756051579563,10.2857605588544,105405.998301866,0.0,1.0
2019-09-17,15.02,15.12,14.75,14.93,27293,10.3408382593034,10.4096853848647,10.154951020288,10.2788758462983,39642.9041553944,0.0,1.0
2019-09-18,14.83,15.05,14.41,15.05,42303,10.210028720737,10.3614923969718,9.92087079337962,10.3614923969718,61444.8310733758,0.0,1.0
2019-09-19,15.03,15.33,14.72,14.8,40235,10.3477229718595,10.5542643485433,10.1342968826196,10.1893745830686,58441.0745866082,0.0,1.0
2019-09-20,15.19,15.6,15.06,15.1,62480,10.4578783727576,10.7401515875588,10.3683771095279,10.3959159597524,90751.7917278802,0.0,1.0
2019-09-23,15.57,15.59,15.01,15.03,22531,10.7194974498904,10.7332668750027,10.3339535467473,10.3477229718595,32726.1302724212,0.0,1.0
2019-09-24,15.03,15.59,14.76,15.59,50009,10.3477229718595,10.7332668750027,10.1618357328441,10.7332668750027,72637.7457189434,0.0,1.0
2019-09-25,15.13,15.4,15.04,15.07,28626,10.4165700974208,10.6024573364362,10.3546076844157,10.375261822084,41579.0779449793,0.0,1.0
2019-09-26,15.05,15.21,14.82,15.21,30995,10.3614923969718,10.4716477978698,10.2031440081808,10.4716477978698,45020.0349648792,0.0,1.0
2019-09-27,15.07,15.4,14.87,15.2,28864,10.375261822084,10.6024573364362,10.2375675709615,10.4647630853137,41924.7713897815,0.0,1.0
2019-09-30,15.3,15.38,14.99,15.24,33574,10.533610210875,10.588687911324,10.320184121635,10.4923019355382,48766.0156125456,0.0,1.0
2019-10-01,15.34,15.59,15.12,15.59,35708,10.5611490610995,10.7332668750027,10.4096853848647,10.7332668750027,51865.6366680401,0.0,1.0
2019-10-02,14.82,15.16,14.61,15.16,27265,10.2031440081808,10.4372242350892,10.0585650445022,10.4372242350892,39602.234338359,0.0,1.0
2019-10-03,14.62,15.3,14.24,14.88,34967,10.0654497570583,10.533610210875,9.80383067992546,10.2444522835176,50789.339010064,0.0,1.0
2019-10-04,14.74,14.78,14.45,14.62,27229,10.1480663077318,10.1756051579563,9.94840964360413,10.0654497570583,39549.944573599,0.0,1.0
2019-10-07,14.84,14.96,14.6,14.68,18111,10.2169134332931,10.2995299839666,10.051680331946,10.1067580323951,26306.1091546678,0.0,1.0
2019-10-08,14.51,15.07,14.43,14.65,30402,9.9897179189409,10.375261822084,9.93464021849188,10.0861038947267,44158.7063398051,0.0,1.0
2019-10-09,14.37,14.69,14.21,14.63,26936,9.89333194315511,10.1136427449512,9.78317654225708,10.0723344696144,39124.3639881913,0.0,1.0
2019-10-10,13.9,14.95,13.62,14.2,44986,9.56975045301713,10.2926452714105,9.37697850144556,9.77629182970095,65341.8710414601,0.0,1.0
2019-10-11,14.39,14.64,14.2,14.21,27365,9.90710136826737,10.0792191821706,9.77629182970095,9.78317654225708,39747.4836849144,0.0,1.0
2019-10-14,14.21,14.34,13.88,14.32,34390,9.78317654225708,9.87267780548673,9.55598102790487,9.85890838037448,49951.2502804387,0.0,1.0
2019-10-15,14.42,14.52,13.97,14.2,22733,9.92775550593575,9.99660263149703,9.61794344091002,9.77629182970095,33019.5339524633,0.0,1.0
2019-10-16,14.43,14.74,14.22,14.32,28801,9.93464021849188,10.1480663077318,9.7900612548132,9.85890838037448,41833.2643014514,0.0,1.0
2019-10-17,14.86,14.95,14.41,14.47,24687,10.2306828584054,10.2926452714105,9.92087079337962,9.96217906871639,35857.7061841577,0.0,1.0
2019-10-18,15.06,15.47,14.64,14.77,37777,10.3683771095279,10.6506503243291,10.0792191821706,10.1687204454002,54870.8456482737,0.0,1.0
2019-10-21,15.17,15.8,15.04,15.25,35145,10.4441089476453,10.8778458386813,10.3546076844157,10.4991866480943,51047.8828469328,0.0,1.0
2019-10-22,15.36,15.41,15.09,15.23,13520,10.5749184862117,10.6093420489924,10.3890312471963,10.4854172229821,19637.7116543045,0.0,1.0
2019-10-23,15.24,15.5,15.04,15.32,24494,10.4923019355382,10.6713044619975,10.3546076844157,10.5473796359872,35577.3749453058,0.0,1.0
2019-10-24,14.86,15.29,14.76,15.19,21592,10.2306828584054,10.5267254983188,10.1618357328441,10.4578783727576,31362.2389082648,0.0,1.0
2019-10-25,15.05,15.26,14.82,14.91,17246,10.3614923969718,10.5060713606505,10.2031440081808,10.265106421186,25049.7023069626,0.0,1.0
2019-10-28,15.12,15.31,15.07,15.23,16167,10.4096853848647,10.5404949234311,10.375261822084,10.4854172229821,23482.4618576287,0.0,1.0
2019-10-29,15.3,15.3,14.92,15.0,21100,10.533610210875,10.533610210875,10.2719911337421,10.3270688341911,30647.6121232118,0.0,1.0
2019-10-30,15.2,15.35,14.93,15.35,24854,10.4647630853137,10.5680337736556,10.2788758462983,10.5680337736556,36100.2725929056,0.0,1.0
2019-10-31,15.25,15.31,14.67,14.89,25856,10.4991866480943,10.5404949234311,10.0998733198389,10.2513369960737,37555.6710453919,0.0,1.0
2019-11-01,15.25,15.63,15.15,15.25,71876,10.4991866480943,10.7608057252272,10.4303395225331,10.4991866480943,104399.420330236,0.0,1.0
2019-11-04,17.85,17.92,15.37,15.55,120275,12.2892119126875,12.3374049005804,10.5818031987679,10.7057280247782,174698.651569635,0.0,1.0
2019-11-05,16.73,18.24,16.66,17.65,76408,11.5181241064012,12.5577157023764,11.4699311185083,12.1515176615649,110982.120716131,0.0,1.0
2019-11-06,17.53,17.76,16.62,16.84,56608,12.0689011108914,12.2272494996823,11.4423922682838,11.5938559445186,82222.750098141,0.0,1.0
2019-11-07,16.22,17.74,16.1,17.74,38325,11.1670037660387,12.2134800745701,11.0843872153652,12.2134800745701,55666.8120673978,0.0,1.0
2019-11-08,15.81,16.58,15.68,16.29,47957,10.8847305512375,11.4148534180593,10.7952292880078,11.2151967539316,69657.229127624,0.0,1.0
2019-11-11,16.41,16.62,15.81,15.81,31170,11.2978133046051,11.4423922682838,10.8847305512375,10.8847305512375,45274.2213213514,0.0,1.0
2019-11-12,16.91,17.08,16.27,16.43,38217,11.6420489324115,11.7590890458656,11.2014273288193,11.3115827297174,55509.9427731178,0.0,1.0
2019-11-13,15.92,17.22,15.88,16.68,23216,10.9604623893549,11.8554750216514,10.9329235391304,11.4837005436206,33721.0882963263,0.0,1.0
2019-11-14,15.83,16.22,15.81,15.88,22109,10.9845588833013,11.2551828861116,10.970680729311,11.019254268277,31861.5862246455,0.125,1.0
2019-11-15,15.86,16.15,15.7,15.94,22627,11.0053761142867,11.2066093471457,10.8943508823645,11.0608887302478,32608.0832016398,0.0,1.0
2019-11-18,15.67,15.99,15.17,15.84,29221,10.8735336513791,11.0955841152235,10.5265798016223,10.9914979602964,42110.7879628372,0.0,1.0
2019-11-19,15.44,15.68,15.13,15.68,32100,10.713934880491,10.8804727283743,10.4988234936417,10.8804727283743,46259.7547519615,0.0,1.0
2019-11-20,15.14,15.44,14.99,15.27,37558,10.5057625706369,10.713934880491,10.4016764157098,10.5959705715737,54125.3541736502,0.0,1.0
2019-11-21,14.88,15.17,14.3,15.17,28438,10.3253465687633,10.5265798016223,9.92288010304541,10.5265798016223,40982.3958142146,0.0,1.0
2019-11-22,14.82,15.22,14.66,15.22,20835,10.2837121067925,10.561275186598,10.1726868748703,10.561275186598,30025.607173119,0.0,1.0
2019-11-25,15.12,15.39,14.98,15.04,52469,10.4918844166466,10.6792394955153,10.3947373387147,10.4363718006855,75613.8028685569,0.0,1.0
2019-11-26,15.27,15.47,15.04,15.23,31727,10.5959705715737,10.7347521114764,10.4363718006855,10.5682142635931,45722.2192839714,0.0,1.0
2019-11-27,15.25,15.35,15.02,15.05,17680,10.5820924175834,10.6514831875348,10.4224936466952,10.4433108776807,25478.8929599589,0.0,1.0
2019-11-29,15.22,15.33,15.1,15.28,6233,10.561275186598,10.6376050335445,10.4780062626563,10.6029096485688,8982.46265946966,0.0,1.0
2019-12-02,14.85,15.16,14.7,15.01,20467,10.3045293377779,10.5196407246272,10.2004431828509,10.4155545697001,29495.277274405,0.0,1.0
2019-12-03,14.82,14.84,14.21,14.21,32102,10.2837121067925,10.2975902607828,9.86042841008918,9.86042841008918,46262.6369796721,0.0,1.0
2019-12-04,14.78,15.23,14.59,14.8,51096,10.255955798812,10.5682142635931,10.1241133359044,10.2698339528022,73635.1535453652,0.0,1.0
2019-12-05,14.56,14.93,14.42,14.92,82187,10.103296104919,10.360041953739,10.006149026987,10.3531028767439,118440.824417428,0.0,1.0
2019-12-06,14.77,14.97,14.29,14.54,142006,10.2490167218168,10.3877982617196,9.91594102605027,10.0894179509287,204646.814121716,0.0,1.0
2019-12-09,15.15,15.26,14.58,14.72,37036,10.512701647632,10.5890314945785,10.1171742589092,10.2143213368411,53373.0927412353,0.0,1.0
2019-12-10,15.28,15.28,14.76,15.01,43504,10.6029096485688,10.6029096485688,10.2420776448217,10.4155545697001,62694.2171566772,0.0,1.0
2019-12-11,15.24,15.39,14.75,15.32,37035,10.5751533405882,10.6792394955153,10.2351385678266,10.6306659565493,53371.6516273803,0.0,1.0
2019-12-12,15.15,15.46,14.91,15.13,30108,10.512701647632,10.7278130344813,10.3461637997487,10.4988234936417,43389.0559524007,0.0,1.0
2019-12-13,15.15,15.42,15.0,15.2,37559,10.512701647632,10.7000567265007,10.408615492705,10.5473970326077,54126.7952875056,0.0,1.0
2019-12-16,16.81,17.3,15.76,15.76,109506,11.6645884288247,12.0046032015864,10.9359853443354,10.9359853443354,157810.613827673,0.0,1.0
2019-12-17,16.66,17.12,16.37,16.97,47761,11.5605022738977,11.8796998156739,11.3592690410387,11.7756136607469,68829.0388382688,0.0,1.0
2019-12-18,16.72,16.99,16.51,16.74,42448,11.6021367358685,11.7894918147372,11.4564161189706,11.6160148898587,61172.4009255845,0.0,1.0
2019-12-19,16.8,16.99,16.5,16.8,41572,11.6576493518296,11.7894918147372,11.4494770419755,11.6576493518296,59909.9851884281,0.0,1.0
2019-12-20,17.02,17.36,16.56,16.96,93887,11.8103090457226,12.0462376635572,11.4911115039463,11.7686745837518,135301.856523284,0.0,1.0
2019-12-23,16.69,17.09,16.67,17.02,50702,11.5813195048831,11.8588825846885,11.5674413508928,11.8103090457226,73067.3546864159,0.0,1.0
2019-12-24,16.8,16.98,16.62,16.8,23941,11.6576493518296,11.782552737742,11.5327459659171,11.6576493518296,34501.7068073741,0.0,1.0
2019-12-26,16.9,17.08,16.66,16.9,42956,11.7270401217809,11.8519435076934,11.5605022738977,11.7270401217809,61904.486764027,0.0,1.0
2019-12-27,16.84,17.05,16.6,16.91,29906,11.6854056598101,11.831126276708,11.5188678119268,11.7339791987761,43097.95095365,0.0,1.0
2019-12-30,16.82,16.94,16.53,16.81,41467,11.6715275058198,11.7547964297615,11.4702942729609,11.6645884288247,59758.6682336324,0.0,1.0
2019-12-31,16.68,17.09,16.62,16.65,50082,11.5743804278879,11.8588825846885,11.5327459659171,11.5535631969025,72173.8640961915,0.0,1.0
2020-01-02,16.32,16.9,16.25,16.9,41713,11.324573656063,11.7270401217809,11.2760001170971,11.7270401217809,60113.1822420117,0.0,1.0
2020-01-03,16.36,16.53,16.23,16.23,33342,11.3523299640436,11.4702942729609,11.2621219631068,11.2621219631068,48049.6181601214,0.0,1.0
2020-01-06,16.37,16.67,16.25,16.26,31363,11.3592690410387,11.5674413508928,11.2760001170971,11.2829391940922,45197.6538406782,0.0,1.0
2020-01-07,16.25,16.37,16.01,16.35,55377,11.2760001170971,11.3592690410387,11.1094622692138,11.3453908870484,79804.5619594818,0.0,1.0
2020-01-08,16.29,16.54,16.02,16.42,44256,11.3037564250776,11.477233349956,11.1164013462089,11.3939644260144,63777.9347757886,0.0,1.0
2020-01-09,16.25,16.58,16.22,16.37,24597,11.2760001170971,11.5049896579366,11.2551828861116,11.3592690410387,35447.0774963861,0.0,1.0
2020-01-10,16.54,16.65,16.12,16.33,33956,11.477233349956,11.5535631969025,11.1857921161603,11.3315127330581,48934.4620672153,0.0,1.0
2020-01-13,16.77,16.92,16.42,16.6,43786,11.6368321208442,11.7409182757712,11.3939644260144,11.5188678119268,63100.6112638437,0.0,1.0
2020-01-14,16.67,16.96,16.6,16.75,50272,11.5674413508928,11.7686745837518,11.5188678119268,11.6229539668539,72447.6757286795,0.0,1.0
2020-01-15,16.86,16.97,16.45,16.67,48218,11.6992838138004,11.7756136607469,11.4147816569998,11.5674413508928,69487.627870096,0.0,1.0
2020-01-16,16.56,17.2,16.51,16.97,35114,11.4911115039463,11.935212431635,11.4564161189706,11.7756136607469,50603.2719115383,0.0,1.0
2020-01-17,16.74,16.95,16.43,16.79,36600,11.6160148898587,11.7617355067566,11.4009035030095,11.6507102748344,52744.7671003677,0.0,1.0
2020-01-21,17.33,17.46,16.82,16.87,50097,12.0254204325718,12.1156284335086,11.6715275058198,11.7062228907955,72195.4808040194,0.0,1.0
2020-01-22,16.85,17.42,16.71,17.42,23435,11.6923447368053,12.087872125528,11.5951976588733,12.087872125528,33772.5031966422,0.0,1.0
2020-01-23,15.24,16.06,15.16,16.01,60836,10.5751533405882,11.1441576541895,10.5196407246272,11.1094622692138,87671.6024950265,0.0,1.0
2020-01-24,14.1,15.35,13.93,15.18,55751,9.78409856314267,10.6514831875348,9.66613425422535,10.5335188786174,80343.5385413275,0.0,1.0
2020-01-27,12.79,13.93,12.75,13.93,101398,8.87507947677977,9.66613425422535,8.84732316879922,9.66613425422535,146126.062689701,0.0,1.0
2020-01-28,12.37,12.8,12.13,12.8,88615,8.58363824298403,8.88201855377491,8.41710039510075,8.88201855377491,127704.304278663,0.0,1.0
2020-01-29,12.57,12.68,12.12,12.38,51017,8.72241978288677,8.79874962983327,8.41016131810562,8.59057731997917,73521.3055508045,0.0,1.0
2020-01-30,12.56,12.62,12.2,12.44,77076,8.71548070589163,8.75711516786245,8.46567393406671,8.63221178194999,111075.291503495,0.0,1.0
2020-01-31,12.23,12.67,12.09,12.56,57082,8.48649116505212,8.79181055283813,8.38934408712021,8.71548070589163,82261.6610826004,0.0,1.0
2020-02-03,11.66,12.85,11.6,12.23,82499,8.09096377632933,8.91671393875059,8.04932931435851,8.48649116505212,118890.451940252,0.0,1.0
2020-02-04,11.64,11.96,11.55,11.81,65870,8.07708562233906,8.29913608618343,8.01463392938283,8.19504993125638,94926.1696421094,0.0,1.0
2020-02-05,11.67,11.8085,11.5,11.75,38250,8.09790285332447,8.19400906970711,7.97993854440714,8.15341546928556,55122.6049614496,0.0,1.0
2020-02-06,11.6,11.81,11.53,11.76,49789,8.04932931435851,8.19504993125638,8.00075577539255,8.1603545462807,71751.6177366174,0.0,1.0
2020-02-07,11.34,11.65,11.16,11.39,62812,7.86891331248496,8.08402469933419,7.7440099265725,7.90360869746064,90519.2434729038,0.0,1.0
2020-02-10,11.11,11.35,11.05,11.35,39386,7.70931454159681,7.87585238948009,7.667680079626,7.87585238948009,56759.7103009583,0.0,1.0
2020-02-11,11.45,11.53,11.05,11.07,36153,7.94524315943146,8.00075577539255,7.667680079626,7.68155823361627,52100.5892070925,0.0,1.0
2020-02-12,11.27,11.59,11.15,11.5,39843,7.820339773519,8.04239023736337,7.73707084957736,7.97993854440714,57418.2993327853,0.0,1.0
2020-02-13,10.99,11.18,10.9,11.08,28577,7.71278408009438,7.84612611605598,7.64962206305994,7.77594609712882,40719.5672455746,0.125,1.0
2020-02-14,10.71,11.07,10.64,11.0,37773,7.51628002709835,7.76892809523611,7.46715401384934,7.7198020819871,53823.0119875105,0.0,1.0
2020-02-18,10.54,10.71,10.5,10.67,81596,7.39697399492218,7.51628002709835,7.36890198735132,7.48820801952749,116266.711305242,0.0,1.0
2020-02-19,10.62,10.74,10.54,10.54,45115,7.45311801006391,7.53733403277649,7.39697399492218,7.39697399492218,64284.6791575076,0.0,1.0
2020-02-20,10.52,10.85,10.51,10.58,32029,7.38293799113675,7.61453205359637,7.37591998924404,7.42504600249305,45638.3461982891,0.0,1.0
2020-02-21,10.43,10.6,10.36,10.51,41694,7.31977597410231,7.43908200627848,7.2706499608533,7.37591998924404,59410.0723216918,0.0,1.0
2020-02-24,10.31,10.53,10.12,10.2,72037,7.23555995138973,7.38995599302947,7.10221791542813,7.15836193056985,102646.025323493,0.0,1.0
2020-02-25,9.95,10.62,9.8,10.33,77186,6.98291188325197,7.45311801006391,6.87764185486123,7.24959595517516,109982.871449659,0.0,1.0
2020-02-26,9.71,10.42,9.63,10.0,60582,6.81447983782679,7.3127579722096,6.75833582268507,7.01800189271554,86323.7156759421,0.0,1.0
2020-02-27,9.72,10.25,9.45,9.54,78878,6.82149783971951,7.19345194003343,6.63201178861619,6.69517380565063,112393.814088128,0.0,1.0
2020-02-28,9.87,10.36,9.44,9.44,102841,6.92676786811024,7.2706499608533,6.62499378672347,6.62499378672347,146538.860450787,0.0,1.0
2020-03-02,9.93,10.05,9.45,9.82,76456,6.96887587946653,7.05309190217912,6.63201178861619,6.89167785864666,108942.689342046,0.0,1.0
2020-03-03,9.65,10.16,9.52,9.97,45195,6.7723718264705,7.13028992299899,6.6811378018652,6.9969478870374,64398.6717172461,0.0,1.0
2020-03-04,9.7,9.75,9.53,9.71,44226,6.80746183593408,6.84255184539766,6.68815580375791,6.81447983782679,63017.936837414,0.0,1.0
2020-03-05,9.03,9.61,8.95,9.59,87774,6.33725570912214,6.74429981889964,6.28111169398041,6.73026381511421,125069.786731044,0.0,1.0
2020-03-06,9.1,9.27,8.81,8.82,90715,6.38638172237115,6.50568775454731,6.1828596674824,6.18987766937511,129260.43820843,0.0,1.0
2020-03-09,8.26,8.92,8.14,8.7,89683,5.79686956338304,6.26005768830227,5.71265354067045,6.10566164666252,127789.934187804,0.0,1.0
2020-03-10,8.06,8.93,7.98,8.24,92716,5.65650952552873,6.26707569019498,5.600365510387,5.78283355959761,132111.677108888,0.0,1.0
2020-03-11,7.73,8.05,7.64,8.0,90159,5.42491546306912,5.64949152363601,5.36175344603468,5.61440151417244,128468.189918247,0.0,1.0
2020-03-12,6.89,7.58,6.79,7.5,106080,4.83540330408101,5.31964543467838,4.76522328515385,5.26350141953666,151154.134213198,0.0,1.0
2020-03-13,6.87,7.39,6.74,7.29,173117,4.82136730029558,5.18630339871679,4.73013327569028,5.11612337978963,246675.624553037,0.0,1.0
2020-03-16,6.57,6.79,6.24,6.24,152039,4.61082724351411,4.76522328515385,4.3792331810545,4.3792331810545,216641.434875946,0.0,1.0
2020-03-17,7.12,7.16,5.83,6.55,165351,4.99681734761347,5.02488935518433,4.09149510345316,4.59679123972868,235609.796816426,0.0,1.0
2020-03-18,5.76,7.17,5.17,6.77,83220,4.04236909020415,5.03190735707705,3.62830697853394,4.75118728136842,118580.760267933,0.0,1.0
2020-03-19,6.33,6.79,5.53,5.72,108272,4.44239519808894,4.76522328515385,3.8809550466717,4.01429708263329,154277.530350031,0.0,1.0
2020-03-20,5.85,6.44,5.53,6.28,167015,4.10553110723859,4.51959321890881,3.8809550466717,4.40730518862536,237980.842058986,0.0,1.0
2020-03-23,5.59,5.85,5.1,5.85,75319,3.92306305802799,4.10553110723859,3.57918096528493,4.10553110723859,107322.570086763,0.0,1.0
2020-03-24,5.88,6.23,5.32,5.89,81687,4.12658511291674,4.37221517916178,3.73357700692467,4.13360311480946,116396.377841944,0.0,1.0
2020-03-25,6.22,6.33,5.74,5.87,95618,4.36519717726907,4.44239519808894,4.02833308641872,4.11956711102402,136246.7572134,0.0,1.0
2020-03-26,6.7,6.78,6.03,6.28,92574,4.70206126811942,4.75820528326114,4.23185514130747,4.40730518862536,131909.340315352,0.0,1.0
2020-03-27,6.35,6.64,6.28,6.5,104688,4.45643120187437,4.65995325676312,4.40730518862536,4.5617012302651,149170.663673748,0.0,1.0
2020-03-30,5.86,6.41,5.61,6.41,56250,4.11254910913131,4.49853921323066,3.93709906181342,4.49853921323066,80151.0185661045,0.0,1.0
2020-03-31,5.45,5.76,5.29,5.76,67409,3.82481103152997,4.04236909020415,3.71252300124652,4.04236909020415,96051.5557426229,0.0,1.0
2020-04-01,4.35,5.3,4.25,5.22,150669,3.05283082333126,3.71954100313924,2.98265080440411,3.66339698799751,214689.312290425,0.0,1.0
2020-04-02,4.84,5.09,4.5,4.61,149473,3.39671291607432,3.57216296339221,3.15810085172199,3.23529887254187,212985.123522335,0.0,1.0
2020-04-03,4.49,4.83,4.26,4.83,107915,3.15108284982928,3.38969491418161,2.98966880629682,3.38969491418161,153768.838552198,0.0,1.0
2020-04-06,4.67,4.98,4.57,4.57,68414,3.27740688389816,3.49496494257234,3.207226864971,3.207226864971,97483.5872743373,0.0,1.0
2020-04-07,4.46,5.43,4.45,4.89,140651,3.13002884415113,3.81077502774454,3.12301084225842,3.4318029255379,200414.593997176,0.0,1.0
2020-04-08,4.91,5.05,4.41,4.57,104406,3.44583892932333,3.54409095582135,3.09493883468756,3.207226864971,148768.83990067,0.0,1.0
2020-04-09,5.08,5.34,4.85,5.0,141223,3.5651449614995,3.7476130107101,3.40373091796704,3.50900094635777,201229.640799306,0.0,1.0
2020-04-13,5.65,5.85,4.92,5.16,167799,3.96517106938428,4.10553110723859,3.45285693121605,3.62128897664122,239097.969144423,0.0,1.0
2020-04-14,6.25,6.44,5.81,5.99,175381,4.38625118294722,4.51959321890881,4.07745909966773,4.20378313373661,249901.613993635,0.0,1.0
2020-04-15,5.7,6.15,5.68,5.9,153755,4.00026107884786,4.31607116402006,3.98622507506243,4.14062111670217,219086.575282336,0.0,1.0
2020-04-16,5.27,5.81,5.21,5.7,120424,3.69848699746109,4.07745909966773,3.6563789861048,4.00026107884786,171593.000174303,0.0,1.0
2020-04-17,5.65,5.84,5.44,5.44,127545,3.96517106938428,4.09851310534588,3.81779302963726,3.81779302963726,181739.762898023,0.0,1.0
2020-04-20,5.55,6.04,5.51,5.74,178014,3.89499105045713,4.23887314320019,3.86691904288626,4.02833308641872,253653.394116027,0.0,1.0
2020-04-21,5.28,5.54,5.26,5.5,162976,3.70550499935381,3.88797304856441,3.69146899556838,3.85990104099355,232225.64269919,0.0,1.0
2020-04-22,5.69,5.71,5.33,5.48,158089,3.99324307695515,4.00727908074058,3.74059500881738,3.84586503720812,225262.122206167,0.0,1.0
2020-04-23,5.77,6.16,5.7,5.79,173661,4.04938709209687,4.32308916591278,4.00026107884786,4.0634230958823,247450.773959258,0.0,1.0
2020-04-24,6.23,6.36,5.65,5.78,130985,4.37221517916178,4.46344920376709,3.96517106938428,4.05640509398958,186641.442966777,0.0,1.0
2020-04-27,6.85,7.38,6.35,6.35,162605,4.80733129651015,5.17928539682407,4.45643120187437,4.45643120187437,231697.002203403,0.0,1.0
2020-04-28,6.86,7.35,6.72,7.05,88409,4.81434929840286,5.15823139114593,4.71609727190485,4.94769133436446,125974.602673969,0.0,1.0
2020-04-29,7.6,7.73,7.11,7.15,130172,5.33368143846381,5.42491546306912,4.98979934572075,5.01787135329161,185482.993578435,0.0,1.0
2020-04-30,6.84,7.35,6.8,7.23,97772,4.80031329461743,5.15823139114593,4.77224128704657,5.07401536843334,139316.006884359,0.0,1.0
2020-05-01,6.33,6.61,6.24,6.5,66034,4.44239519808894,4.63889925108498,4.3792331810545,4.5617012302651,94092.3086221181,0.0,1.0
2020-05-04,6.3,6.4,6.02,6.25,107734,4.42134119241079,4.49152121133795,4.22483713941476,4.38625118294722,153510.93038579,0.0,1.0
2020-05-05,5.82,6.85,5.82,6.39,108272,4.08447710156045,4.80733129651015,4.08447710156045,4.48450320944523,154277.530350031,0.0,1.0
2020-05-06,5.51,5.85,5.41,5.84,65205,3.86691904288626,4.10553110723859,3.79673902395911,4.09851310534588,92911.0607218284,0.0,1.0
2020-05-07,5.8,5.96,5.55,5.55,63835,4.07044109777502,4.18272912805846,3.89499105045713,3.89499105045713,90958.9381363071,0.0,1.0
2020-05-08,6.16,6.3,5.96,5.96,118565,4.32308916591278,4.42134119241079,4.18272912805846,4.18272912805846,168944.098067381,0.0,1.0
2020-05-11,6.39,6.72,6.0,6.12,105760,4.48450320944523,4.71609727190485,4.21080113562933,4.29501715834191,150698.163974244,0.0,1.0
2020-05-12,6.04,6.69,5.93,6.36,100083,4.23887314320019,4.6950432662267,4.16167512238032,4.46344920376709,142608.966953803,0.0,1.0
2020-05-13,5.52,6.0,5.41,5.95,92037,3.87393704477898,4.21080113562933,3.79673902395911,4.17571112616575,131144.165258108,0.0,1.0
2020-05-14,5.36,5.56,5.07,5.32,75430,3.84937403815448,3.99300739778711,3.64110566668716,3.82064736622795,105031.310543633,0.125,1.0
2020-05-15,5.37,5.45,5.12,5.2,98759,3.85655570613611,3.91400904998916,3.67701400659532,3.73446735044837,137515.407635935,0.0,1.0
2020-05-18,5.96,6.02,5.6,5.6,145343,4.28027411705236,4.32336412494215,4.02173406971363,4.02173406971363,202380.561690882,0.0,1.0
2020-05-19,5.59,5.99,5.36,5.99,114628,4.014552401732,4.30181912099726,3.84937403815448,4.30181912099726,159611.945711196,0.0,1.0
2020-05-20,5.79,5.97,5.55,5.71,79930,4.15818576136463,4.287455785034,3.98582572980547,4.10073241751158,111297.264374288,0.0,1.0
2020-05-21,6.16,6.35,5.75,5.8,100332,4.42390747668499,4.56035916833599,4.1294590894381,4.16536742934626,139705.706608296,0.0,1.0
2020-05-22,6.37,6.38,5.76,6.16,71521,4.57472250429926,4.58190417228089,4.13664075741973,4.42390747668499,99588.2853160698,0.0,1.0
2020-05-26,6.77,7.12,6.5,6.69,110162,4.86198922356451,5.11334760292162,4.66808418806047,4.80453587971146,153393.334642817,0.0,1.0
2020-05-27,7.17,7.21,6.69,7.05,93316,5.14925594282977,5.1779826147563,4.80453587971146,5.0630759270502,129936.388369212,0.0,1.0
2020-05-28,6.6,7.33,6.52,7.33,104235,4.73990086787678,5.26416263053588,4.68244752402373,5.26416263053588,145140.377230751,0.0,1.0
2020-05-29,6.4,6.59,6.26,6.59,65115,4.59626750824415,4.73271919989515,4.49572415650131,4.73271919989515,90668.3519295856,0.0,1.0
2020-06-01,6.13,6.5,6.09,6.46,74207,4.4023624727401,4.66808418806047,4.37363580081357,4.63935751613394,103328.363535879,0.0,1.0
2020-06-02,6.18,6.28,5.89,6.18,72911,4.43827081264826,4.51008749246457,4.23000244118094,4.43827081264826,101523.76883265,0.0,1.0
2020-06-03,6.73,6.76,6.23,6.23,86321,4.83326255163799,4.85480755558288,4.47417915255641,4.47417915255641,120196.311248004,0.0,1.0
2020-06-04,7.36,7.49,6.84,6.94,174196,5.28570763448077,5.37906931824198,4.91226089943594,4.98407757925225,242556.46521886,0.0,1.0
2020-06-05,8.23,8.98,7.88,8.0,186505,5.91051274888271,6.44913784750507,5.65915436952561,5.74533438530519,259695.93759698,0.0,1.0
2020-06-08,9.68,9.7,8.5,8.5,220603,6.95185460621928,6.96621794218254,6.10441778438676,6.10441778438676,307175.158423134,0.0,1.0
2020-06-09,8.71,9.61,8.52,9.61,159326,6.25523281200102,6.90158293034786,6.11878112035002,6.90158293034786,221850.968894005,0.0,1.0
2020-06-10,7.76,8.77,7.62,8.76,141365,5.57297435374603,6.29832281989081,5.47243100200319,6.29114115190918,196841.458504582,0.0,1.0
2020-06-11,6.89,7.45,6.8,7.18,120318,4.94816923934409,5.35034264631546,4.88353422750941,5.15643761081141,167534.896221514,0.0,1.0
2020-06-12,7.11,7.72,6.87,7.72,90294,5.10616593493999,5.54424768181951,4.93380590338083,5.54424768181951,125728.45226338,0.0,1.0
2020-06-15,6.92,7.08,6.54,6.85,107998,4.96971424328899,5.08462093099509,4.69681085998699,4.91944256741757,150380.107067364,0.0,1.0
2020-06-16,7.28,7.62,7.01,7.45,155840,5.22825429062772,5.47243100200319,5.03434925512367,5.35034264631546,216996.943326524,0.0,1.0
2020-06-17,6.81,7.34,6.54,7.34,206945,4.89071589549104,5.27134429851751,4.69681085998699,5.27134429851751,288157.292330002,0.0,1.0
2020-06-18,6.74,6.92,6.67,6.74,75299,4.84044421961962,4.96971424328899,4.7901725437482,4.84044421961962,104848.901665451,0.0,1.0
2020-06-19,6.65,6.88,6.53,6.88,169019,4.77580920778494,4.94098757136246,4.68962919200536,4.94098757136246,235347.833445237,0.0,1.0
2020-06-22,6.87,6.99,6.51,6.61,119430,4.93380590338083,5.01998591916041,4.6752658560421,4.74708253585841,166298.414665598,0.0,1.0
2020-06-23,6.64,7.0,6.5,7.0,141541,4.76862753980331,5.02716758714204,4.66808418806047,5.02716758714204,197086.52692107,0.0,1.0
2020-06-24,6.43,6.53,6.05,6.51,254991,4.61781251218904,4.68962919200536,4.34490912888705,4.6752658560421,355058.185162819,0.0,1.0
2020-06-25,6.4,6.49,6.0,6.36,197591,4.59626750824415,4.66090252007883,4.30900078897889,4.56754083631762,275132.462967346,0.0,1.0
2020-06-26,7.03,7.19,6.21,6.35,1250417,5.04871259108693,5.16361927879304,4.45981581659315,4.56035916833599,1741123.37579262,0.0,1.0
2020-06-29,7.25,7.33,6.69,6.95,103860,5.20670928668283,5.26416263053588,4.80453587971146,4.99125924723388,144618.21441153,0.0,1.0
2020-06-30,7.35,7.42,7.18,7.23,67774,5.27852596649914,5.32879764237056,5.15643761081141,5.19234595071956,94370.8344264107,0.0,1.0
2020-07-01,7.38,7.56,7.07,7.32,114129,5.30007097044404,5.4293409941134,5.07743926301346,5.25698096255425,158917.121053086,0.0,1.0
2020-07-02,7.67,7.94,7.49,7.49,85879,5.50833934191135,5.7022443774154,5.37906931824198,5.37906931824198,119580.855338415,0.0,1.0
2020-07-06,7.82,7.96,7.6,7.94,80587,5.61606436163582,5.71660771337866,5.45806766603993,5.7022443774154,112212.093633564,0.0,1.0
2020-07-07,8.01,8.1,7.47,7.76,96734,5.75251605328682,5.8171510651215,5.36470598227872,5.57297435374603,134695.728412141,0.0,1.0
2020-07-08,8.47,8.67,8.03,8.07,108850,6.08287278044187,6.2265061400745,5.76687938925008,5.79560606117661,151566.460992634,0.0,1.0
2020-07-09,7.45,8.49,7.45,8.49,128304,5.35034264631546,6.09723611640513,5.35034264631546,6.09723611640513,178654.87561965,0.0,1.0
2020-07-10,7.28,7.53,7.17,7.38,66390,5.22825429062772,5.40779599016851,5.14925594282977,5.30007097044404,92443.705514938,0.0,1.0
2020-07-13,6.9,7.52,6.9,7.36,82613,4.95535090732572,5.40061432218688,4.95535090732572,5.28570763448077,115033.165291544,0.0,1.0
2020-07-14,7.03,7.28,6.63,6.91,106167,5.04871259108693,5.22825429062772,4.76144587182167,4.96253257530736,147830.560075379,0.0,1.0
2020-07-15,7.84,8.0,7.18,7.26,96856,5.63042769759908,5.74533438530519,5.15643761081141,5.21389095466446,134865.605382661,0.0,1.0
2020-07-16,7.83,8.24,7.51,7.82,132038,5.62324602961745,5.91769441686434,5.39343265420525,5.61606436163582,183854.22486491,0.0,1.0
2020-07-17,8.43,8.64,7.89,7.89,132106,6.05414610851534,6.2049611361296,5.66633603750724,5.66633603750724,183948.910389462,0.0,1.0
2020-07-20,8.62,8.63,8.15,8.53,82470,6.19059780016634,6.19777946814797,5.85305940502966,6.12596278833166,114834.047203147,0.0,1.0
2020-07-21,8.55,8.95,8.4,8.77,83111,6.14032612429492,6.42759284356018,6.03260110457045,6.29832281989081,115726.597515469,0.0,1.0
2020-07-22,7.995,8.49,7.98,8.49,164054,5.74174355131437,6.09723611640513,5.73097104934193,6.09723611640513,228434.397718747,0.0,1.0
2020-07-23,8.02,8.2,7.93,8.0,29080,5.75969772126845,5.88896774493782,5.69506270943377,5.74533438530519,40491.9860878807,0.0,1.0
2020-07-24,7.92,8.12,7.88,7.98,57901,5.68788104145214,5.83151440108476,5.65915436952561,5.73097104934193,80623.3317219524,0.0,1.0
2020-07-27,7.7,7.88,7.58,7.88,74213,5.52988434585624,5.65915436952561,5.44370433007667,5.65915436952561,103336.718140987,0.0,1.0
2020-07-28,8.01,8.24,7.68,7.7,57239,5.75251605328682,5.91769441686434,5.51552100989298,5.52988434585624,79701.5402917538,0.0,1.0
2020-07-29,8.59,8.73,8.0675,8.08,80388,6.16905279622144,6.26959614796429,5.7938106441812,5.80278772915824,111934.999230831,0.0,1.0
2020-07-30,8.87,9.05,8.4201,8.45,139867,6.37013949970713,6.49940952337649,6.04703625721353,6.0685094444786,194755.592096066,0.0,1.0
2020-07-31,8.77,8.9456,8.31,8.81,58746,6.29832281989081,6.42443290964826,5.96796609273576,6.32704949181734,81799.9386079311,0.0,1.0
2020-08-03,9.25,9.25,8.69,8.94,120909,6.64304288300912,6.64304288300912,6.24086947603776,6.42041117557855,168357.824824607,0.0,1.0
2020-08-04,8.99,9.29,8.99,9.18,43940,6.4563195154867,6.67176955493565,6.4563195154867,6.5927712071377,61183.5580708899,0.0,1.0
2020-08-05,9.08,9.18,8.87,9.03,38939,6.52095452732139,6.5927712071377,6.37013949970713,6.48504618741323,54219.9947137546,0.0,1.0
2020-08-06,8.95,9.24,8.88,9.16,27123,6.42759284356018,6.63586121502749,6.37732116768876,6.57840787117444,37766.9923886378,0.0,1.0
2020-08-07,8.98,9.0,8.7,8.88,21675,6.44913784750507,6.46350118346834,6.24805114401939,6.37732116768876,30181.0109509908,0.0,1.0
2020-08-10,9.4,9.49,8.9,8.95,75006,6.7507679027336,6.81540291456828,6.39168450365202,6.42759284356018,104440.918449366,0.0,1.0
2020-08-11,9.25,9.5,9.06,9.5,62367,6.64304288300912,6.82258458254991,6.50659119135813,6.82258458254991,86841.942790332,0.0,1.0
2020-08-12,9.13,9.38,9.03,9.38,103057,6.55686286722955,6.73640456677033,6.48504618741323,6.73640456677033,143500.089761304,0.0,1.0
2020-08-13,9.16,9.28,8.9,8.91,77384,6.72563206479789,6.81374078180397,6.53472984461803,6.54207223770187,105393.431155723,0.205,1.0
2020-08-14,9.38,9.42,9.0,9.09,96659,6.88716471264238,6.91653428497774,6.60815377545644,6.674235313211,131645.090226417,0.0,1.0
2020-08-17,9.46,9.7,9.224,9.52,41483,6.9459038573131,7.12212129132527,6.77262338053446,6.98995821581614,56497.9285722225,0.0,1.0
2020-08-18,9.7,9.77,9.13,9.51,61936,7.12212129132527,7.17351804291215,6.70360488554636,6.9826158227323,84353.9691933845,0.0,1.0
2020-08-19,11.11,11.35,9.62,9.85,222218,8.15739871614678,8.33361615015895,7.06338214665455,7.23225718758288,302650.644636649,0.0,1.0
2020-08-20,11.57,11.81,10.65,11.0,164440,8.49514879800344,8.67136623201561,7.81964863429012,8.07663239222453,223959.679252134,0.0,1.0
2020-08-21,12.03,12.05,11.48,11.49,110300,8.8328988798601,8.84758366602779,8.42906726024888,8.43640965333272,150223.501711934,0.0,1.0
2020-08-24,12.42,12.6399,11.85,12.1,103208,9.11925221012988,9.28071143404354,8.70073580435098,8.88429563144699,140564.525518452,0.0,1.0
2020-08-25,12.16,12.3865,11.43,12.33,188288,8.92834998995003,9.09465519329902,8.39235529482968,9.05317067237532,256439.552949561,0.0,1.0
2020-08-26,12.52,13.025,12.16,12.16,145325,9.19267614096829,9.56346699170223,8.92834998995003,8.92834998995003,197925.932785918,0.0,1.0
2020-08-27,12.72,12.78,11.6823,12.47,71873,9.3395240026451,9.38357836114814,8.57760387233497,9.15596417554909,97887.7038852384,0.0,1.0
2020-08-28,12.68,13.04,12.43,12.71,123561,9.31015443030974,9.57448058132799,9.12659460321372,9.33218160956126,168284.370761815,0.0,1.0
2020-08-31,12.6,12.78,12.33,12.64,69655,9.25141528563901,9.38357836114814,9.05317067237532,9.28078485797437,94866.8904056639,0.0,1.0
2020-09-01,12.97,12.98,12.3331,12.51,116744,9.52308382974111,9.53042622282495,9.05544681423131,9.18533374788445,158999.93185728,0.0,1.0
2020-09-02,12.79,13.01,12.105,12.96,162702,9.39092075423198,9.55245340207647,8.88796682798891,9.51574143665727,221592.603585993,0.0,1.0
2020-09-03,12.39,12.82,12.11,12.61,87462,9.09722503087836,9.4129479334835,8.89163802453083,9.25875767872285,119119.201330273,0.0,1.0
2020-09-04,12.38,12.55,11.5201,12.44,92729,9.08988263779452,9.21470332021981,8.45851025651508,9.13393699629756,126292.611878929,0.0,1.0
2020-09-08,12.07,12.6888,11.85,12.15,47981,8.86226845219547,9.31661573622352,8.70073580435098,8.92100759686619,65347.90422158,0.0,1.0
2020-09-09,12.4,12.67,11.93,12.13,73188,9.1045674239622,9.30281203722589,8.7594749490217,8.90632281069851,99678.673103291,0.0,1.0
2020-09-10,12.33,12.91,12.13,12.53,90018,9.05317067237532,9.47902947123807,8.90632281069851,9.20001853405213,122600.355186807,0.0,1.0
2020-09-11,12.4,12.495,11.8,12.29,43907,9.1045674239622,9.17432015825869,8.66402383893177,9.02380110003996,59799.3045300623,0.0,1.0
2020-09-14,13.04,13.31,12.15,12.4,68337,9.57448058132799,9.77272519459169,8.92100759686619,9.1045674239622,93071.8353262775,0.0,1.0
2020-09-15,13.25,13.33,12.91,13.04,88228,9.72867083608864,9.78740998075937,9.47902947123807,9.57448058132799,120162.457924211,0.0,1.0
2020-09-16,13.49,13.86,13.03,13.25,67035,9.90488827010082,10.1765568142029,9.56713818824415,9.72867083608864,91298.5715073387,0.0,1.0
2020-09-17,14.0,14.695,13.18,13.18,106358,10.2793503173767,10.7896466367036,9.67727408450176,9.67727408450176,144854.67991911,0.0,1.0
2020-09-18,14.22,14.31,13.68,14.13,62095,10.4408829652212,10.5069645029757,10.0443937386938,10.3748014274666,84570.5198440842,0.0,1.0
2020-09-21,13.05,13.84,12.92,13.72,67668,9.58182297441183,10.1618720280352,9.48637186432191,10.0737633110291,92160.6882488044,0.0,1.0
2020-09-22,12.91,14.19,12.64,13.16,53360,9.47902947123807,10.4188557859696,9.28078485797437,9.66258929833408,72673.8535933705,0.0,1.0
2020-09-23,12.4,13.53,12.2,12.95,59212,9.1045674239622,9.93425784243618,8.95771956228539,9.50839904357343,80644.0071021488,0.0,1.0
2020-09-24,13.1,13.215,11.81,12.32,132786,9.61853493983104,9.7029724602952,8.67136623201561,9.04582827929148,180848.394363742,0.0,1.0
2020-09-25,13.06,13.2099,12.45,13.0,86765,9.58916536749567,9.69922783982244,9.1412793893814,9.54511100899263,118169.919547016,0.0,1.0
2020-09-28,13.34,13.95,13.235,13.37,61756,9.79475237384321,10.2426383519575,9.71765724646288,9.81677955309473,84108.8175133469,0.0,1.0
2020-09-29,13.7,13.765,13.4,13.4,56916,10.0590785248615,10.1068040799064,9.83880673234625,9.83880673234625,77516.961227891,0.0,1.0
2020-09-30,13.68,14.28,13.26,13.76,116920,10.0443937386938,10.4849373237242,9.73601322917248,10.1031328833645,159239.635722205,0.0,1.0
2020-10-01,15.66,15.9,13.91,14.41,193772,11.4981875692942,11.6744050033064,10.2132687796221,10.5803884338141,263908.50746804,0.0,1.0
2020-10-02,15.15,16.22,14.83,15.02,152495,11.1237255220183,11.9093615819893,10.8887689433354,11.0282744119284,207691.141374083,0.0,1.0
2020-10-05,15.89,16.14,14.81,15.38,130422,11.6670626102225,11.8506224373185,10.8740841571678,11.2926005629467,177628.735632582,0.0,1.0
2020-10-06,15.52,16.42,15.48,16.1,74777,11.3953940661204,12.0562094436661,11.3660244937851,11.8212528649832,101842.817656512,0.0,1.0
2020-10-07,16.45,16.79,15.7,15.85,76326,12.0782366229176,12.3278779877682,11.5275571416296,11.6376930378872,103952.484058613,0.0,1.0
2020-10-08,15.77,16.46,15.515,16.45,76734,11.5789538932164,12.0855790160014,11.3917228695785,12.0782366229176,104508.161200032,0.0,1.0
2020-10-09,15.6,16.42,15.44,15.94,99250,11.4541332107912,12.0562094436661,11.3366549214497,11.7037745756417,135173.91246518,0.0,1.0
2020-10-12,16.11,16.68,15.41,15.75,79656,11.828595258067,12.2471116638459,11.3146277421982,11.5642691070488,108487.790139309,0.0,1.0
2020-10-13,17.02,17.25,16.0,16.01,79720,12.4967530286965,12.6656280696248,11.7478289341448,11.7551713272286,108574.9551811,0.0,1.0
2020-10-14,17.37,17.69,17.17,17.17,98969,12.7537367866309,12.9886933653138,12.6068889249541,12.6068889249541,134791.203453566,0.0,1.0
2020-10-15,17.38,17.6,16.935,17.17,72946,12.7610791797148,12.9226118275593,12.4343426874839,12.6068889249541,99349.0802890179,0.0,1.0
2020-10-16,16.74,17.6,15.8,17.56,91227,12.291166022349,12.9226118275593,11.600981072468,12.8932422552239,124246.957304393,0.0,1.0
2020-10-19,15.99,16.98,15.86,16.92,100617,11.7404865410609,12.4673834563611,11.645035430971,12.4233290978581,137035.703279689,0.0,1.0
2020-10-20,16.26,16.95,15.92,15.92,56453,11.9387311543246,12.4453562771096,11.6890897894741,11.6890897894741,76886.3766286836,0.0,1.0
2020-10-21,15.82,16.32,15.44,16.12,83204,11.6156658586356,11.9827855128277,11.3366549214497,11.8359376511509,113320.002143606,0.0,1.0
2020-10-22,15.66,16.33,15.595,15.89,76842,11.4981875692942,11.9901279059115,11.4504620142492,11.6670626102225,104655.252208054,0.0,1.0
2020-10-23,15.63,16.0497,15.5,15.64,68219,11.4761603900427,11.7843206277715,11.3807092799528,11.4835027831265,92911.1247804748,0.0,1.0
2020-10-26,15.5,15.915,15.36,15.5,69751,11.3807092799528,11.6854185929321,11.277915776779,11.3807092799528,94997.6379683502,0.0,1.0
2020-10-27,14.88,15.8,14.81,15.6,100371,10.9254809087546,11.600981072468,10.8740841571678,11.4541332107912,136700.662650304,0.0,1.0
2020-10-28,14.35,14.76,13.83,14.42,99192,10.5363340753111,10.8373721917486,10.1545296349514,10.587730826898,135094.919146057,0.0,1.0
2020-10-29,14.65,15.0,14.2501,14.35,53544,10.7566058678263,11.0135896257607,10.4629835684035,10.5363340753111,72924.4530885202,0.0,1.0
2020-10-30,14.76,15.01,14.51,14.83,88127,10.8373721917486,11.0209320188446,10.6538123646525,10.8887689433354,120024.900592634,0.0,1.0
2020-11-02,14.97,15.56,14.809,14.96,58845,10.9915624465092,11.4247636384558,10.8733499178594,10.9842200534254,80144.1700656277,0.0,1.0
2020-11-03,15.33,15.47,14.92,15.23,78589,11.2558885975275,11.3586821007012,10.95485048109,11.1824646666891,107034.585458197,0.0,1.0
2020-11-04,14.68,15.5,14.4669,14.97,45826,10.7786330470778,11.3807092799528,10.6221666504612,10.9915624465092,62412.8938300189,0.0,1.0
2020-11-05,15.22,15.36,14.72,14.72,82925,11.1751222736052,11.277915776779,10.8080026194132,10.8080026194132,112940.017039548,0.0,1.0
2020-11-06,15.17,15.44,14.925,15.22,52971,11.138410308186,11.3366549214497,10.9585216776319,11.1751222736052,72144.0535737338,0.0,1.0
2020-11-09,14.57,15.795,14.23,15.5,117517,10.6978667231556,11.597309875926,10.448225358305,11.3807092799528,160052.722127663,0.0,1.0
2020-11-10,14.89,15.39,14.58,14.58,40141,10.9328233018385,11.2999429560305,10.7052091162394,10.7052091162394,54670.1866021642,0.0,1.0
2020-11-11,14.86,15.035,14.61,14.96,29799,10.910796122587,11.0392880015542,10.7272362954909,10.9842200534254,40584.8606302257,0.0,1.0
2020-11-12,14.54,14.9854,14.18,14.79,29531,10.7676194574521,11.0974611153853,10.5010209014216,10.9527573435843,39877.0351883891,0.125,1.0
2020-11-13,14.78,15.0,14.32,14.32,20576,10.945351828139,11.1082731679354,10.6046981176557,10.6046981176557,27784.6966251159,0.0,1.0
2020-11-16,15.33,15.34,14.81,14.96,49170,11.35265517763,11.3600606930753,10.9675683744749,11.0786511061543,66396.4586439029,0.0,1.0
2020-11-17,15.63,16.2,15.0,15.1,56422,11.5748206409887,11.9969350213703,11.1082731679354,11.1823283223883,76189.1598455621,0.0,1.0
2020-11-18,16.18,16.39,15.773,15.84,70572,11.9821239904797,12.1376398148308,11.6807195118564,11.7303364653398,95296.5401549217,0.0,1.0
2020-11-19,16.41,16.9824,15.93,16.39,47303,12.1524508457214,12.5763425498098,11.7969861043474,12.1376398148308,63875.3647189856,0.0,1.0
2020-11-20,16.33,16.645,15.875,15.875,36467,12.093206722159,12.3264804586857,11.7562557693983,11.7562557693983,49243.0274022211,0.0,1.0
2020-11-23,17.42,17.45,16.3,16.3,58665,12.9004079056957,12.9226244520315,12.0709901758232,12.0709901758232,79217.9834521975,0.0,1.0
2020-11-24,17.31,17.6,16.73,17.6,75713,12.8189472357975,13.0337071837109,12.3894273399706,13.0337071837109,102238.663276506,0.0,1.0
2020-11-25,16.68,17.13,16.215,16.215,37288,12.3523997627442,12.6856479577823,12.0080432945382,12.0080432945382,50351.6605636333,0.0,1.0
2020-11-27,16.57,16.9773,16.06,16.86,26694,12.270939092846,12.5725657369327,11.8932578051362,12.4856990407594,36046.1067122299,0.0,1.0
2020-11-30,15.7,16.39,15.58,16.38,64720,11.6266592491057,12.1376398148308,11.5377930637623,12.1302342993855,87394.3218107262,0.0,1.0
2020-12-01,15.98,16.7405,15.79,16.1,51596,11.8340136815739,12.3972031311882,11.6933088881134,11.9228798669174,69672.3953669067,0.0,1.0
2020-12-02,17.35,17.64,16.3169,16.36,119353,12.8485692975786,13.0633292454921,12.0835054969257,12.1154232684949,161167.71463343,0.0,1.0
2020-12-03,18.62,18.97,17.5,17.74,165891,13.7890697591305,14.0482627997157,12.959652029258,13.137384399945,224010.065505302,0.0,1.0
2020-12-04,17.98,19.44,17.29,19.0,125477,13.3151167706319,14.3963220256443,12.8041362049069,14.0704793460515,169437.226789933,0.0,1.0
2020-12-07,18.71,19.2,17.96,17.96,127705,13.8557193981381,14.2185896549573,13.3003057397414,13.3003057397414,172445.795223096,0.0,1.0
2020-12-08,18.95,18.95,18.27,18.83,85554,14.0334517688251,14.0334517688251,13.5298767185453,13.9445855834816,115527.407419574,0.0,1.0
2020-12-09,18.84,19.48,18.645,19.19,74427,13.9519910989269,14.4259440874255,13.8075835477437,14.2111841395121,100502.119737437,0.0,1.0
2020-12-10,19.21,19.31,18.64,18.74,51486,14.2259951704026,14.3000503248555,13.8038807900211,13.877935944474,69523.8574281064,0.0,1.0
2020-12-11,18.14,19.01,17.6906,18.57,70676,13.6187429038888,14.2719020178019,13.2813524374606,13.9415686728344,94139.5728701149,0.25,1.0
2020-12-14,17.89,18.8104,17.87,18.16,80532,13.4310535033391,14.122050800403,13.4160383512951,13.6337580559328,107267.645061634,0.0,1.0
2020-12-15,19.08,19.3,17.7338,17.7338,80636,14.3244550499558,14.4896217224396,13.3137851658756,13.3137851658756,107406.171797422,0.0,1.0
2020-12-16,19.0,19.28,18.67,19.0,41835,14.2643944417799,14.4746065703956,14.0166444330543,14.2643944417799,55723.7114582214,0.0,1.0
2020-12-17,19.54,19.88,19.01,19.01,69171,14.6698035469674,14.925061131715,14.2719020178019,14.2719020178019,92134.9311647332,0.0,1.0
2020-12-18,19.55,19.935,19.54,19.55,133886,14.6773111229893,14.9663527998359,14.6698035469674,14.6773111229893,178334.524496126,0.0,1.0
2020-12-21,20.35,20.6303,19.02,19.02,114240,15.2779172047485,15.4883545606449,14.2794095938239,14.2794095938239,152166.291310797,0.0,1.0
2020-12-22,20.55,20.64,19.55,20.64,92559,15.4280687251883,15.4956369093862,14.6773111229893,15.4956369093862,123287.462862711,0.0,1.0
2020-12-23,19.96,20.7,19.71,20.7,43611,14.9851217398909,15.5406823655181,14.7974323393412,15.5406823655181,58089.3218693556,0.0,1.0
2020-12-24,19.91,20.05,19.8,19.96,13349,14.947583859781,15.0526899240888,14.8650005235391,14.9851217398909,17780.7057309859,0.0,1.0
2020-12-28,20.38,21.45,19.075,19.075,123954,15.3004399328145,16.1037505671673,14.3207012619448,14.3207012619448,165105.221228453,0.0,1.0
2020-12-29,20.36,20.99,19.33,20.38,96799,15.2854247807705,15.7584020701558,14.5121444505056,15.3004399328145,128935.091321725,0.0,1.0
2020-12-30,20.48,20.86,20.088,20.28,67012,15.3755156930344,15.66080358187,15.0812187129724,15.2253641725946,89259.169409306,0.0,1.0
2020-12-31,20.08,20.88,19.75,20.78,65624,15.0752126521548,15.6758187339139,14.8274626434291,15.600742973694,87410.3702816854,0.0,1.0
2021-01-04,19.17,20.6,18.74,20.49,126289,14.3920232341537,15.4656066052982,14.0691974652082,15.3830232690563,168215.412844444,0.0,1.0
2021-01-05,19.12,19.7006,19.02,19.455,94934,14.3544853540438,14.7903752178805,14.2794095938239,14.6059891507804,126450.933992465,0.0,1.0
2021-01-06,19.5,19.9225,18.91,18.91,156568,14.6397732428794,14.9569683298084,14.196826257582,14.196826257582,208546.672776163,0.0,1.0
2021-01-07,21.0,21.355,19.37,19.48,201518,15.7659096461778,16.0324285949584,14.5421747545935,14.6247580908354,268419.526368778,0.0,1.0
2021-01-08,20.16,21.15,19.8288,21.07,77760,15.1352732603307,15.8785232865077,14.8866223424824,15.8184626783317,103575.37475777,0.0,1.0
2021-01-11,19.73,20.34,19.205,19.205,61443,14.8124474913852,15.2704096287265,14.4182997502307,14.4182997502307,81841.3291054734,0.0,1.0
2021-01-12,20.63,20.88,19.91,19.94,58028,15.4881293333642,15.6758187339139,14.947583859781,14.9701065878469,77292.5906178479,0.0,1.0
2021-01-13,20.71,21.49,20.08,20.08,52393,15.5481899415401,16.1337808712553,15.0752126521548,15.0752126521548,69786.8391163043,0.0,1.0
2021-01-14,22.73,23.49,21.04,21.04,145958,17.064720297982,17.6352960756532,15.7959399502658,15.7959399502658,194414.281750187,0.0,1.0
2021-01-15,21.39,23.0,21.19,22.8,103947,16.0587051110354,17.2674248505757,15.9085535905956,17.1172733301359,138456.140431403,0.0,1.0
2021-01-19,21.59,21.95,20.759,21.87,85311,16.2088566314752,16.4791293682668,15.5849770640479,16.4190687600909,113633.214968622,0.0,1.0
2021-01-20,21.56,21.9899,20.8601,21.27,98334,16.1863339034092,16.5090845965945,15.6608786576302,15.9686141987715,130979.69266243,0.0,1.0
2021-01-21,21.5,22.33,21.26,21.94,96945,16.1412884472773,16.7644172571024,15.9611066227495,16.4716217922448,129129.561546964,0.0,1.0
2021-01-22,23.35,23.52,20.68,20.89,168692,17.5301900113453,17.6578188037191,15.5256672134741,15.6833263099359,224695.693398118,0.0,1.0
2021-01-25,23.64,25.98,23.44,23.91,163834,17.747909715983,19.5046825051285,17.5977581955432,17.9506142685767,218224.896451446,0.0,1.0
2021-01-26,22.32,24.467,21.6,23.98,107806,16.7569096810804,18.3687862530015,16.2163642074972,18.0031673007307,143596.281521812,0.0,1.0
2021-01-27,20.87,22.34,20.85,21.86,84898,15.6683111578919,16.7719248331244,15.653296005848,16.4115611840689,113083.103989006,0.0,1.0
2021-01-28,20.22,21.01,19.65,21.01,105829,15.1803187164626,15.7734172221998,14.7523868832092,15.7734172221998,140962.941554013,0.0,1.0
2021-01-29,19.38,20.515,19.38,20.15,75123,14.5496823306155,15.4017922091113,14.5496823306155,15.1277656843087,100062.922812859,0.0,1.0
2021-02-01,19.76,19.99,19.0655,19.53,101719,14.8349702194511,15.0076444679569,14.313569064724,14.6622959709454,135488.471514732,0.0,1.0
2021-02-02,20.25,20.48,19.56,20.1,82698,15.2028414445286,15.3755156930344,14.6848186990113,15.0902278041988,110152.73073197,0.0,1.0
2021-02-03,21.26,21.77,20.54,20.99,106549,15.9611066227495,16.343992999871,15.4205611491663,15.7584020701558,141921.97280177,0.0,1.0
2021-02-04,22.31,22.59,21.2285,21.45,65676,16.7494021050584,16.9596142336741,15.9374577582803,16.1037505671673,87479.6336495792,0.0,1.0
2021-02-05,22.42,22.5,21.73,22.45,42789,16.8319854413003,16.8920460494762,16.313962695783,16.8545081693663,56994.4278614995,0.0,1.0
2021-02-08,22.41,22.59,21.83,22.52,82868,16.8244778652783,16.9596142336741,16.3890384560029,16.9070612015202,110379.168665469,0.0,1.0
2021-02-09,21.98,22.5944,21.94,22.47,87695,16.5016520963328,16.9629175671238,16.4716217922448,16.8695233214103,116808.673988974,0.0,1.0
2021-02-10,22.1,22.29,21.49,22.29,56654,16.5917430085966,16.7343869530144,16.1337808712553,16.7343869530144,75462.4393200449,0.0,1.0
2021-02-11,22.13,22.445,21.774,22.03,56708,16.8019551372123,17.0411153662328,16.5316661164782,16.7260312549836,74690.5958117095,0.25,1.0
2021-02-12,22.6,23.03,21.84,21.99,45260,17.1587973836873,17.4852700772707,16.5817758787491,16.6956617020922,59612.3362918452,0.0,1.0
2021-02-16,22.2,22.84,21.96,22.7,73285,16.8551018547724,17.3410147010362,16.6728845374236,17.234721265916,96524.3054606251,0.0,1.0
2021-02-17,22.05,22.23,21.585,22.0,54310,16.7412160314294,16.8778790194411,16.3881699790659,16.703254090315,71532.1693329676,0.0,1.0
2021-02-18,21.66,22.22,21.45,21.8,59779,16.4451128907374,16.8702866312182,16.2856727380572,16.5514063258576,78735.4363939511,0.0,1.0
2021-02-19,22.28,22.35,21.63,22.0,36109,16.9158409605554,16.9689876781155,16.4223357260688,16.703254090315,47559.4752797667,0.0,1.0
2021-02-22,22.59,23.29,22.02,22.25,68731,17.1512049954644,17.6826721710653,16.7184388667608,16.8930637958868,90526.1927899871,0.0,1.0
2021-02-23,22.17,22.27,21.31,22.13,65406,16.8323246901038,16.9082485723325,16.179379302937,16.8019551372123,86146.8066174202,0.0,1.0
2021-02-24,22.25,23.035,21.49,23.035,84689,16.8930637958868,17.4890662713821,16.3160422909486,17.4890662713821,111544.612201062,0.0,1.0
2021-02-25,21.26,22.4262,21.125,22.28,78204,16.1414173618226,17.0268416763738,16.0389201208139,16.9158409605554,103003.162778778,0.0,1.0
2021-02-26,21.13,22.03,20.7124,21.61,57718,16.0427163149253,16.7260312549836,15.7256581827382,16.4071509496231,76020.875521271,0.0,1.0
2021-03-01,21.83,22.3,21.8,21.82,47866,16.5741834905262,16.9310257370011,16.5514063258576,16.5665911023034,63044.7213642393,0.0,1.0
2021-03-02,22.18,22.35,21.69,21.89,56735,16.8399170783267,16.9689876781155,16.467890055406,16.6197378198635,74726.1577445392,0.0,1.0
2021-03-03,22.38,22.84,21.935,22.24,65467,16.9917648427841,17.3410147010362,16.6539035668664,16.8854714076639,86227.1502434432,0.0,1.0
2021-03-04,21.37,22.6776,20.31,22.6,93569,16.2249336322742,17.2177143162967,15.4201404806499,17.1587973836873,123240.536776219,0.0,1.0
2021-03-05,21.29,21.73,19.655,21.53,122135,16.1641945264912,16.4982596082975,14.9228390520519,16.3464118438401,160865.06171022,0.0,1.0
2021-03-08,21.92,21.97,20.59,21.37,73326,16.6425149845321,16.6804769256464,15.6327273508903,16.2249336322742,96578.3069141812,0.0,1.0
2021-03-09,22.18,22.45,21.55,21.835,34455,16.8399170783267,17.0449115603442,16.3615966202859,16.5779796846377,45380.9776167815,0.0,1.0
2021-03-10,24.61,25.5,22.4,22.49,195466,18.6848674164842,19.3605899683197,17.0069496192299,17.0752811132357,257449.954167518,0.0,1.0
2021-03-11,26.04,26.2,24.8,24.8,99847,19.7705789323547,19.8920571439206,18.8291227927188,18.8291227927188,131509.344713475,0.0,1.0
2021-03-12,27.57,28.1,26.29,26.29,92509,20.9322143304539,21.334610906266,19.9603886379265,19.9603886379265,121844.401635491,0.0,1.0
2021-03-15,26.62,27.95,26.14,27.4,69456,20.2109374492812,21.220725082923,19.8465028145834,20.8031437306651,91481.0965419002,0.0,1.0
2021-03-16,25.67,26.47,24.6533,26.47,61176,19.4896605681085,20.0970516259381,18.7177424574893,20.0970516259381,80575.4371407407,0.0,1.0
2021-03-17,25.22,25.5,24.22,25.5,52620,19.1480030980793,19.3605899683197,18.3887642757923,19.3605899683197,69306.2557595427,0.0,1.0
2021-03-18,25.0,26.3692,24.76,26.25,55605,18.9809705571762,20.0205203526516,18.7987532398273,19.930019085035,73237.8250001779,0.0,1.0
2021-03-19,24.43,25.53,24.23,25.53,61300,18.5482044284726,19.3833671329883,18.3963566640151,19.3833671329883,80738.7586100333,0.0,1.0
2021-03-22,23.77,25.045,23.75,24.34,55724,18.0471068057631,19.0151363041791,18.0319220293174,18.4798729344667,73394.5609263541,0.0,1.0
2021-03-23,22.65,24.395,22.3001,23.47,93489,17.1967593248016,18.5216310696925,16.9311016608834,17.819335159077,123135.168086353,0.0,1.0
2021-03-24,21.44,23.9,21.31,23.1,63593,16.2780803498343,18.1458078526604,16.179379302937,17.5384167948308,83758.8886833255,0.0,1.0
2021-03-25,22.8,23.23,21.01,21.01,101362,17.3106451481447,17.6371178417281,15.9516076562509,15.9516076562509,133504.764277817,0.0,1.0
2021-03-26,23.46,23.695,22.495,23.26,46295,17.8117427708541,17.9901638940916,17.0790773073471,17.6598950063967,60975.5437169903,0.0,1.0
2021-03-29,22.39,24.6,22.04,24.5,78079,16.999357231007,18.6772750282614,16.7336236432065,18.6013511460327,102838.524200861,0.0,1.0
2021-03-30,22.83,23.075,20.62,20.62,98218,17.3334223128133,17.5194358242736,15.6555045155589,15.6555045155589,129363.774766073,0.0,1.0
2021-03-31,24.27,25.15,22.12,22.12,204895,18.4267262169066,19.0948563805192,16.7943627489895,16.7943627489895,269868.971376882,0.0,1.0
2021-04-01,24.18,25.23,23.22,24.7,85927,18.3583947229008,19.1555954863022,17.6295254535052,18.7531989104901,113175.192676743,0.0,1.0
2021-04-05,24.28,25.09,23.38,24.2,81241,18.4343186051295,19.049302051182,17.7510036650712,18.3735794993465,107003.221667826,0.0,1.0
2021-04-06,25.42,25.895,24.28,24.28,83934,19.2998508625367,19.6604893031231,18.4343186051295,18.4343186051295,110550.19519045,0.0,1.0
2021-04-07,25.31,25.93,24.9601,25.815,63564,19.2163345920852,19.6870626619031,18.9506769281669,19.5997501973401,83720.6925332489,0.0,1.0
2021-04-08,25.65,25.91,24.7285,25.48,48431,19.4744757916628,19.6718778854574,18.7748372169252,19.345405191874,63788.8877364196,0.0,1.0
2021-04-09,25.94,26.41,25.76,25.76,34518,19.694655050126,20.0514972966009,19.5579920621143,19.5579920621143,45463.9554600512,0.0,1.0
2021-04-12,26.35,26.475,25.04,25.74,56374,20.0059429672637,20.1008478200496,19.0113401100677,19.5428072856686,74250.6815315175,0.0,1.0
2021-04-13,26.2,27.06,25.875,26.155,95416,19.8920571439206,20.5450025310875,19.6453045266773,19.8578913969177,125673.236403507,0.0,1.0
2021-04-14,26.03,26.92,25.71,26.45,100688,19.7629865441318,20.4387090959673,19.520030121,20.0818668494924,132617.033065694,0.0,1.0
2021-04-15,25.34,26.22,24.7,26.1,54991,19.2391117567538,19.9072419203664,18.7531989104901,19.8161332616919,72429.1203054542,0.0,1.0
2021-04-16,25.78,25.94,24.88,25.53,46018,19.5731768385601,19.694655050126,18.8898618985017,19.3833671329883,60610.7046283281,0.0,1.0
2021-04-19,25.47,26.15,25.12,25.78,80042,19.3378128036511,19.8540952028063,19.0720792158506,19.5731768385601,105424.008428455,0.0,1.0
2021-04-20,25.01,25.55,24.205,25.55,54718,18.988562945399,19.3985519094341,18.377375693458,19.3985519094341,72069.5496512859,0.0,1.0
2021-04-21,25.57,25.59,24.5,24.91,33384,19.4137366858798,19.4289214623255,18.6013511460327,18.9126390631703,43970.3542811967,0.0,1.0
2021-04-22,25.86,26.05,24.91,25.63,62736,19.633915944343,19.7781713205776,18.9126390631703,19.459291015217,82630.1265931333,0.0,1.0
2021-04-23,26.74,26.77,25.97,25.97,59650,20.3020461079556,20.3248232726242,19.7174322147946,19.7174322147946,78565.5293815417,0.0,1.0
2021-04-26,29.68,29.93,26.7,26.75,174016,22.5342082454796,22.7240179510513,20.2716765550642,20.3096384961785,229197.974197122,0.0,1.0
2021-04-27,31.45,32.45,29.72,30.0,120963,23.8780609609276,24.6372997832147,22.564577798371,22.7771646686114,159321.410403679,0.0,1.0
2021-04-28,33.75,34.2664,31.46,31.46,169851,25.6243102521878,26.0163811800169,23.8856533491505,23.8856533491505,223712.216780959,0.0,1.0
2021-04-29,33.95,34.19,32.25,34.19,122206,25.7761580166452,25.9583753339941,24.4854520187573,25.9583753339941,160958.576422476,0.0,1.0
2021-04-30,34.3,34.56,33.07,33.53,161717,26.0418916044457,26.2392936982403,25.1080278530326,25.4572777112847,212998.855238806,0.0,1.0
2021-05-03,35.5,36.1587,34.105,34.74,185845,26.9529781911902,27.4530888034306,25.8938400340997,26.375956686252,244778.052102474,0.0,1.0
2021-05-04,36.0,36.33,33.8,35.27,107709,27.3325976023337,27.5831464136884,25.6622721933022,26.7783532620641,141864.452710083,0.0,1.0
2021-05-05,34.97,37.0,34.62,37.0,71457,26.550581615378,28.0918364246207,26.2848480275776,28.0918364246207,94116.6308971806,0.0,1.0
2021-05-06,35.91,36.0,34.337,35.515,83524,27.2642661083279,27.3325976023337,26.0699834408703,26.9643667735245,110010.180654885,0.0,1.0
2021-05-07,35.95,36.745,35.35,35.69,73149,27.2946356612193,27.8982305249375,26.8390923678471,27.0972335674247,96345.1786878523,0.0,1.0
2021-05-10,34.16,36.03,34.02,36.03,94352,25.9355981693255,27.3553747670023,25.8293047342053,27.3553747670023,124271.832828285,0.0,1.0
2021-05-11,33.82,34.215,32.6,34.215,128506,25.6774569697479,25.9773563045513,24.7511856065577,25.9773563045513,169256.360749445,0.0,1.0
2021-05-12,30.87,33.7,30.77,32.405,94474,23.4377024440011,25.5863483110735,23.3617785617724,24.6031340362118,124432.520080331,0.0,1.0
2021-05-13,30.31,31.9999,29.32,30.99,82126,23.1074335563063,24.3957625555409,22.3526872936622,23.6258451306477,107724.601000558,0.125,1.0
2021-05-14,30.42,31.47,30.18,30.36,52254,23.1912942521556,23.9917827125357,23.0083254612116,23.1455520544196,68541.5252256675,0.0,1.0
2021-05-17,31.21,31.49,29.42,30.14,54025,23.7935665223464,24.0070301117811,22.4289242898888,22.9778306627209,70864.5443471634,0.0,1.0
2021-05-18,31.63,32.97,31.2901,31.37,60573,24.1137619064984,25.1353376559359,23.854632356324,23.9155457163091,79453.5501108883,0.0,1.0
2021-05-19,31.99,32.21,30.54,31.31,82672,24.3882150929145,24.5559364846132,23.2827786476276,23.8698035185731,108440.788713905,0.0,1.0
2021-05-20,31.85,32.58,31.05,31.93,77496,24.2814832981971,24.8380133706519,23.6715873283837,24.3424728951785,101651.434127308,0.0,1.0
2021-05-21,31.66,32.09,30.66,32.09,73764,24.1366330053664,24.4644520891412,23.3742630430997,24.4644520891412,96756.1730536636,0.0,1.0
2021-05-24,31.82,32.15,31.31,32.05,48712,24.2586121993291,24.5101942868772,23.8698035185731,24.4339572906505,63895.4869826753,0.0,1.0
2021-05-25,30.59,32.1909,30.51,31.97,45754,23.320897145741,24.5413752183339,23.2599075487596,24.3729676936691,60015.4810191599,0.0,1.0
2021-05-26,31.59,31.69,30.56,30.56,45481,24.0832671080078,24.1595041042344,23.298026046873,23.298026046873,59657.3871624866,0.0,1.0
2021-05-27,31.2,32.02,30.6,32.02,45267,23.7859428227237,24.4110861917825,23.3285208453636,24.4110861917825,59376.6835532263,0.0,1.0
2021-05-28,30.29,31.7899,30.12,31.51,65107,23.0921861570609,24.2356648634649,22.9625832634756,24.0222775110264,85400.7938697044,0.0,1.0
2021-06-01,31.46,31.64,30.3149,30.33,54692,23.9841590129131,24.1213856061211,23.1111691691214,23.1226809555516,71739.447652662,0.0,1.0
2021-06-02,29.92,31.59,29.5,31.59,87369,22.8101092710222,24.0832671080078,22.4899138868702,24.0832671080078,114601.839427438,0.0,1.0
2021-06-03,28.89,30.18,28.73,29.71,90579,22.0248682098874,23.0083254612116,21.9028890159248,22.6500115789462,118812.393566344,0.0,1.0
2021-06-04,30.65,31.275,28.84,28.84,132122,23.366639343477,23.8431205698937,21.9867497117741,21.9867497117741,173304.309638796,0.0,1.0
2021-06-07,30.09,31.4073,30.03,30.81,97798,22.9397121646076,23.9439821159016,22.8939699668716,23.4886185374397,128281.549432002,0.0,1.0
2021-06-08,30.2,30.5,29.99,30.21,70762,23.0235728604569,23.252283849137,22.8634751683809,23.0311965600796,92818.4523293658,0.0,1.0
2021-06-09,30.12,30.65,30.005,30.14,50439,22.9625832634756,23.366639343477,22.8749107178149,22.9778306627209,66160.7913433888,0.0,1.0
2021-06-10,30.02,30.51,29.57,30.13,56368,22.8863462672489,23.2599075487596,22.5432797842289,22.9702069630983,73937.8553588323,0.0,1.0
2021-06-11,30.7,30.885,29.75,30.03,59118,23.4047578415903,23.5457962846097,22.6805063774369,22.8939699668716,77545.0279077393,0.0,1.0
2021-06-14,30.05,30.705,30.0,30.6,58605,22.9092173661169,23.4085696914017,22.8710988680036,23.3285208453636,76872.1262649795,0.0,1.0
2021-06-15,30.14,30.59,29.5354,30.11,49751,22.9778306627209,23.320897145741,22.5169017835344,22.9549595638529,65258.3423566078,0.0,1.0
2021-06-16,29.15,30.08,28.85,29.96,89725,22.2230844000768,22.9320884649849,21.9943734113968,22.8406040695129,117692.20252752,0.0,1.0
2021-06-17,27.0,29.28,26.6,29.28,146372,20.5839889812032,22.3221924951715,20.2790409962965,22.3221924951715,191996.021937677,0.0,1.0
2021-06-18,26.35,27.045,26.01,26.75,96787,20.0884485057298,20.6182956295052,19.8292427185591,20.3933964906365,126955.421633113,0.0,1.0
2021-06-21,27.44,27.91,26.46,26.59,101733,20.9194317646006,21.277745646866,20.1723092015792,20.2714172966738,133443.085424711,0.0,1.0
2021-06-22,26.29,28.22,26.22,27.695,70787,20.0427063079938,21.5140803351687,19.9893404106351,21.1138361049786,92851.244807083,0.0,1.0
2021-06-23,26.03,27.06,25.56,27.06,100307,19.8444901178044,20.6297311789392,19.486176235539,20.6297311789392,131572.602495714,0.0,1.0
2021-06-24,26.45,26.71,26.01,26.33,91927,20.1646855019565,20.3629016921459,19.8292427185591,20.0732011064845,120580.563964862,0.0,1.0
2021-06-25,26.54,27.74,26.29,26.67,1177675,20.2332987985605,21.1481427532806,20.0427063079938,20.3324068936552,1544755.24783056,0.0,1.0
2021-06-28,24.72,26.48,24.37,26.48,162743,18.8457854672349,20.1875566008245,18.5789559804416,20.1875566008245,213469.848046098,0.0,1.0
2021-06-29,23.76,24.8343,23.5,24.72,107326,18.1139103034588,18.932924353922,17.9156941132695,18.8457854672349,140779.418539633,0.0,1.0
2021-06-30,24.35,24.595,23.4,23.76,264233,18.5637085811962,18.7504892219516,17.8394571170428,18.1139103034588,346594.190587396,0.0,1.0
2021-07-01,26.95,27.12,25.2077,25.29,225714,20.5458704830899,20.6754733766752,19.2175932978325,19.280336345727,296068.852619632,0.0,1.0
2021-07-02,26.4,27.32,26.01,27.29,136805,20.1265670038431,20.8279473691286,19.8292427185591,20.8050762702606,179446.996564807,0.0,1.0
2021-07-06,25.27,27.46,25.2,27.46,95094,19.2650889464817,20.9346791638459,19.211723049123,20.9346791638459,124734.715042095,0.0,1.0
2021-07-07,25.19,25.5,24.685,25.32,74747,19.2040993495003,19.440434037803,18.8191025185556,19.303207444595,98045.5732775093,0.0,1.0
2021-07-08,24.56,25.315,23.63,24.66,122509,18.7238062732723,19.2993955947837,18.0148022083641,18.8000432694989,160694.946106925,0.0,1.0
2021-07-09,24.9,25.59,24.54,25.36,81507,18.983012060443,19.5090473344071,18.7085588740269,19.3337022430857,106912.659252277,0.0,1.0
2021-07-12,25.52,25.55,24.57,24.6411,103734,19.4556814370484,19.4785525359164,18.7314299728949,18.7856344772121,136067.795341206,0.0,1.0
2021-07-13,24.64,25.36,24.32,25.3,89413,18.7847958702536,19.3337022430857,18.5408374823282,19.2879600453497,117282.952405607,0.0,1.0
2021-07-14,24.78,25.19,24.345,24.81,88067,18.891527664971,19.2040993495003,18.5598967313849,18.914398763839,115517.405405306,0.0,1.0
2021-07-15,24.98,25.89,24.625,24.78,121902,19.0440016574243,19.7377583230871,18.7733603208196,18.891527664971,159898.744747949,0.0,1.0
2021-07-16,25.02,25.91,24.89,25.07,150450,19.074496455915,19.7530057223324,18.9753883608203,19.1126149540283,197345.130902929,0.0,1.0
2021-07-19,23.18,25.285,23.02,25.285,140005,17.6717357253441,19.2765244959157,17.5497565313814,19.2765244959157,183644.433712626,0.0,1.0
2021-07-20,24.45,24.5587,22.994,23.35,104834,18.6399455774229,18.7228151923213,17.5299349123625,17.8013386189294,137510.664360769,0.0,1.0
2021-07-21,24.39,25.07,23.96,24.68,135185,18.5942033796869,19.1126149540283,18.2663842959122,18.8152906687443,177322.044008724,0.0,1.0
2021-07-22,23.19,26.2539,23.1,26.2539,134287,17.6793594249668,20.015184752356,17.6107461283628,20.015184752356,176144.138209117,0.0,1.0
2021-07-23,23.44,24.0,22.78,23.745,158498,17.8699519155335,18.2968790944029,17.3667877404374,18.1024747540248,207901.685329694,0.0,1.0
2021-07-26,23.77,24.1399,23.45,23.5,95386,18.1215340030815,18.403534652124,17.8775756151561,17.9156941132695,125117.731181833,0.0,1.0
2021-07-27,23.13,23.75,22.88,23.65,53898,17.6336172272308,18.1062866038362,17.4430247366641,18.0300496076095,70697.9585603592,0.0,1.0
2021-07-28,23.2,23.58,22.6,23.3,64950,17.6869831245894,17.9766837102508,17.2295611472294,17.7632201208161,85194.8571096395,0.0,1.0
2021-07-29,23.36,23.84,23.16,23.735,60819,17.8089623185521,18.1748999004402,17.6564883260988,18.0948510544022,79776.2280916268,0.0,1.0
2021-07-30,22.78,23.43,22.697,23.27,61037,17.3667877404374,17.8623282159108,17.3035110335692,17.7403490219481,80062.1784973219,0.0,1.0
2021-08-02,22.54,23.5,22.35,23.02,138260,17.1838189494934,17.9156941132695,17.0389686566627,17.5497565313814,181355.518767956,0.0,1.0
2021-08-03,22.25,22.75,22.07,22.75,93398,16.962731660436,17.3439166415694,16.825505067228,17.3439166415694,122510.07335375,0.0,1.0
2021-08-04,21.46,22.44,21.22,22.0,117169,16.3604593902452,17.1075819532667,16.1774905993012,16.7721391698693,153690.472866503,0.0,1.0
2021-08-05,21.93,22.125,21.04,21.46,90895,16.7187732725106,16.8674354151526,16.0402640060932,16.3604593902452,119226.890484691,0.0,1.0
2021-08-06,22.04,22.55,21.75,22.05,115714,16.80263396836,17.191442649116,16.5815466793026,16.8102576679826,151781.950663353,0.0,1.0
2021-08-09,22.62,23.04,21.8,22.73,83092,17.2448085464747,17.5650039306267,16.6196651774159,17.328669242324,108991.702339556,0.0,1.0
2021-08-10,23.37,23.4238,22.15,22.15,44391,17.8165860181748,17.8576015221447,16.8864946642093,16.8864946642093,58227.6351340108,0.0,1.0
2021-08-11,24.68,24.7899,23.19,23.37,116190,18.8152906687443,18.8990751275974,17.6793594249668,17.8165860181748,152406.319439091,0.0,1.0
2021-08-12,23.66,24.595,23.5,24.53,74581,18.1444051019495,18.8614388623182,18.0217041376083,18.8115915955546,97252.373394728,0.14,1.0
2021-08-13,23.47,24.0,22.895,24.0,50095,17.9986977067944,18.4051446511745,17.5577411161933,18.4051446511745,65323.0399861746,0.0,1.0
2021-08-16,23.44,24.1,22.9601,23.68,54261,17.9756912759804,18.4818327538877,17.6076650710596,18.1597427224921,70755.4341289515,0.0,1.0
2021-08-17,21.19,23.48,21.13,23.01,79775,16.2502089649328,18.0063665170657,16.2041961033049,17.6459324343135,104025.262299573,0.0,1.0
2021-08-18,20.26,21.28,20.12,21.28,167999,15.5370096096998,16.3192282573747,15.4296462659013,16.3192282573747,219067.878922794,0.0,1.0
2021-08-19,19.61,20.28,19.4,20.0583,125315,15.0385369420638,15.5523472302424,14.877491926366,15.3823297065272,163408.658665885,0.0,1.0
2021-08-20,19.89,20.026,19.4,19.61,64329,15.2532636296608,15.3575594493508,14.877491926366,15.0385369420638,83883.9373045343,0.0,1.0
2021-08-23,20.4,20.66,20.01,20.25,73867,15.6443729534983,15.8437620205527,15.3452893529167,15.5293407994285,96321.3293673774,0.0,1.0
2021-08-24,21.41,21.46,20.5133,20.56,73107,16.4189227909019,16.4572668422585,15.7312605738724,15.7670739178395,95330.3021113739,0.0,1.0
2021-08-25,21.85,22.41,21.08,21.36,91730,16.7563504428401,17.1858038180342,16.1658520519482,16.3805787395453,119614.381833153,0.0,1.0
2021-08-26,21.94,22.18,21.76,21.94,69488,16.825369735282,17.0094211817937,16.6873311503982,16.825369735282,90611.1867962733,0.0,1.0
2021-08-27,22.11,22.2,21.42,21.99,72535,16.9557395098945,17.0247588023364,16.4265916011732,16.8637137866386,94584.4237029081,0.0,1.0
2021-08-30,21.63,22.34,21.45,22.34,37914,16.587636616871,17.1321221461349,16.4495980319872,17.1321221461349,49439.2202422563,0.0,1.0
2021-08-31,21.49,21.91,21.13,21.64,55517,16.4802732730725,16.802363304468,16.2041961033049,16.5953054271423,72393.2370678203,0.0,1.0
2021-09-01,21.57,21.89,21.0829,21.45,43883,16.5416237552431,16.7870256839254,16.1680760069269,16.4495980319872,57222.696151578,0.0,1.0
2021-09-02,21.18,21.9035,21.18,21.65,40667,16.2425401546615,16.7973785777917,16.2425401546615,16.6029742374136,53029.0860788055,0.0,1.0
2021-09-03,21.12,21.21,20.43,21.19,40056,16.1965272930335,16.2655465854754,15.6673793843123,16.2502089649328,52232.3523243082,0.0,1.0
2021-09-07,21.33,21.33,20.715,21.11,76778,16.3575723087313,16.3575723087313,15.885940477045,16.1888584827622,100117.224554517,0.0,1.0
2021-09-08,20.32,21.17,20.12,21.17,78643,15.5830224713277,16.2348713443902,15.4296462659013,16.2348713443902,102549.15328142,0.0,1.0
2021-09-09,20.36,20.78,20.13,20.4,49766,15.613697712413,15.9357877438086,15.4373150761726,15.6443729534983,64894.0295029838,0.0,1.0
2021-09-10,19.61,20.74,19.57,20.53,50712,15.0385369420638,15.9051125027233,15.0078617009785,15.7440674870255,66127.5976400618,0.0,1.0
2021-09-13,19.08,19.96,18.74,19.76,108987,14.6320899976837,15.3069453015601,14.3713504484587,15.1535690961337,142117.220460589,0.0,1.0
2021-09-14,18.26,19.17,18.14,19.17,88650,14.0032475554352,14.7011092901256,13.9112218321794,14.7011092901256,115598.113479876,0.0,1.0
2021-09-15,18.68,19.07,18.25,18.38,66042,14.3253375868308,14.6244211874124,13.9955787451639,14.0952732786911,86117.6605802366,0.0,1.0
2021-09-16,18.25,18.6,18.08,18.6,40921,13.9955787451639,14.2639871046602,13.8652089705514,14.2639871046602,53360.2978196279,0.0,1.0
2021-09-17,18.48,18.6699,17.79,18.3,93506,14.1719613814043,14.3175920884568,13.6428134726831,14.0339227965205,121930.256052446,0.0,1.0
2021-09-20,18.17,18.535,17.5214,17.83,67839,13.9342282629933,14.2141398378966,13.4368292287954,13.6734887137684,88460.9184473924,0.0,1.0
2021-09-21,18.06,18.44,17.77,18.39,52155,13.8498713500088,14.1412861403191,13.6274758521404,14.1029420889624,68009.2454432367,0.0,1.0
2021-09-22,18.43,18.67,18.06,18.22,63299,14.1336173300477,14.3176687765595,13.8498713500088,13.97257231435,82540.8345760033,0.0,1.0
2021-09-23,18.64,19.08,18.58,18.58,63941,14.2946623457455,14.6320899976837,14.2486494841176,14.2486494841176,83377.9918106797,0.0,1.0
2021-09-24,18.58,18.72,18.26,18.51,38617,14.2486494841176,14.3560128279161,14.0032475554352,14.1949678122183,50355.9204540594,0.0,1.0
2021-09-27,20.05,20.24,18.59,18.59,86035,15.375964594002,15.5216719891571,14.2563182943889,14.2563182943889,112188.197329285,0.0,1.0
2021-09-28,19.79,20.31,19.491,19.95,109577,15.1765755269476,15.5753536610564,14.9472780998351,15.2992764912888,142886.570567224,0.0,1.0
2021-09-29,19.36,19.9899,18.85,19.98,84849,14.8468166852807,15.3298750442714,14.4557073614433,15.3222829221027,110641.673216628,0.0,1.0
2021-09-30,18.11,19.6,18.0,19.21,107839,13.8882154013654,15.0308681317925,13.8038584883809,14.7317845312109,140620.247710732,0.0,1.0
2021-10-01,18.29,18.64,17.613,18.06,65041,14.0262539862492,14.2946623457455,13.5070755308807,13.8498713500088,84812.3733654216,0.0,1.0
2021-10-04,17.51,18.31,17.41,18.31,83158,13.428086785086,14.0415916067919,13.3513986823728,14.0415916067919,108436.63757202,0.0,1.0
2021-10-05,17.82,17.87,17.3619,17.69,58563,13.665819903497,13.7041639548537,13.3145117049678,13.5661253699699,76365.1699912239,0.0,1.0
2021-10-06,17.65,18.0,17.42,17.6,62833,13.5354501288846,13.8038584883809,13.3590674926441,13.4971060775279,81933.1783900849,0.0,1.0
2021-10-07,18.43,18.52,17.75,17.75,57387,14.1336173300477,14.2026366224896,13.6121382315978,13.6121382315978,74831.6857108817,0.0,1.0
2021-10-08,18.3,18.89,17.79,18.57,54683,14.0339227965205,14.4863826025286,13.6428134726831,14.2409806738463,71305.71505268,0.0,1.0
2021-10-11,18.4,19.18,18.33,19.18,41586,14.1106108992338,14.7087781003969,14.0569292273345,14.7087781003969,54227.4466686307,0.0,1.0
2021-10-12,18.33,18.655,18.0618,18.46,34110,14.0569292273345,14.3061655611525,13.8512517358576,14.1566237608617,44478.8680293127,0.0,1.0
2021-10-13,18.13,18.61,17.91,18.34,31426,13.903553021908,14.2716559149315,13.734839195939,14.0645980376058,40978.9770357428,0.0,1.0
2021-10-14,18.13,18.395,17.89,18.32,58531,13.903553021908,14.1067764940981,13.7195015753963,14.0492604170632,76323.4425278133,0.0,1.0
2021-10-15,17.78,18.4906,17.75,18.48,57105,13.6351446624118,14.1800903202919,13.6121382315978,14.1719613814043,74463.9624395747,0.0,1.0
2021-10-18,17.98,18.1428,17.521,17.89,48569,13.7885208678382,13.9133690990553,13.4365224763845,13.7195015753963,63333.1615747784,0.0,1.0
2021-10-19,17.78,18.095,17.65,17.82,34694,13.6351446624118,13.8767121859584,13.5354501288846,13.665819903497,45240.3942365573,0.0,1.0
2021-10-20,17.89,18.6,17.6,18.6,76712,13.7195015753963,14.2639871046602,13.4971060775279,14.2639871046602,100031.161661232,0.0,1.0
2021-10-21,17.66,18.1,17.45,17.74,38647,13.5431189391559,13.8805465910941,13.3820739234581,13.6044694213265,50395.0399510069,0.0,1.0
2021-10-22,17.52,18.6,17.21,18.6,70828,13.4357555953574,14.2639871046602,13.1980224769464,14.2639871046602,92358.5243265949,0.0,1.0
2021-10-25,18.16,18.2223,17.68,17.69,88832,13.926559452722,13.9743361407124,13.5584565596985,13.5661253699699,115835.438428024,0.0,1.0
2021-10-26,17.64,18.3,17.44,18.3,67885,13.5277813186132,14.0339227965205,13.3744051131868,14.0339227965205,88520.9016760452,0.0,1.0
2021-10-27,16.97,17.66,16.855,17.64,83715,13.0139710304346,13.5431189391559,12.9257797123144,13.5277813186132,109162.956232012,0.0,1.0
2021-10-28,17.17,17.6595,17.07,17.25,50985,13.1673472358611,13.5427354986423,13.0906591331478,13.2286977180317,66483.5850622839,0.0,1.0
2021-10-29,16.89,17.1799,16.81,17.16,45915,12.952620548264,13.1749393580297,12.8912700660935,13.1596784255897,59872.3900781559,0.0,1.0
2021-11-01,17.45,17.66,16.9933,17.03,55435,13.3820739234581,13.5431189391559,13.0318393583668,13.0599838920626,72286.3104428306,0.0,1.0
2021-11-02,17.16,17.47,16.94,17.47,35467,13.1596784255897,13.3974115440008,12.9909645996206,13.3974115440008,46248.3732745717,0.0,1.0
2021-11-03,17.46,17.86,17.09,17.09,39588,13.3897427337294,13.6964951445823,13.1059967536905,13.1059967536905,51622.0881719271,0.0,1.0
2021-11-04,17.43,17.7892,17.1,17.7,74310,13.3667363029155,13.6421999678614,13.1136655639618,13.5737941802412,96898.9939389685,0.0,1.0
2021-11-05,17.98,18.14,17.535,17.62,41689,13.7885208678382,13.9112218321794,13.4472588107643,13.5124436980706,54361.756941484,0.0,1.0
2021-11-08,18.08,18.575,17.765,18.575,74471,13.8652089705514,14.2448150789819,13.6236414470048,14.2448150789819,97108.935239254,0.0,1.0
2021-11-09,18.22,18.33,17.68,18.04,50267,13.97257231435,14.0569292273345,13.5584565596985,13.8345337294661,65547.3251020069,0.0,1.0
2021-11-10,18.27,18.69,18.05,18.05,40435,14.1182797095051,14.4428378637466,13.9482730572834,13.9482730572834,52325.5995206441,0.14,1.0
2021-11-11,18.3,18.46,18.13,18.35,30040,14.1414624348081,14.2651036364239,14.0100936580913,14.180100310313,38873.7729590737,0.0,1.0
2021-11-12,18.19,18.44,18.08,18.26,24317,14.0564591086972,14.2496484862219,13.9714557825863,14.1105521344041,31467.8274649067,0.0,1.0
2021-11-15,18.12,18.4739,18.0301,18.25,33489,14.0023660829903,14.2758449658142,13.9328951828324,14.1028245593031,43337.0100741152,0.0,1.0
2021-11-16,17.85,18.25,17.675,18.25,95922,13.7937215552636,14.1028245593031,13.6584889909963,14.1028245593031,124129.495665123,0.0,1.0
2021-11-17,18.15,18.7,17.7,17.85,83107,14.0255488082932,14.4505654388476,13.6778079287488,13.7937215552636,107546.026941071,0.0,1.0
2021-11-18,18.01,18.23,17.64,18.17,43170,13.9173627568794,14.0873694091011,13.6314424781428,14.0410039584952,55864.8727910525,0.0,1.0
2021-11-19,17.61,18.1461,17.52,17.8,36976,13.6082597528399,14.0225350540038,13.538711576931,13.7550836797587,47849.4217355097,0.0,1.0
2021-11-22,17.76,18.1592,17.5,17.65,53100,13.7241733793547,14.0326581773861,13.523256426729,13.6391700532438,68714.958193303,0.0,1.0
2021-11-23,17.6,17.72,17.22,17.72,63174,13.6005321777389,13.6932630789507,13.3068843239013,13.6932630789507,81751.3892448912,0.0,1.0
2021-11-24,17.39,18.345,17.3,18.345,31794,13.4382531006181,14.1762365227625,13.3687049247093,14.1762365227625,41143.5664933688,0.0,1.0
2021-11-26,16.79,17.36,15.99,16.88,71877,12.9745985945589,13.4150703753152,12.3563925864798,13.0441467704678,93013.6544267425,0.0,1.0
2021-11-29,16.39,16.99,15.93,16.83,85176,12.6654955905193,13.1291500965786,12.3100271358739,13.0055088949628,110223.451583292,0.0,1.0
2021-11-30,15.24,16.9007,15.2199,16.12,73082,11.7768244539057,13.0601428509268,11.7612920279527,12.4568510627927,94573.0051729374,0.0,1.0
2021-12-01,15.18,16.47,15.18,15.58,47679,11.7304590032998,12.7273161913272,11.7304590032998,12.0395620073393,61699.8209359415,0.0,1.0
2021-12-02,15.92,16.05,15.25,15.69,42252,12.3022995607729,12.4027580370857,11.7845520290067,12.1245653334502,54676.9192765243,0.0,1.0
2021-12-03,16.06,16.37,15.5501,15.95,40086,12.4104856121867,12.6500404403174,12.0164565577874,12.3254822860759,51873.9701344021,0.0,1.0
2021-12-06,16.47,16.91,16.18,16.3,68483,12.7273161913272,13.0673294957707,12.5032165133986,12.5959474146104,88621.5909972125,0.0,1.0
2021-12-07,16.82,17.24,16.65,16.65,45367,12.9977813198618,13.3223394741033,12.866412543145,12.866412543145,58707.938010463,0.0,1.0
2021-12-08,16.94,17.1,16.71,16.85,26556,13.0905122210737,13.2141534226895,12.912777993751,13.0209640451648,34365.2434987072,0.0,1.0
2021-12-09,16.91,17.26,16.47,16.7,35888,13.0673294957707,13.3377946243053,12.7273161913272,12.90505041865,46441.4768294023,0.0,1.0
2021-12-10,16.79,17.1,16.5801,16.99,29034,12.9745985945589,13.2141534226895,12.8123967931891,13.1291500965786,37571.9415477279,0.0,1.0
2021-12-13,16.8,17.04,16.605,16.8,72540,12.9823261696599,13.1677879720836,12.8316384551906,12.9823261696599,93871.6208539017,0.0,1.0
2021-12-14,16.84,17.0,16.59,16.62,92359,13.0132364700638,13.1368776716796,12.8200470925391,12.8432298178421,119518.734911022,0.0,1.0
2021-12-15,17.2,17.3418,16.48,16.89,78299,13.2914291736994,13.4010061886314,12.7350437664282,13.0518743455687,101324.152760403,0.0,1.0
2021-12-16,16.94,17.435,16.65,17.37,67207,13.0905122210737,13.4730271885726,12.866412543145,13.4227979504162,86970.361493358,0.0,1.0
2021-12-17,17.21,17.38,16.5819,16.88,105565,13.2991567488004,13.4305255255172,12.8137877567073,13.0441467704678,136608.183835706,0.0,1.0
2021-12-20,16.5,17.05,16.25,17.05,78649,12.7504989166302,13.1755155471846,12.5573095391055,13.1755155471846,101777.076213655,0.0,1.0
2021-12-21,16.46,17.11,16.25,16.75,59009,12.7195886162263,13.2218809977905,12.5573095391055,12.9436882941549,76361.6001511978,0.0,1.0
2021-12-22,16.5,16.77,16.26,16.52,44353,12.7504989166302,12.9591434443569,12.5650371142065,12.7659540668322,57395.7540630428,0.0,1.0
2021-12-23,16.56,16.9616,16.45,16.53,49657,12.7968643672361,13.1072037832918,12.7118610411253,12.7736816419332,64259.4854803175,0.0,1.0
2021-12-27,16.59,16.945,16.4,16.56,25149,12.8200470925391,13.0943760086242,12.6732231656203,12.7968643672361,32544.4912166361,0.0,1.0
2021-12-28,16.68,16.93,16.3624,16.52,37968,12.889595268448,13.0827846459727,12.6441674832406,12.7659540668322,49133.1362087256,0.0,1.0
2021-12-29,16.76,16.96,16.595,16.6,23963,12.9514158692559,13.1059673712757,12.8239108800896,12.8277746676401,31009.7277436181,0.0,1.0
2021-12-30,16.8,17.1752,16.73,16.85,28875,12.9823261696599,13.2722647874489,12.9282331439529,13.0209640451648,37366.1848932508,0.0,1.0
2021-12-31,16.77,16.9,16.57,16.68,32376,12.9591434443569,13.0596019206697,12.8045919423371,12.889595268448,41896.7134927754,0.0,1.0
2022-01-03,17.26,17.4899,16.86,16.96,33370,13.3377946243053,13.515451575877,13.0286916202658,13.1059673712757,43183.0161000098,0.0,1.0
2022-01-04,17.65,17.775,17.31,17.31,27259,13.6391700532438,13.7357647420062,13.3764324998102,13.3764324998102,35274.9726062382,0.0,1.0
2022-01-05,16.96,18.03,16.95,17.73,44481,13.1059673712757,13.9328179070814,13.0982397961747,13.7009906540517,57561.3946402317,0.0,1.0
2022-01-06,16.69,17.28,16.5101,17.12,35294,12.897322843549,13.3532497745073,12.7583037674822,13.2296085728915,45672.8010258839,0.0,1.0
2022-01-07,16.72,17.045,16.55,16.77,19427,12.9205055688519,13.1716517596341,12.7891367921352,12.9591434443569,25139.8397894784,0.0,1.0
2022-01-10,16.3,16.73,15.9527,16.72,43912,12.5959474146104,12.9282331439529,12.3275687313531,12.9205055688519,56825.070511946,0.0,1.0
2022-01-11,15.99,16.3,15.92,16.3,30178,12.3563925864798,12.5959474146104,12.3022995607729,12.5959474146104,39052.354206356,0.0,1.0
2022-01-12,15.82,16.15,15.8,16.14,67738,12.225023809763,12.4800337880956,12.2095686595611,12.4723062129946,87657.5110752913,0.0,1.0
2022-01-13,15.76,16.84,15.62,16.84,82418,12.1786583591571,13.0132364700638,12.0704723077433,13.0132364700638,106654.414771669,0.0,1.0
2022-01-14,15.43,16.65,15.39,16.65,48014,11.9236483808245,12.866412543145,11.8927380804205,12.866412543145,62133.3333840536,0.0,1.0
2022-01-18,15.25,16.14,15.11,16.055,66333,11.7845520290067,12.4723062129946,11.6763659775929,12.4066218246362,85839.3469272386,0.0,1.0
2022-01-19,14.49,15.34,14.29,15.34,78113,11.1972563213316,11.8541002049156,11.0427048193119,11.8541002049156,101083.456296676,0.0,1.0
2022-01-20,13.9,14.72,13.9,14.45,73323,10.7413293903733,11.3749905486543,10.7413293903733,11.1663460209277,94884.8753221764,0.0,1.0
2022-01-21,13.55,14.7,13.51,14.68,105073,10.4708642618387,11.3595353984524,10.4399539614348,11.3440802482504,135971.502867137,0.0,1.0
2022-01-24,14.34,14.545,13.16,13.5,80486,11.0813426948168,11.2397579843871,10.1694888329002,10.4322263863338,104154.277309721,0.0,1.0
2022-01-25,14.18,14.5399,13.9285,13.97,60743,10.957701493201,11.2358169210856,10.7633529794111,10.7954224160802,78605.512345307,0.0,1.0
2022-01-26,14.0,14.63,13.79,14.28,55487,10.8186051413832,11.3054423727455,10.6563260642625,11.0349772442109,71803.8961444785,0.0,1.0
2022-01-27,13.89,14.416,13.77,14.21,33495,10.7336018152723,11.1400722655843,10.6408709140605,10.980884218504,43344.7744761712,0.0,1.0
2022-01-28,13.94,14.08,13.6,13.71,55762,10.7722396907773,10.8804257421911,10.5095021373437,10.5945054634546,72159.764572033,0.0,1.0
2022-01-31,18.56,19.1599,15.91,15.91,952153,14.3423793874337,14.805956617742,12.2945719856719,12.2945719856719,1232149.78509658,0.0,1.0
2022-02-01,17.9,18.44,17.57,18.28,188734,13.8323594307685,14.2496484862219,13.5773494524359,14.1260072846061,244234.442931354,0.0,1.0
2022-02-02,17.76,18.0444,17.36,17.97,125961,13.7241733793547,13.9439456152268,13.4150703753152,13.8864524564754,163001.974557187,0.0,1.0
2022-02-03,18.36,18.48,17.6,17.7,92306,14.187827885414,14.2805587866258,13.6005321777389,13.6778079287488,119450.14935953,0.0,1.0
2022-02-04,17.72,18.73,17.67,18.42,178880,13.6932630789507,14.4737481641505,13.6546252034458,14.2341933360199,231482.706621809,0.0,1.0
2022-02-07,17.08,17.82,17.0,17.82,138598,13.1986982724875,13.7705388299606,13.1368776716796,13.7705388299606,179355.099353586,0.0,1.0
2022-02-08,17.81,17.96,17.17,17.96,71862,13.7628112548596,13.8787248813745,13.2682464483964,13.8787248813745,92994.2434216036,0.0,1.0
2022-02-09,17.68,18.14,17.31,17.795,82068,13.6623527785468,14.0178212331922,13.3764324998102,13.7512198922082,106201.491318418,0.0,1.0
2022-02-10,17.15,17.5094,16.7,17.35,113822,13.3609773496083,13.640973574649,13.0103977690063,13.5167904965425,146100.636871241,0.14,1.0
2022-02-11,17.1,17.65,16.94,17.09,47071,13.3220240628747,13.7505102169438,13.1973735453273,13.314233405528,60419.8052939345,0.0,1.0
2022-02-14,16.55,17.15,16.5,17.05,57153,12.8935379088056,13.3609773496083,12.8545846220721,13.2830707761412,73360.9469092275,0.0,1.0
2022-02-15,16.77,16.955,16.44,16.71,64860,13.0649323704333,13.2090595313474,12.8078406779918,13.018188426353,83253.5652814808,0.0,1.0
2022-02-16,16.67,16.8475,16.325,16.6,60726,12.9870257969662,13.1253099648703,12.7182481185047,12.9324911955392,77947.2094554918,0.0,1.0
2022-02-17,16.37,16.7734,16.23,16.5,54198,12.7533060765649,13.0675811939311,12.6442368737109,12.8545846220721,69567.9422005194,0.0,1.0
2022-02-18,16.29,16.7409,16.18,16.27,69722,12.6909808177912,13.0422615575543,12.6052835869774,12.6753995030978,89494.3737057571,0.0,1.0
2022-02-22,16.3,16.42,15.9,16.17,84018,12.6987714751379,12.7922593632984,12.3871451812695,12.5974929296306,107844.558245752,0.0,1.0
2022-02-23,16.28,16.7106,16.13,16.37,122724,12.6831901604445,13.0186558657938,12.5663303002438,12.7533060765649,157527.143780519,0.0,1.0
2022-02-24,16.75,16.76,15.93,16.1,75970,13.0493510557398,13.0571417130866,12.4105171533096,12.5429583282037,97514.2361152348,0.0,1.0
2022-02-25,17.24,17.29,16.7222,16.8,84187,13.4310932657287,13.4700465524622,13.027693028316,13.0883043424734,108061.484741783,0.0,1.0
2022-02-28,17.55,17.56,16.93,17.0,79477,13.6726036434767,13.6803943008234,13.1895828879806,13.2441174894076,102015.781805061,0.0,1.0
2022-03-01,17.19,17.6,16.99,17.55,58741,13.3921399789951,13.7115569302102,13.2363268320609,13.6726036434767,75399.2858186783,0.0,1.0
2022-03-02,18.08,18.17,17.19,17.19,72684,14.0855084828523,14.1556243989727,13.3921399789951,13.3921399789951,93296.3635356024,0.0,1.0
2022-03-03,17.89,18.19,17.7665,18.08,74700,13.9374859932648,14.1712057136661,13.841271375033,14.0855084828523,95884.0784231674,0.0,1.0
2022-03-04,17.78,17.91,17.4,17.76,52869,13.851788762451,13.9530673079582,13.555743783276,13.8362074477576,67862.0527731518,0.0,1.0
2022-03-07,17.14,17.86,17.0,17.78,89083,13.3531866922616,13.9141140212247,13.2441174894076,13.851788762451,114345.935183012,0.0,1.0
2022-03-08,17.61,17.945,17.01,17.2,143798,13.7193475875569,13.9803346086717,13.2519081467543,13.3999306363418,184577.492758964,0.0,1.0
2022-03-09,17.72,18.14,17.65,17.74,53342,13.8050448183708,14.1322524269326,13.7505102169438,13.8206261330642,68469.1902442914,0.0,1.0
2022-03-10,17.53,17.7,17.0,17.48,80180,13.6570223287833,13.7894635036773,13.2441174894076,13.6180690420497,102918.144685,0.0,1.0
2022-03-11,18.83,19.69,18.4,18.41,218331,14.6698077838556,15.3398043156727,14.3348095179471,14.3426001752938,280247.211863568,0.0,1.0
2022-03-14,20.0,20.32,18.83,18.98,177467,15.5813146934207,15.8306157285154,14.6698077838556,14.7866676440563,227794.641841021,0.0,1.0
2022-03-15,19.25,20.0,18.8856,19.95,131144,14.9970153924174,15.5813146934207,14.7131238387033,15.5423614066872,168334.960920052,0.0,1.0
2022-03-16,19.66,19.7,19.04,19.44,81408,15.3164323436326,15.3475949730194,14.8334115881365,15.1450378820049,104494.391650243,0.0,1.0
2022-03-17,19.94,20.04,19.4,19.44,113101,15.5345707493405,15.6124773228076,15.1138752526181,15.1450378820049,145175.169394091,0.0,1.0
2022-03-18,20.43,20.47,19.79,20.29,177100,15.9163129593293,15.9474755887161,15.4177108891398,15.8072437564753,227323.564775674,0.0,1.0
2022-03-21,20.44,20.95,20.06,20.83,229376,15.924103616676,16.3214271413582,15.628058637501,16.2279392531977,294424.449429617,0.0,1.0
2022-03-22,18.22,18.71,17.98,18.6,303640,15.3631762877128,15.7763462317841,15.1608073355146,15.68359379536,360102.669942325,1.5,1.0
2022-03-23,17.7,18.32,17.6505,17.98,97353,14.9247102246167,15.4474966844621,14.8829716282259,15.1608073355146,115456.050674797,0.0,1.0
2022-03-24,17.47,17.75,17.24,17.75,75528,14.7307733120935,14.9668704229914,14.5368363995702,14.9668704229914,89572.6335641017,0.0,1.0
2022-03-25,16.76,17.55,16.72,17.55,113294,14.1320984951738,14.7982296294929,14.0983703364741,14.7982296294929,134361.322251501,0.0,1.0
2022-03-28,16.6,16.86,16.3,16.86,124478,13.997185860375,14.2164188919231,13.7442246701273,14.2164188919231,147625.016957847,0.0,1.0
2022-03-29,17.47,17.73,16.81,16.81,169991,14.7307733120935,14.9500063436415,14.1742586935484,14.1742586935484,201601.281010952,0.0,1.0
2022-03-30,16.63,17.39,16.53,17.39,121855,14.0224819793998,14.6633169946941,13.9381615826506,14.6633169946941,144514.263093868,0.0,1.0
2022-03-31,16.56,16.8749,16.25,16.8,159832,13.9634577016753,14.2289826310387,13.7020644717527,14.1658266538735,189553.187795487,0.0,1.0
2022-04-01,16.95,16.99,16.39,16.63,115553,14.2923072489974,14.3260354076971,13.8201130272016,14.0224819793998,137040.389342133,0.0,1.0
2022-04-04,17.43,17.78,16.8,17.08,157188,14.6970451533938,14.9921665420161,14.1658266538735,14.4019237647714,186417.528925352,0.0,1.0
2022-04-05,16.92,17.59,16.83,17.51,70026,14.2670111299726,14.8319577881926,14.1911227728983,14.7645014707932,83047.5219515915,0.0,1.0
2022-04-06,16.74,16.94,16.25,16.635,119259,14.115234415824,14.2838752093225,13.7020644717527,14.0266979992373,141435.529952087,0.0,1.0
2022-04-07,16.8,16.9,16.5,16.67,64570,14.1658266538735,14.2501470506228,13.9128654636258,14.0562101380995,76576.9641620865,0.0,1.0
2022-04-08,17.04,17.27,16.795,16.88,68143,14.3681956060717,14.562132518595,14.1616106340361,14.2332829712729,80814.3730663939,0.0,1.0
2022-04-11,17.03,17.56,16.7912,16.99,84902,14.3597635663968,14.8066616691678,14.1584064589596,14.3260354076971,100689.753930455,0.0,1.0
2022-04-12,17.15,17.72,16.96,17.12,103342,14.4609480424959,14.9415743039666,14.3007392886723,14.4356519234711,122558.721239559,0.0,1.0
2022-04-13,17.14,17.56,17.08,17.2,74995,14.452516002821,14.8066616691678,14.4019237647714,14.5031082408705,88940.5207888439,0.0,1.0
2022-04-14,17.46,17.53,17.15,17.15,82090,14.7223412724185,14.781365550143,14.4609480424959,14.4609480424959,97354.8550110839,0.0,1.0
2022-04-18,17.01,17.46,16.69,17.46,117040,14.3428994870469,14.7223412724185,14.0730742174493,14.7223412724185,138803.900968416,0.0,1.0
2022-04-19,17.2,17.63,17.0,17.0,72882,14.5031082408705,14.8656859468923,14.334467447372,14.334467447372,86434.6027886198,0.0,1.0
2022-04-20,17.31,17.405,17.1,17.22,72859,14.5958606772947,14.6759650542065,14.4187878441213,14.5199723202204,86407.3258771169,0.0,1.0
2022-04-21,17.31,17.65,16.985,17.51,61785,14.5958606772947,14.8825500262421,14.3218193878596,14.7645014707932,73274.085964914,0.0,1.0
2022-04-22,16.94,17.35,16.865,17.11,55341,14.2838752093225,14.6295888359944,14.2206349117605,14.4272198837962,65631.8069334677,0.0,1.0
2022-04-25,17.32,17.37,16.63,16.75,82608,14.6042927169696,14.6464529153442,14.0224819793998,14.1236664554989,97969.1784962309,0.0,1.0
2022-04-26,16.77,17.39,16.72,17.16,61926,14.1405305348487,14.6633169946941,14.0983703364741,14.4693800821708,73441.3052919525,0.0,1.0
2022-04-27,16.81,16.96,16.59,16.72,52107,14.1742586935484,14.3007392886723,13.9887538207001,14.0983703364741,61796.4359856566,0.0,1.0
2022-04-28,16.67,17.0,16.59,16.93,57629,14.0562101380995,14.334467447372,13.9887538207001,14.2754431696475,68345.2666516474,0.0,1.0
2022-04-29,16.56,16.83,16.48,16.59,87409,13.9634577016753,14.1911227728983,13.8960013842759,13.9887538207001,103662.937284247,0.0,1.0
2022-05-02,17.04,17.07,16.57,16.57,66175,14.3681956060717,14.3934917250965,13.9718897413502,13.9718897413502,78480.4182039038,0.0,1.0
2022-05-03,17.0,17.14,16.82,16.97,62196,14.334467447372,14.452516002821,14.1826907332234,14.3091713283472,73761.5125139403,0.0,1.0
2022-05-04,17.06,17.14,16.66,17.14,75206,14.3850596854216,14.452516002821,14.0477780984246,14.452516002821,89190.7568030641,0.0,1.0
2022-05-05,16.58,16.855,16.38,16.85,69540,13.9803217810252,14.2122028720856,13.8116809875267,14.2079868522481,82471.1489520129,0.0,1.0
2022-05-06,16.38,16.63,16.2,16.45,71891,13.8116809875267,14.0224819793998,13.659904273378,13.8707052652512,85259.3236886564,0.0,1.0
2022-05-09,16.68,16.98,16.04,16.22,88880,14.0646421777744,14.3176033680222,13.5249916385792,13.6767683527279,105407.473667744,0.0,1.0
2022-05-10,16.82,17.0,16.463,16.85,77934,14.1826907332234,14.334467447372,13.8816669168286,14.2079868522481,92426.0356978167,0.0,1.0
2022-05-11,15.7,16.96,15.69,16.68,94228,13.2383022896318,14.3007392886723,13.2298702499569,14.0646421777744,111749.948568454,0.0,1.0
2022-05-12,15.8,16.185,15.36,15.42,58990,13.44067124183,13.7681812689252,13.0663740680069,13.11741459171,69344.8997620969,0.14,1.0
2022-05-13,16.06,16.19,15.835,15.92,62693,13.6618468445436,13.7724346459005,13.4704448806568,13.5427522892363,73697.9115237355,0.0,1.0
2022-05-16,16.2,16.47,15.73,15.98,77320,13.780941399851,14.0106237565152,13.3811239641763,13.5937928129394,90892.4843126858,0.0,1.0
2022-05-17,16.795,16.99,16.3,16.38,83764,14.2870932599073,14.4529749619425,13.8660089393563,13.9340629709605,98467.6416964278,0.0,1.0
2022-05-18,16.15,16.66,15.89,16.53,95701,13.7384076300984,14.1722520815752,13.5172320273847,14.0616642802183,112500.021226181,0.0,1.0
2022-05-19,15.5,16.24,15.45,15.94,65945,13.1854686233142,13.8149684156531,13.1429348535616,13.5597657971373,77520.7563114341,0.0,1.0
2022-05-20,14.95,15.63,14.81,15.63,70583,12.7175971560353,13.2960564246711,12.598502600728,13.2960564246711,82972.8947263622,0.0,1.0
2022-05-23,14.84,14.98,14.4818,14.9,81413,12.6240228625796,12.7431174178869,12.3193109360717,12.6750633862827,95703.9553200811,0.0,1.0
2022-05-24,14.84,14.89,14.2,14.66,48417,12.6240228625796,12.6665566323322,12.0795906097459,12.4709012914701,56915.9520559661,0.0,1.0
2022-05-25,15.51,15.68,14.59,14.9,50137,13.1939753772648,13.3385901944237,12.4113540138164,12.6750633862827,58937.8748834081,0.0,1.0
2022-05-26,15.84,16.4,15.71,15.71,44885,13.4746982576321,13.9510764788615,13.3641104562753,13.3641104562753,52763.9570405445,0.0,1.0
2022-05-27,16.63,16.69,15.92,16.04,42746,14.1467318197236,14.1977723434267,13.5427522892363,13.6448333366426,50249.4844080453,0.0,1.0
2022-05-31,16.28,16.53,16.2,16.51,39905,13.8489954314552,14.0616642802183,13.780941399851,14.0446507723173,46909.7851331833,0.0,1.0
2022-06-01,16.44,16.69,16.185,16.26,107119,13.9851034946636,14.1977723434267,13.7681812689252,13.8319819235542,125922.29729812,0.0,1.0
2022-06-02,16.6,16.69,16.31,16.39,45697,14.121211557872,14.1977723434267,13.8745156933068,13.942569724911,53718.4927009417,0.0,1.0
2022-06-03,16.81,17.1055,16.44,16.51,90318,14.299853390833,14.5512279700711,13.9851034946636,14.0446507723173,106172.108098205,0.0,1.0
2022-06-06,16.64,17.3,16.59,16.75,95381,14.1552385736741,14.7166843344088,14.1127048039215,14.2488128671299,112123.849537355,0.0,1.0
2022-06-07,17.23,17.28,16.06,16.11,113747,14.6571370567551,14.6996708265077,13.6618468445436,13.7043806142963,133713.753402937,0.0,1.0
2022-06-08,16.66,17.24,16.59,17.02,65927,14.1722520815752,14.6656438107056,14.1127048039215,14.4784952237941,77499.5966539372,0.0,1.0
2022-06-09,17.0,17.375,16.47,16.47,164666,14.461481715893,14.7804849890377,14.0106237565152,14.0106237565152,193570.897850915,0.0,1.0
2022-06-10,16.94,17.28,16.55,16.65,193911,14.4104411921899,14.6996708265077,14.0786777881194,14.1637453276246,227949.463600067,0.0,1.0
2022-06-13,16.16,16.63,15.94,16.48,123515,13.7469143840489,14.1467318197236,13.5597657971373,14.0191305104657,145196.394204364,0.0,1.0
2022-06-14,16.0,16.305,15.8,16.11,55339,13.6108063208405,13.8702623163315,13.44067124183,13.7043806142963,65053.0158998929,0.0,1.0
2022-06-15,16.03,16.495,15.765,16.27,50718,13.6363265826921,14.0318906413915,13.4108976030032,13.8404886775047,59620.8616059337,0.0,1.0
2022-06-16,15.855,15.93,15.225,15.81,95252,13.4874583885579,13.5512590431868,12.9515328896748,13.4491779957805,111972.205325297,0.0,1.0
2022-06-17,15.97,16.24,15.72,15.97,93908,13.5852860589889,13.8149684156531,13.3726172102258,13.5852860589889,110392.284232226,0.0,1.0
2022-06-21,15.71,16.69,15.65,16.26,112794,13.3641104562753,14.1977723434267,13.3130699325721,13.8319819235542,132593.46709215,0.0,1.0
2022-06-22,16.07,16.55,15.645,15.71,128081,13.6703535984942,14.0786777881194,13.3088165555968,13.3641104562753,150563.893989305,0.0,1.0
2022-06-23,16.23,16.405,15.68,15.99,89199,13.8064616617026,13.9553298558368,13.3385901944237,13.60229956689,104856.682723839,0.0,1.0
2022-06-24,17.29,17.695,16.12,16.23,1205770,14.7081775804583,15.0527011154545,13.7128873682468,13.8064616617026,1417426.67886326,0.0,1.0
2022-06-27,17.66,18.1,17.23,17.36,139020,15.0229274766277,15.3972246504508,14.6571370567551,14.7677248581119,163423.088064532,0.0,1.0
2022-06-28,17.02,18.0,16.94,17.66,70784,14.4784952237941,15.3121571109456,14.4104411921899,15.0229274766277,83209.1775684059,0.0,1.0
2022-06-29,16.29,17.14,16.23,17.14,56283,13.8575021854057,14.5805762712004,13.8064616617026,14.5805762712004,66162.722381931,0.0,1.0
2022-06-30,18.12,18.17,16.21,16.52,173016,15.4142381583519,15.4567719281045,13.7894481538015,14.0531575262678,203386.627856229,0.0,1.0
2022-07-01,18.83,18.83,17.907,18.0,93416,16.0182176888392,16.0182176888392,15.2330442992057,15.3121571109456,109813.920260655,0.0,1.0
2022-07-05,20.1,20.16,18.58,18.78,157459,17.0985754405559,17.149615964259,15.805548840076,15.9756839190865,185098.806096627,0.0,1.0
2022-07-06,19.81,20.35,19.3801,20.03,110551,16.8518795759906,17.311244289319,16.4861742236576,17.0390281629022,129956.738660783,0.0,1.0
2022-07-07,20.57,20.75,19.23,19.75,108786,17.4983928762306,17.65151444734,16.3584878468602,16.8008390522875,127881.916689599,0.0,1.0
2022-07-08,20.18,20.6663,20.01,20.54,138207,17.1666294721601,17.5803129167741,17.0220146550012,17.472872614379,162467.376867607,0.0,1.0
2022-07-11,21.45,21.62,20.25,20.25,112177,18.2469872238768,18.3916020410357,17.2261767498138,17.2261767498138,131868.161054632,0.0,1.0
2022-07-12,22.67,23.1449,21.14,21.23,278980,19.2848112058409,19.6887969509513,17.9832778514105,18.0598386369652,327951.18046499,0.0,1.0
2022-07-13,22.52,22.74,22.06,22.43,85000,19.157209896583,19.3443584834946,18.7658992148588,19.0806491110283,99920.6048445201,0.0,1.0
2022-07-14,22.71,22.85,22.05,22.65,87643,19.318838221643,19.4379327769503,18.7573924609083,19.2677976979398,103027.547886921,0.0,1.0
2022-07-15,22.89,23.36,22.46,22.84,75279,19.4719597927524,19.8717772284271,19.1061693728799,19.4294260229998,88493.2142598899,0.0,1.0
2022-07-18,23.34,24.1181,22.8706,22.9,87016,19.8547637205261,20.5166742454164,19.4554566900884,19.480466546703,102290.486484126,0.0,1.0
2022-07-19,22.77,23.67,22.77,23.37,75521,19.3698787453461,20.1354866008934,19.3698787453461,19.8802839823777,88777.6940995649,0.0,1.0
2022-07-20,23.14,23.26,22.2,22.95,77568,19.6846286415156,19.7867096889219,18.8849937701662,19.5230003164556,91184.0173715262,0.0,1.0
2022-07-21,23.27,23.3299,22.6401,23.0,39753,19.7952164428724,19.846171899036,19.2593760115288,19.5655340862082,46731.1035809907,0.0,1.0
2022-07-22,23.48,23.64,22.75,23.37,77956,19.9738582758334,20.1099663390418,19.3528652374451,19.8802839823777,91640.1255442285,0.0,1.0
2022-07-25,23.41,23.97,23.36,23.48,97566,19.9143109981798,20.3906892194092,19.8717772284271,19.9738582758334,114692.396850123,0.0,1.0
2022-07-26,22.33,23.21,22.23,23.21,74073,18.995581571523,19.7441759191692,18.9105140320178,19.7441759191692,87075.5172076252,0.0,1.0
2022-07-27,22.12,22.6,21.8349,22.6,121676,18.816939738562,19.2252639281872,18.5744121834325,19.2252639281872,143034.582530139,0.0,1.0
2022-07-28,22.62,23.08,21.88,22.08,129015,19.2422774360883,19.6335881178124,18.6127776437494,18.7829127227599,151661.845106067,0.0,1.0
2022-07-29,22.95,23.21,22.26,22.81,83668,19.5230003164556,19.7441759191692,18.9360342938693,19.4039057611482,98354.79018978,0.0,1.0
2022-08-01,22.84,22.9137,22.5,22.9,57702,19.4294260229998,19.4921207996152,19.140196388682,19.480466546703,67830.8087145706,0.0,1.0
2022-08-02,22.45,22.83,22.3001,22.59,54404,19.0976626189293,19.4209192690493,18.9701463772109,19.2167571742367,63953.8892466033,0.0,1.0
2022-08-03,22.02,22.65,21.93,22.65,104734,18.7318721990567,19.2677976979398,18.655311413502,19.2677976979398,123118.642679835,0.0,1.0
2022-08-04,21.04,22.26,21.0,21.91,133283,17.8982103119053,18.9360342938693,17.8641832961032,18.638297905601,156679.03500579,0.0,1.0
2022-08-05,20.72,21.07,20.425,20.86,139440,17.6259941854884,17.9237305737568,17.3750449439479,17.7450887407958,163916.813406117,0.0,1.0
2022-08-08,21.1,21.3164,20.421,20.5,111625,17.9492508356084,18.1333369910978,17.3716422423677,17.4388455985769,131219.264891407,0.0,1.0
2022-08-09,20.53,21.09,20.13,21.09,59783,17.4643658604285,17.9407440816579,17.1240957024075,17.9407440816579,70277.1002284698,0.0,1.0
2022-08-10,21.04,21.63,20.7205,20.74,71612,17.8982103119053,18.4001087949862,17.626419523186,17.6430076933895,84182.5218132442,0.0,1.0
2022-08-11,20.88,21.35,20.67,21.2,117770,17.8982103119053,18.3010914827192,17.7181995760097,18.1725123856509,137390.138854516,0.16,1.0
2022-08-12,21.49,21.8,20.7,21.15,68689,18.4210986399829,18.6868287739241,17.7439153954233,18.1296526866282,80132.387261424,0.0,1.0
2022-08-15,20.84,21.27,20.4293,21.27,70783,17.863922552687,18.2325159642828,17.5118729849141,18.2325159642828,82575.2415601533,0.0,1.0
2022-08-16,21.02,21.64,20.66,20.76,128739,18.018217469169,18.5496777370512,17.7096276362051,17.7953470342506,150186.542294231,0.0,1.0
2022-08-17,20.04,20.79,19.51,20.6,156994,17.1781673683229,17.8210628536643,16.7238545586816,17.6581959973778,183148.742967869,0.0,1.0
2022-08-18,20.16,20.265,19.86,20.2,49122,17.2810306459775,17.3710360139253,17.0238724518409,17.3153184051957,57305.5820736312,0.0,1.0
2022-08-19,20.6,20.88,20.0,20.04,109166,17.6581959973778,17.8982103119053,17.1438796091047,17.1781673683229,127352.737523921,0.0,1.0
2022-08-22,19.86,20.59,19.61,20.42,77658,17.0238724518409,17.6496240575732,16.8095739567271,17.5039010808959,90595.5965285221,0.0,1.0
2022-08-23,20.06,20.1335,19.77,19.77,29641,17.195311247932,17.2583150054954,16.9467249935999,16.9467249935999,34579.1042352612,0.0,1.0
2022-08-24,19.7,20.1,19.51,19.85,47572,16.8867214149681,17.2295990071502,16.7238545586816,17.0153005120364,55497.3565898535,0.0,1.0
2022-08-25,19.7,19.97,19.23,19.69,48996,16.8867214149681,17.118163789691,16.4838402441541,16.8781494751635,57158.5908407564,0.0,1.0
2022-08-26,19.22,20.62,19.0401,19.86,46270,16.4752683043496,17.6753398769869,16.3210591072657,17.0238724518409,53978.4471834802,0.0,1.0
2022-08-29,19.06,19.22,18.66,19.03,60994,16.3381172674767,16.4752683043496,15.9952396752946,16.3124014480631,71155.4226822823,0.0,1.0
2022-08-30,19.22,19.28,18.86,19.22,75284,16.4752683043496,16.5266999431769,16.1666784713857,16.4752683043496,87826.0950456261,0.0,1.0
2022-08-31,19.06,19.35,18.7612,19.15,47465,16.3381172674767,16.5867035218088,16.0819877061167,16.4152647257177,55372.5307016187,0.0,1.0
2022-09-01,18.83,19.0374,18.607,18.88,54852,16.140962651972,16.3187446835184,15.9498083943305,16.1838223509948,63990.1833781773,0.0,1.0
2022-09-02,18.85,19.0,18.5,19.0,57951,16.1581065315811,16.2866856286494,15.8580886384218,16.2866856286494,67605.4677486465,0.0,1.0
2022-09-06,18.49,18.83,18.11,18.83,44710,15.8495166986172,16.140962651972,15.5237829860443,16.140962651972,52158.5557288397,0.0,1.0
2022-09-07,19.06,19.73,18.68,18.68,61128,16.3381172674767,16.9124372343817,16.0123835549037,16.0123835549037,71311.7466918476,0.0,1.0
2022-09-08,19.05,19.12,18.39,19.03,40455,16.3295453276722,16.389548906304,15.7637973005717,16.3124014480631,47194.6851265981,0.0,1.0
2022-09-09,19.1,19.59,19.04,19.04,35460,16.3724050266949,16.792430077118,16.3209733878676,16.3209733878676,41367.5326804888,0.0,1.0
2022-09-12,18.89,19.34,18.82,19.34,27535,16.1923942907993,16.5781315820042,16.1323907121675,16.5781315820042,32122.2507714963,0.0,1.0
2022-09-13,18.21,18.68,18.06,18.58,60401,15.6095023840898,16.0123835549037,15.4809232870215,15.9266641568582,70463.6306101013,0.0,1.0
2022-09-14,17.93,18.51,17.8,18.31,67984,15.3694880695623,15.8666605782264,15.2580528521031,15.6952217821353,79309.9363155766,0.0,1.0
2022-09-15,17.94,18.64,17.58,18.1,38512,15.3780600093669,15.9780957956855,15.069470176403,15.5152110462397,44927.9869879012,0.0,1.0
2022-09-16,18.05,18.06,17.5968,17.7,62263,15.4723513472169,15.4809232870215,15.0838710352746,15.1723334540576,72635.8343848075,0.0,1.0
2022-09-19,18.27,18.44,17.9,17.94,64967,15.6609340229171,15.8066569995945,15.3437722501487,15.3780600093669,75790.3129061846,0.0,1.0
2022-09-20,17.79,18.23,17.66,18.23,33952,15.2494809122986,15.6266462636989,15.1380456948394,15.6266462636989,39608.3042743359,0.0,1.0
2022-09-21,17.47,17.94,17.41,17.85,27509,14.9751788385529,15.3780600093669,14.9237471997256,15.3009125511259,32091.9192472522,0.0,1.0
2022-09-22,17.07,17.435,17.07,17.4,32799,14.6323012463708,14.945177049237,14.6323012463708,14.915175259921,38263.2178338226,0.0,1.0
2022-09-23,16.53,17.0,16.409,16.9,79952,14.169416496925,14.572297667739,14.0656960252899,14.4865782696934,93271.7702445129,0.0,1.0
2022-09-26,16.49,16.79,16.43,16.51,44739,14.1351287377068,14.3922869318434,14.0836970988795,14.1522726173159,52192.3870443424,0.0,1.0
2022-09-27,16.29,16.68,16.01,16.6,47004,13.9636899416157,14.2979955939933,13.7236756270883,14.2294200755569,54834.7294448306,0.0,1.0
2022-09-28,16.47,16.795,16.21,16.4,49857,14.1179848580977,14.3965729017456,13.8951144231793,14.0579812794658,58163.0309320677,0.0,1.0
2022-09-29,16.18,16.41,15.89,16.41,55332,13.8693986037657,14.0665532192704,13.6208123494336,14.0665532192704,64550.149979605,0.0,1.0
2022-09-30,15.68,16.195,15.5,16.06,77034,13.440801613538,13.8822565134725,13.2865066970561,13.766535326111,89867.639946666,0.0,1.0
2022-10-03,15.85,16.14,15.58,15.9317,48035,13.5865245902154,13.8351108445475,13.3550822154925,13.6565573384186,56037.4910408144,0.0,1.0
2022-10-04,16.56,16.85,16.03,16.03,68117,14.1951323163387,14.4437185706707,13.7408195066974,13.7408195066974,79465.0937280552,0.0,1.0
2022-10-05,16.4,16.52,16.115,16.32,41273,14.0579812794658,14.1608445571204,13.8136809950361,13.9894057610294,48148.9615431983,0.0,1.0
2022-10-06,16.05,16.7525,16.01,16.4,61150,13.7579633863065,14.3601421575763,13.7236756270883,14.0579812794658,71337.4118277462,0.0,1.0
2022-10-07,15.55,16.03,15.26,15.87,132053,13.3293663960789,13.7408195066974,13.0807801417468,13.6036684698245,154052.645038256,0.0,1.0
2022-10-10,16.51,16.61,15.64,15.76,142083,14.1522726173159,14.2379920153614,13.4065138543198,13.5093771319745,165753.613813927,0.0,1.0
2022-10-11,17.83,19.1,17.51,19.0,252428,15.2837686715168,16.3724050266949,15.0094665977711,16.2866856286494,294481.769302605,0.0,1.0
2022-10-12,17.91,18.1,17.55,17.83,96707,15.3523441899532,15.5152110462397,15.0437543569893,15.2837686715168,112818.104425607,0.0,1.0
2022-10-13,18.05,18.22,17.61,17.8,75015,15.4723513472169,15.6180743238943,15.0951859958166,15.2580528521031,87512.2804294097,0.0,1.0
2022-10-14,17.49,18.08,17.45,18.08,46141,14.992322718162,15.4980671666306,14.9580349589438,15.4980671666306,53827.9561593466,0.0,1.0
2022-10-17,17.57,17.89,17.38,17.51,86390,15.0608982365984,15.3352003103441,14.8980313803119,15.0094665977711,100782.322286165,0.0,1.0
2022-10-18,17.76,18.03,17.59,17.76,39613,15.2237650928849,15.4552074676078,15.0780421162075,15.2237650928849,46212.4103799267,0.0,1.0
2022-10-19,17.34,17.85,17.06,17.67,38388,14.8637436210937,15.3009125511259,14.6237293065663,15.146617634644,44783.3289491992,0.0,1.0
2022-10-20,16.7,17.6,16.44,17.27,110889,14.3151394736024,15.0866140560121,14.092269038684,14.8037400424619,129362.78430363,0.0,1.0
2022-10-21,16.5,17.01,16.46,16.84,56112,14.1437006775113,14.5808696075435,14.1094129182931,14.4351466308661,65460.0957069257,0.0,1.0
2022-10-24,16.42,16.77,16.27,16.58,80982,14.0751251590749,14.3751430522343,13.9465460620066,14.2122761959478,94473.3652434105,0.0,1.0
2022-10-25,17.01,17.37,16.43,16.43,50954,14.5808696075435,14.8894594405074,14.0836970988795,14.0836970988795,59442.7879357479,0.0,1.0
2022-10-26,17.07,17.385,16.68,17.06,45490,14.6323012463708,14.9023173502142,14.2979955939933,14.6237293065663,53068.50145616,0.0,1.0
2022-10-27,17.72,18.11,17.08,17.08,51553,15.1894773336667,15.5237829860443,14.6408731861754,14.6408731861754,60141.5795904466,0.0,1.0
2022-10-28,17.91,18.25,17.53,17.68,45135,15.3523441899532,15.643790143308,15.0266104773802,15.1551895744485,52654.3594905205,0.0,1.0
2022-10-31,18.18,18.32,17.71,17.9,39608,15.5837865646761,15.7037937219399,15.1809053938622,15.3437722501487,46206.5773944952,0.0,1.0
2022-11-01,17.91,18.68,17.91,18.1933,60306,15.3523441899532,16.0123835549037,15.3523441899532,15.5951872446162,70352.8038869022,0.0,1.0
2022-11-02,17.41,18.4855,17.32,18.0962,51280,14.9237471997256,15.8456593257052,14.8465997414846,15.511953709114,59823.0985858843,0.0,1.0
2022-11-03,18.05,18.63,16.6917,17.13,52181,15.4723513472169,15.969523855881,14.3080247635646,14.6837328851981,60874.2025606482,0.0,1.0
2022-11-04,18.56,18.68,18.01,18.01,30084,15.9095202772491,16.0123835549037,15.4380635879987,15.4380635879987,35095.9067444958,0.0,1.0
2022-11-07,18.53,19.0,18.27,18.69,60595,15.8838044578355,16.2866856286494,15.6609340229171,16.0209554947083,70689.950444845,0.0,1.0
2022-11-08,18.81,19.13,18.68,18.73,65540,16.1238187723629,16.3981208461086,16.0123835549037,16.0552432539265,76458.7730366394,0.0,1.0
2022-11-09,18.3,18.87,18.215,18.66,36918,15.8238008792036,16.316673365605,15.7503023505297,16.1350887653519,42695.1403874088,0.16,1.0
2022-11-10,18.69,19.18,18.6,18.85,20718,16.1610294225309,16.5847268231216,16.0832074509938,16.2993795941523,23960.0714704571,0.0,1.0
2022-11-11,19.04,19.29,18.6908,18.6908,21002,16.4636704229528,16.6798425661113,16.161721173389,16.161721173389,24288.5134193716,0.0,1.0
2022-11-14,18.75,19.24,18.67,19.0,23795,16.2129107368889,16.6366081374796,16.1437356510782,16.4290828800474,27518.5780789424,0.0,1.0
2022-11-15,18.61,18.93,18.46,18.93,24686,16.0918543367202,16.3685546799631,15.962151050825,16.3685546799631,28549.0068693746,0.0,1.0
2022-11-16,18.58,18.725,18.3,18.45,33662,16.0659136795411,16.1912935225731,15.8238008792036,15.9535041650987,38929.6228322487,0.0,1.0
2022-11-17,18.9,18.9,18.1125,18.57,22983,16.342614022784,16.342614022784,15.6616717718347,16.0572667938148,26579.5116616236,0.0,1.0
2022-11-18,19.26,19.6436,18.87,18.9,39130,16.6539019089323,16.9855964453947,16.316673365605,16.342614022784,45253.2868345876,0.0,1.0
2022-11-21,19.18,19.46,19.09,19.46,21822,16.5847268231216,16.8268396234591,16.5069048515845,16.8268396234591,25236.8317225753,0.0,1.0
2022-11-22,19.13,19.3817,18.9011,19.13,24456,16.5414923944899,16.7591345082219,16.3435651802139,16.5414923944899,28283.0151501833,0.0,1.0
2022-11-23,19.04,19.275,18.71,19.22,23852,16.4636704229528,16.6668722375218,16.1783231939836,16.6193143660269,27584.4977658723,0.0,1.0
2022-11-25,18.62,19.4499,18.61,18.91,27066,16.1005012224465,16.8181062688755,16.0918543367202,16.3512609085104,31301.4429201367,0.0,1.0
2022-11-28,18.7,19.04,18.51,18.67,39022,16.1696763082572,16.4636704229528,16.0053854794567,16.1437356510782,45128.3863751414,0.0,1.0
2022-11-29,18.57,18.827,18.3,18.725,29140,16.0572667938148,16.2794917569818,15.8238008792036,16.1912935225731,33699.9943358007,0.0,1.0
2022-11-30,18.99,19.14,18.375,18.41,24068,16.4204359943211,16.5501392802162,15.8886525221511,15.9189166221933,27834.298684765,0.0,1.0
2022-12-01,18.52,19.13,18.37,19.09,26497,16.0140323651831,16.5414923944899,15.884329079288,16.5069048515845,30643.4025365721,0.0,1.0
2022-12-02,18.47,18.795,18.19,18.45,22429,15.9707979365514,16.2518217226575,15.7286851362138,15.9535041650987,25938.8185640931,0.0,1.0
2022-12-05,18.35,18.875,18.135,18.45,26257,15.8670353078353,16.3209968084682,15.681127264719,15.9535041650987,30365.8459600247,0.0,1.0
2022-12-06,18.16,18.59,18.04,18.45,38952,15.7027444790348,16.0745605652675,15.5989818503187,15.9535041650987,45047.4323736483,0.0,1.0
2022-12-07,17.94,18.48,17.745,18.15,42006,15.5125129930553,15.9794448222777,15.3438987213917,15.6940975933085,48579.3398102144,0.0,1.0
2022-12-08,17.9,18.225,17.705,17.9,36959,15.47792545015,15.758949236256,15.3093111784863,15.47792545015,42742.5563025689,0.0,1.0
2022-12-09,17.52,19.1825,17.45,17.94,22675,15.149343792549,16.5868885445532,15.0888155924646,15.5125129930553,26223.3140550543,0.0,1.0
2022-12-12,18.25,18.25,17.31,17.52,26180,15.7805664505719,15.7805664505719,14.9677591922959,15.149343792549,30276.7965583824,0.0,1.0
2022-12-13,17.61,18.3,17.56,18.3,82283,15.2271657640861,15.8238008792036,15.1839313354544,15.8238008792036,95159.1157835515,0.0,1.0
2022-12-14,17.73,18.0,17.24,17.57,45042,15.3309283928022,15.5643943074134,14.9072309922115,15.1925782211807,52090.4305035393,0.0,1.0
2022-12-15,17.53,17.83,17.0,17.53,23304,15.1579906782754,15.4173972500656,14.6997057347793,15.1579906782754,26950.7435827556,0.0,1.0
2022-12-16,17.36,17.62,17.2,17.46,14139,15.0109936209276,15.2358126498124,14.8726434493061,15.097462478191,16351.5518158506,0.0,1.0
2022-12-19,17.12,17.35,16.94,17.25,27490,14.8034683634954,15.0023467352012,14.6478244204212,14.9158778779378,31791.7928720371,0.0,1.0
2022-12-20,17.12,17.4299,16.97,17.15,20831,14.8034683634954,15.0714353521547,14.6737650776003,14.8294090206744,24090.7543585815,0.0,1.0
2022-12-21,17.01,17.29,16.99,17.12,24113,14.7083526205056,14.9504654208432,14.691058849053,14.8034683634954,27886.3405428677,0.0,1.0
2022-12-22,17.0,17.235,16.74,17.0,27361,14.6997057347793,14.9029075493483,14.4748867058944,14.6997057347793,31642.6062121429,0.0,1.0
2022-12-23,17.08,17.25,16.94,16.95,12490,14.76888082059,14.9158778779378,14.6478244204212,14.6564713061476,14444.5068378226,0.0,1.0
2022-12-27,17.07,17.42,17.01,17.1,23565,14.7602339348637,15.0628749352856,14.7083526205056,14.7861745920427,27252.586359751,0.0,1.0
2022-12-28,16.74,17.33,16.68,17.11,42003,14.4748867058944,14.9850529637485,14.4230053915364,14.794821477769,48575.8703530076,0.0,1.0
2022-12-29,17.14,17.47,16.741,16.94,20850,14.8207621349481,15.1061093639173,14.4757513944671,14.6478244204212,24112.7275875581,0.0,1.0
2022-12-30,17.38,17.85,16.98,17.18,29091,15.0282873923802,15.4346910215183,14.6824119633266,14.8553496778534,33643.3265347557,0.0,1.0
2023-01-03,16.99,17.78,16.99,17.35,18872,14.691058849053,15.3741628214339,14.691058849053,15.0023467352012,21825.198802513,0.0,1.0
2023-01-04,17.37,17.5,16.8,16.92,28064,15.0196405066539,15.1320500210963,14.5267680202525,14.6305306489686,32455.6156842798,0.0,1.0
2023-01-05,17.28,17.5,17.095,17.43,21072,14.9418185351168,15.1320500210963,14.7818511491795,15.0715218210119,24369.4674208646,0.0,1.0
2023-01-06,17.35,17.7456,17.31,17.31,19345,15.0023467352012,15.3444175345353,14.9677591922959,14.9677591922959,22372.2165554587,0.0,1.0
2023-01-09,17.9,17.925,17.51,17.58,17837,15.47792545015,15.4995426644658,15.1406969068227,15.2012251069071,20628.2360661522,0.0,1.0
2023-01-10,17.67,17.97,17.27,17.94,48934,15.2790470784441,15.5384536502343,14.9331716493905,15.5125129930553,56591.4729865503,0.0,1.0
2023-01-11,17.55,17.7,17.32,17.67,16690,15.175284449728,15.3049877356231,14.9764060780222,15.2790470784441,19301.7469274027,0.0,1.0
2023-01-12,18.15,18.31,17.3588,17.6999,20406,15.6940975933085,15.8324477649299,15.0099559946404,15.3049012667659,23599.2479209454,0.0,1.0
2023-01-13,18.56,18.56,17.99,17.99,15459,16.0486199080885,16.0486199080885,15.555747421687,15.555747421687,17878.1129868614,0.0,1.0
2023-01-17,18.61,19.07,18.42,18.42,44051,16.0918543367202,16.4896110801318,15.9275635079197,15.9275635079197,50944.3531395455,0.0,1.0
2023-01-18,18.71,19.253,18.3089,18.65,36775,16.1783231939836,16.6478490889239,15.8314966075,16.1264418796255,42529.7629272158,0.0,1.0
2023-01-19,18.6,18.89,18.3531,18.69,18439,16.0832074509938,16.3339671370577,15.8697158424105,16.1610294225309,21324.4404789921,0.0,1.0
2023-01-20,18.29,18.6,17.75,18.51,27089,15.8151539934773,16.0832074509938,15.3482221642548,16.0053854794567,31328.0420920557,0.0,1.0
2023-01-23,18.11,18.8339,18.08,18.46,20011,15.6595100504031,16.2854581081329,15.6335693932241,15.962151050825,23142.4360553778,0.0,1.0
2023-01-24,18.92,19.3699,18.55,18.88,36191,16.3599077942367,16.7489311830648,16.0399730223621,16.3253202513314,41854.3752576172,0.0,1.0
2023-01-25,18.67,18.97,18.4525,18.94,14915,16.1437356510782,16.4031422228684,15.9556658865303,16.3772015656894,17248.9847466873,0.0,1.0
2023-01-26,19.15,19.23,18.36,18.73,25353,16.5587861659426,16.6279612517533,15.8756821935616,16.1956169654362,29320.3828550293,0.0,1.0
2023-01-27,18.61,19.2121,18.61,19.06,16011,16.0918543367202,16.6124833263031,16.0918543367202,16.4809641944055,18516.4931129205,0.0,1.0
2023-01-30,18.72,18.97,18.66,18.66,19120,16.1869700797099,16.4031422228684,16.1350887653519,16.1350887653519,22112.0072649455,0.0,1.0
2023-01-31,19.36,19.36,18.88,18.88,16388,16.7403707661957,16.7403707661957,16.3253202513314,16.3253202513314,18952.4882352472,0.0,1.0
2023-02-01,19.3,19.5799,18.9313,19.52,19923,16.6884894518377,16.9305157833179,16.3696787751075,16.8787209378172,23040.6653106437,0.0,1.0
2023-02-02,19.59,19.7363,19.0351,19.18,20632,16.9392491379016,17.0657530760779,16.4594334489469,16.5847268231216,23860.6136971942,0.0,1.0
2023-02-03,19.76,19.93,19.48,19.48,11051,17.0862461952493,17.2332432525971,16.8441333949118,16.8441333949118,12780.3238642737,0.0,1.0
2023-02-06,19.82,19.9887,19.65,19.76,17066,17.1381275096074,17.2840004718108,16.9911304522596,17.0862461952493,19736.5855639937,0.0,1.0
2023-02-07,19.75,19.98,19.5,19.87,16954,17.077599309523,17.2764776812288,16.8614271663645,17.1813619382391,19607.0591616049,0.0,1.0
2023-02-08,19.1,19.6056,18.9,19.6,17386,16.5155517373109,16.9527382796346,16.342614022784,16.9478960236279,20106.6609993902,0.0,1.0
2023-02-09,18.63,19.5205,18.63,19.04,54430,16.2474982797943,17.0241164879616,16.2474982797943,16.6050653380184,62411.5099160262,0.16,1.0
2023-02-10,18.63,19.01,18.4075,18.63,10647,16.2474982797943,16.5789018947337,16.0534527420995,16.2474982797943,12208.255485503,0.0,1.0
2023-02-13,18.75,19.2499,18.46,18.66,9737,16.3521520529331,16.7881222295337,16.0992387678477,16.273661723079,11164.8148457164,0.0,1.0
2023-02-14,18.5,19.04,18.35,19.04,9616,16.134123358894,16.6050653380184,16.0033061424705,16.6050653380184,11026.0716397668,0.0,1.0
2023-02-15,18.63,19.035,18.34,19.035,12752,16.2474982797943,16.6007047641376,15.9945849947089,16.6007047641376,14621.9286138006,0.0,1.0
2023-02-16,18.63,19.45,18.34,18.63,18258,16.2474982797943,16.9626323962426,15.9945849947089,16.2474982797943,20935.3178035423,0.0,1.0
2023-02-17,18.65,18.65,18.34,18.3401,29824,16.2649405753174,16.2649405753174,15.9945849947089,15.9946722061865,34197.3336714233,0.0,1.0
2023-02-21,18.41,18.93,18.13,18.61,29329,16.0556330290399,16.5091327126412,15.8114408917161,16.2300559842712,33629.7478289019,0.0,1.0
2023-02-22,19.28,19.6,18.4952,18.54,37134,16.814372884296,17.093449612666,16.1299372079684,16.1690079499402,42579.2579316868,0.0,1.0
2023-02-23,19.25,19.5,19.0701,19.29,28297,16.7882094410113,17.0062381350504,16.6313159927807,16.8230940320575,32446.4173451,0.0,1.0
2023-02-24,18.83,19.35,18.1126,19.2,19812,16.4219212350256,16.8754209186269,15.796266094611,16.7446037022035,22717.1933576393,0.0,1.0
2023-02-27,18.64,19.56,18.635,18.97,9525,16.2562194275559,17.0585650216198,16.2518588536751,16.5440173036875,10921.7275757881,0.0,1.0
2023-02-28,18.55,18.9295,18.395,18.64,11286,16.1777290977018,16.5086966552531,16.0425513073975,16.2562194275559,12940.957209485,0.0,1.0
2023-03-01,18.74,18.86,18.37,18.37,7132,16.3434309051715,16.4480846783103,16.0207484379936,16.0207484379936,8177.82268456915,0.0,1.0
2023-03-02,18.7,18.8999,18.56,18.56,9564,16.3085463141252,16.4828820578789,16.1864502454633,16.1864502454633,10966.4464603505,0.0,1.0
2023-03-03,19.11,19.21,18.845,18.9494,9290,16.6661133723494,16.753324849965,16.4350029566679,16.5260517392987,10652.2676303488,0.0,1.0
2023-03-06,18.875,19.29,18.85,19.29,23770,16.4611663999526,16.8230940320575,16.4393635305487,16.8230940320575,27255.5868216782,0.0,1.0
2023-03-07,18.95,19.0568,18.72,19.0568,11606,16.5265750081643,16.6197168662579,16.3259886096484,16.6197168662579,13307.881390509,0.0,1.0
2023-03-08,18.52,19.17,18.5,18.96,25225,16.1515656544171,16.7184402589188,16.134123358894,16.5352961559259,28923.945207271,0.0,1.0
2023-03-09,18.61,18.8225,18.47,18.6,36122,16.2300559842712,16.4153803742044,16.1079599156093,16.2213348365096,41418.8602091988,0.0,1.0
2023-03-10,18.46,18.7799,18.17,18.72,48516,16.0992387678477,16.3782282847401,15.8463254827623,16.3259886096484,55630.2923954791,0.0,1.0
2023-03-13,18.21,18.5699,18.12,18.23,17019,15.8812100738086,16.1950841817473,15.8027197439545,15.8986523693317,19514.6332401405,0.0,1.0
2023-03-14,18.32,18.79,18.21,18.42,15207,15.9771426991858,16.3870366439793,15.8812100738086,16.0643541768014,17436.925065093,0.0,1.0
2023-03-15,18.09,18.6152,18.01,18.25,18144,15.7765563006698,16.2345909811072,15.7067871185773,15.9160946648548,20804.6010640526,0.0,1.0
2023-03-16,18.3,18.38,18.0,18.09,12790,15.9597004036627,16.0294695857552,15.6980659708157,15.7765563006698,14665.5008602971,0.0,1.0
2023-03-17,17.87,18.4742,17.76,18.3,40667,15.5846910499154,16.1116227976691,15.4887584245382,15.9597004036627,46630.3302178034,0.0,1.0
2023-03-20,17.86,18.35,17.73,18.2472,21359,15.5759699021538,16.0033061424705,15.4625949812535,15.9136527434816,24491.0424452766,0.0,1.0
2023-03-21,18.2,18.52,18.11,18.39,18295,15.872488926047,16.1515656544171,15.7939985961929,16.0381907335167,20977.7434119732,0.0,1.0
2023-03-22,18.69,18.99,17.82,18.34,23324,16.2998251663637,16.5614595992106,15.5410853111076,15.9945849947089,26744.1862443761,0.0,1.0
2023-03-23,18.72,18.92,18.535,18.7,14464,16.3259886096484,16.5004115648797,16.1646473760594,16.3085463141252,16584.9729822782,0.0,1.0
2023-03-24,19.04,19.24,18.3935,18.7,19021,16.6050653380184,16.7794882932497,16.0412431352333,16.3085463141252,21810.2026476711,0.0,1.0
2023-03-27,18.68,19.3459,18.495,19.26,11519,16.2911040186021,16.8718452480447,16.1297627850132,16.7969305887728,13208.1238787931,0.0,1.0
2023-03-28,18.9,19.15,18.35,18.5,18242,16.4829692693565,16.7009979633956,16.0033061424705,16.134123358894,20916.9715944911,0.0,1.0
2023-03-29,18.91,19.19,18.52,18.96,17837,16.4916904171181,16.7358825544419,16.1515656544171,16.5352961559259,20452.5831778828,0.0,1.0
2023-03-30,17.98,18.59,17.42,17.75,46567,15.6806236752926,16.212613688748,15.192239400645,15.4800372767766,53395.4948054307,0.0,1.0
2023-03-31,17.8,18.23,17.55,17.71,23732,15.5236430155845,15.8986523693317,15.3056143215453,15.4451526857304,27212.0145751815,0.0,1.0
2023-04-03,17.66,18.09,17.56,17.75,30817,15.4015469469226,15.7765563006698,15.3143354693069,15.4800372767766,35335.9452706628,0.0,1.0
2023-04-04,17.17,17.7809,17.13,17.6,33889,14.9742107066059,15.5069856233599,14.9393261155596,15.3492200603532,38858.4174084919,0.0,1.0
2023-04-05,16.8,17.65,16.7012,17.05,60033,14.651528239428,15.392825799161,14.5653632995438,14.8695569334671,68836.1229981409,0.0,1.0
2023-04-06,15.9,16.9,15.85,16.9,50531,13.8666249408872,14.7387397170437,13.8230192020794,14.7387397170437,57940.7680978638,0.0,1.0
2023-04-10,15.73,16.2,15.73,15.88,48857,13.7183654289406,14.1282593737342,13.7183654289406,13.8491826453641,56021.2959758828,0.0,1.0
2023-04-11,15.8,16.04,15.76,15.93,36988,13.7794134632716,13.9887210095491,13.7445288722253,13.8927883841719,42411.8487740947,0.0,1.0
2023-04-12,16.04,16.19,15.8001,15.85,22213,13.9887210095491,14.1195382259726,13.7795006747492,13.8230192020794,25470.271353384,0.0,1.0
2023-04-13,15.83,16.05,15.8,16.0,31561,13.8055769065563,13.9974421573107,13.7794134632716,13.9538364185029,36189.0439915433,0.0,1.0
2023-04-14,15.81,15.96,15.76,15.78,16655,13.7881346110332,13.9189518274566,13.7445288722253,13.7619711677485,19097.2569842259,0.0,1.0
2023-04-17,15.49,15.97,15.42,15.97,47133,13.5090578826631,13.9276729752182,13.4480098483321,13.9276729752182,54044.4919506166,0.0,1.0
2023-04-18,15.2,15.6,15.15,15.53,46042,13.2561445975777,13.6049905080403,13.2125388587699,13.5439424737094,52793.5098209386,0.0,1.0
2023-04-19,14.75,15.33,14.72,15.07,61476,12.8636929483073,13.3695195184781,12.8375295050226,13.1427696766774,70490.7217269454,0.0,1.0
2023-04-20,14.82,14.95,14.71,14.73,88725,12.9247409826383,13.0381159035386,12.8288083572611,12.8462506527842,101735.462379192,0.0,1.0
2023-04-21,14.51,15.0726,14.43,14.94,59392,12.6543854020298,13.1450371750954,12.5846162199373,13.0293947557771,68101.1279980273,0.0,1.0
2023-04-24,14.55,14.756,14.44,14.49,45554,12.6892699930761,12.8689256369643,12.5933373676988,12.6369431065067,52233.9504448769,0.0,1.0
2023-04-25,14.23,14.7417,14.11,14.59,36603,12.410193264706,12.8564543956652,12.3055394915672,12.7241545841223,41970.3931188004,0.0,1.0
2023-04-26,14.2,14.72,14.18,14.34,25777,12.3840298214213,12.8375295050226,12.3665875258982,12.5061258900832,29556.8894195372,0.0,1.0
2023-04-27,14.25,14.53,14.17,14.32,37209,12.4276355602291,12.6718276975529,12.3578663781366,12.4886835945601,42665.2557866144,0.0,1.0
2023-04-28,14.35,14.48,14.1201,14.25,17833,12.5148470378448,12.6282219587451,12.3143478508064,12.4276355602291,20447.9966256199,0.0,1.0
2023-05-01,14.28,14.6,14.22,14.24,18269,12.4537990035138,12.7328757318839,12.4014721169444,12.4189144124676,20947.930822265,0.0,1.0
2023-05-02,14.63,14.73,14.27,14.27,25827,12.7590391751686,12.8462506527842,12.4450778557523,12.4450778557523,29614.2213228221,0.0,1.0
2023-05-03,14.5,14.925,14.5,14.7,19982,12.6456642542682,13.0163130341347,12.6456642542682,12.8200872094995,22912.1218288084,0.0,1.0
2023-05-04,14.6,14.7299,14.305,14.58,26679,12.7328757318839,12.8461634413066,12.4756018729177,12.7154334363607,30591.1569547981,0.0,1.0
2023-05-05,14.5,14.81,14.47,14.81,25248,12.6456642542682,12.9160198348767,12.6195008109835,12.9160198348767,28950.3178827822,0.0,1.0
2023-05-08,14.4,14.5999,14.245,14.43,26535,12.5584527766526,12.7327885204063,12.4232749863483,12.5846162199373,30426.0410733374,0.0,1.0
2023-05-09,14.27,14.6283,14.01,14.6283,26968,12.4450778557523,12.7575565800491,12.2183280139516,12.7575565800491,30922.5353557852,0.0,1.0
2023-05-10,14.01,15.5858,13.92,14.4,59768,12.2183280139516,13.5926064782189,12.1398376840975,12.5584527766526,68532.2639107303,0.0,1.0
2023-05-11,13.9,13.97,13.77,13.82,23213,12.2619337527594,12.3236844982769,12.1472537967983,12.191361472168,26314.0142905591,0.16,1.0
2023-05-12,14.0,14.17,13.79,13.79,12712,12.3501491034987,12.5001151997555,12.1648968669462,12.1648968669462,14410.1903959672,0.0,1.0
2023-05-15,14.01,14.2989,13.91,13.92,18009,12.3589706385726,12.6138247868584,12.2707552878333,12.2795768229073,20414.8142574712,0.0,1.0
2023-05-16,13.8,13.984,13.8,13.91,21329,12.1737184020201,12.3360346473804,12.1737184020201,12.2707552878333,24178.3315729693,0.0,1.0
2023-05-17,13.83,14.13,13.68,13.99,19569,12.2001830072419,12.4648290594597,12.067859981133,12.3413275684248,22183.2139599342,0.0,1.0
2023-05-18,13.97,14.165,13.87,13.87,7832,12.3236844982769,12.4957044322185,12.2354691475376,12.2354691475376,8878.27337800624,0.0,1.0
2023-05-19,13.73,14.2,13.72,14.01,10002,12.1119676565026,12.5265798049772,12.1031461214287,12.3589706385726,11338.1627077143,0.0,1.0
2023-05-22,13.75,13.905,13.65,13.7,32635,12.1296107266505,12.2663445202964,12.0413953759112,12.0855030512809,36994.6950576141,0.0,1.0
2023-05-23,13.93,14.0,13.76,13.76,10417,12.2883983579812,12.3501491034987,12.1384322617244,12.1384322617244,11808.6023721516,0.0,1.0
2023-05-24,14.04,14.13,13.8476,13.99,21276,12.3854352437944,12.4648290594597,12.215708908972,12.3413275684248,24118.2513266676,0.0,1.0
2023-05-25,13.7,14.135,13.7,13.94,50821,12.0855030512809,12.4692398269967,12.0855030512809,12.2972198930551,57610.1546659414,0.0,1.0
2023-05-26,13.8,14.16,13.61,13.83,22321,12.1737184020201,12.4912936646815,12.0061092356155,12.2001830072419,25302.8524094073,0.0,1.0
2023-05-30,13.75,13.94,13.6101,13.94,17303,12.1296107266505,12.2972198930551,12.0061974509662,12.2972198930551,19614.5000331514,0.0,1.0
2023-05-31,13.51,13.93,13.51,13.84,23544,11.9178938848762,12.2883983579812,11.9178938848762,12.2090045423158,26689.2324325561,0.0,1.0
2023-06-01,13.3,13.76,13.3,13.76,26423,11.7326416483237,12.1384322617244,11.7326416483237,12.1384322617244,29952.8367552426,0.0,1.0
2023-06-02,14.13,14.15,13.5,13.5,29810,12.4648290594597,12.4824721296076,11.9090723498023,11.9090723498023,33792.3045707823,0.0,1.0
2023-06-05,14.25,14.41,14.07,14.1,12231,12.5706874803469,12.7118320415297,12.4118998490162,12.438364454238,13864.9338210411,0.0,1.0
2023-06-06,14.53,14.7,14.1775,14.1775,6929,12.8176904624168,12.9676565586736,12.5067313510609,12.5067313510609,7854.64201177291,0.0,1.0
2023-06-07,14.565,15.0987,14.565,14.65,26283,12.8485658351756,13.3193711620711,12.8485658351756,12.923548883304,29794.1342178419,0.0,1.0
2023-06-08,14.7,14.79,14.47,14.47,8200,12.9676565586736,13.047050374339,12.7647612519733,12.7647612519733,9295.43433345905,0.0,1.0
2023-06-09,15.02,15.15,14.66,14.75,13505,13.2499456810393,13.3646256370004,12.9323704183779,13.0117642340433,15309.1269113859,0.0,1.0
2023-06-12,14.65,15.24,14.64,14.82,20066,12.923548883304,13.4440194526657,12.9147273482301,13.0735149795607,22746.6079677059,0.0,1.0
2023-06-13,14.58,14.85,14.522,14.64,17218,12.8617981377865,13.0999795847825,12.8106332343577,12.9147273482301,19518.1449211582,0.0,1.0
2023-06-14,14.45,14.6,14.33,14.5,14569,12.7471181818254,12.8794412079343,12.6412597609383,12.7912258571951,16515.2661956299,0.0,1.0
2023-06-15,14.54,14.59,14.25,14.34,14189,12.8265119974908,12.8706196728604,12.5706874803469,12.6500812960122,16084.5021655427,0.0,1.0
2023-06-16,14.01,14.4975,14.01,14.46,19919,12.3589706385726,12.7890204734266,12.3589706385726,12.7559397168994,22579.9703034354,0.0,1.0
2023-06-20,14.3,14.32,14.02,14.02,17917,12.6147951557165,12.6324382258644,12.3677921736465,12.3677921736465,20310.524018608,0.0,1.0
2023-06-21,14.48,14.68,14.4,14.4,28132,12.7735827870472,12.9500134885258,12.7030105064558,12.7030105064558,31890.1413010817,0.0,1.0
2023-06-22,14.2,14.4,14.2,14.33,12666,12.5265798049772,12.7030105064558,12.5265798049772,12.6412597609383,14358.0452765357,0.0,1.0
2023-06-23,14.05,14.3868,14.04,14.12,21663,12.3942567788683,12.6913660801582,12.3854352437944,12.4560075243858,24556.9504836248,0.0,1.0
2023-06-26,14.65,14.6899,14.19,14.19,12384,12.923548883304,12.958746808249,12.5177582699033,12.5177582699033,14038.3730226288,0.0,1.0
2023-06-27,15.06,15.129,14.67,14.67,23376,13.285231821335,13.3461004133451,12.9411919534518,12.9411919534518,26498.7893876754,0.0,1.0
2023-06-28,15.17,15.25,14.8,14.8,15109,13.3822687071482,13.4528409877396,13.0558719094129,13.0558719094129,17127.4045541747,0.0,1.0
2023-06-29,15.04,15.434,14.83,15.33,20911,13.2675887511872,13.6151572330999,13.0823365146347,13.5234132683311,23704.4911398733,0.0,1.0
2023-06-30,15.04,15.36,15.03,15.36,20139,13.2675887511872,13.5498778735528,13.2587672161132,13.5498778735528,22829.3600050647,0.0,1.0
2023-07-03,15.335,15.42,15.05,15.05,14293,13.527824035868,13.6028070839964,13.2764102862611,13.2764102862611,16202.3954790403,0.0,1.0
2023-07-05,16.12,16.76,15.2,15.2,103439,14.2203145391713,14.7848927839027,13.40873331237,13.40873331237,117257.369758375,0.0,1.0
2023-07-06,16.08,16.29,15.955,16.12,29049,14.1850283988756,14.3702806354281,14.0747592104515,14.2203145391713,32929.6429210551,0.0,1.0
2023-07-07,16.0,16.66,16.0,16.08,24682,14.1144561182842,14.6966774331634,14.1144561182842,14.1850283988756,27979.2573437117,0.0,1.0
2023-07-10,16.38,16.58,16.07,16.07,11824,14.4496744510935,14.626105152572,14.1762068638017,14.1762068638017,13403.5628730267,0.0,1.0
2023-07-11,15.94,16.5575,15.94,16.51,15650,14.0615269078406,14.6062566986557,14.0615269078406,14.5643544070545,17740.6765022725,0.0,1.0
2023-07-12,15.69,16.375,15.57,16.14,17817,13.8409885309925,14.4452636835565,13.7351301101053,14.2379576093192,20197.1650633218,0.0,1.0
2023-07-13,15.88,16.6924,15.8,15.98,22407,14.0085976973971,14.725259206803,13.9380254168057,14.0968130481364,25400.3411109532,0.0,1.0
2023-07-14,15.71,16.83,15.7,16.83,9693,13.8586316011403,14.8466435294202,13.8498100660664,14.8466435294202,10987.8835358803,0.0,1.0
2023-07-17,15.63,15.87,15.509,15.71,20560,13.7880593205489,13.9997761623231,13.6813187461544,13.8586316011403,23306.6012068192,0.0,1.0
2023-07-18,16.37,16.4,15.63,15.63,17851,14.4408529160195,14.4673175212413,13.7880593205489,13.7880593205489,20235.7071081192,0.0,1.0
2023-07-19,16.73,16.7899,16.26,16.38,25592,14.7584281786809,14.8112691737738,14.3438160302063,14.4496744510935,29010.8238368151,0.0,1.0
2023-07-20,16.18,16.65,16.18,16.65,7303,14.2732437496149,14.6878558980895,14.2732437496149,14.6878558980895,8278.60450454285,0.0,1.0
2023-07-21,16.24,16.3899,16.1475,16.35,5201,14.3261729600585,14.4584077708166,14.2445737606246,14.4232098458717,5895.79926442931,0.0,1.0
2023-07-24,16.48,16.7,16.17,16.17,9795,14.5378898018327,14.7319635734591,14.264422214541,14.264422214541,11103.5096702721,0.0,1.0
2023-07-25,17.03,17.17,16.45,16.45,27503,15.0230742308988,15.1465757219337,14.511425196611,14.511425196611,31177.1134723321,0.0,1.0
2023-07-26,17.04,17.43,16.87,16.97,23056,15.0318957659727,15.3759356338559,14.8819296697159,14.9701450204552,26136.0407307599,0.0,1.0
2023-07-27,16.99,17.26,16.76,17.04,25537,14.987788090603,15.2259695375991,14.7848927839027,15.0318957659727,28948.4764114078,0.0,1.0
2023-07-28,17.0,17.2599,16.85,17.22,29754,14.996609625677,15.2258813222484,14.8642865995681,15.1906833973034,33728.8235558219,0.0,1.0
2023-07-31,17.6,17.8,16.95,16.95,31202,15.5259017301126,15.7023324315912,14.9525019503073,14.9525019503073,35370.2612283646,0.0,1.0
2023-08-01,17.12,17.8699,17.09,17.54,16595,15.1024680465641,15.7639949617579,15.0760034413423,15.4729725196691,18811.9186297259,0.0,1.0
2023-08-02,16.9,17.3,16.8701,17.3,10327,14.9083942749377,15.2612556778948,14.8820178850667,15.2612556778948,11706.5793123941,0.0,1.0
2023-08-03,17.4,17.49,16.87,16.88,32809,15.3494710286341,15.4288648442994,14.8819296697159,14.8907512047898,37191.9396398118,0.0,1.0
2023-08-04,17.43,17.7399,17.4,17.6,10287,15.3759356338559,15.6493150057969,15.3494710286341,15.5259017301126,11661.2357302796,0.0,1.0
2023-08-07,17.5,17.72,17.46,17.485,12046,15.4376863793734,15.6317601509998,15.4024002390776,15.4244540767625,13655.2197537619,0.0,1.0
2023-08-08,17.64,17.64,17.0,17.31,10757,15.5611878704083,15.5611878704083,14.996609625677,15.2700772129687,12194.0228201243,0.0,1.0
2023-08-09,17.5,17.72,17.3393,17.52,23997,15.4376863793734,15.6317601509998,15.2959243107353,15.4553294495212,27202.7485000019,0.0,1.0
2023-08-10,17.3,17.59,17.1,17.39,8647,15.4200433092255,15.6785295843512,15.2417769125871,15.5002631877128,9701.21140389414,0.18,1.0
2023-08-11,17.07,17.325,17.07,17.3,9082,15.2150369530913,15.4423266088053,15.2150369530913,15.4200433092255,10189.2450526387,0.0,1.0
2023-08-14,16.55,17.193,16.1,17.07,18919,14.7515443218313,15.3246707870239,14.3504449293948,15.2150369530913,21225.5370128685,0.0,1.0
2023-08-15,16.45,17.47,16.14,16.52,10717,14.6624111235121,15.5715697463682,14.3860982087225,14.7248043623356,12023.5784220578,0.0,1.0
2023-08-16,16.02,16.24,15.83,16.1339,10169,14.2791383707394,14.4752314070417,14.1097852939329,14.380661083625,11408.7682162831,0.0,1.0
2023-08-17,15.33,15.94,15.33,15.94,14982,13.6641193023368,14.2078318120841,13.6641193023368,14.2078318120841,16808.552012622,0.0,1.0
2023-08-18,15.12,15.79,15.12,15.64,31190,13.4769395858664,14.0741320146052,13.4769395858664,13.9404322171264,34992.5735731999,0.0,1.0
2023-08-21,15.51,15.73,15.0,15.29,17289,13.8245590593114,14.0206520956137,13.3699797478834,13.6284660230091,19396.8132256188,0.0,1.0
2023-08-22,15.26,15.5999,15.26,15.475,3030,13.6017260635134,13.9046898046004,13.6017260635134,13.7933624398997,3399.40679470327,0.0,1.0
2023-08-23,15.6,15.69,15.38,15.4,8092,13.9047789377987,13.984998816286,13.7086859014964,13.7265125411603,9078.54778308217,0.0,1.0
2023-08-24,15.4,15.84,15.16,15.605,31911,13.7265125411603,14.1186986137648,13.5125928651941,13.9092355977147,35801.4753220383,0.0,1.0
2023-08-25,15.53,15.79,15.41,15.46,5907,13.8423856989753,14.0741320146052,13.7354258609922,13.7799924601518,6627.16037502053,0.0,1.0
2023-08-28,15.33,15.555,15.33,15.53,19617,13.6641193023368,13.8646689985551,13.6641193023368,13.8423856989753,22008.6346837275,0.0,1.0
2023-08-29,15.26,15.44,15.26,15.44,4153,13.6017260635134,13.762165820488,13.6017260635134,13.762165820488,4659.31894996788,0.0,1.0
2023-08-30,15.23,15.62,15.185,15.35,4010,13.5749861040176,13.9226055774626,13.5348761647739,13.6819459420007,4498.88489992084,0.0,1.0
2023-08-31,15.25,15.61,15.2,15.48,11521,13.5928127436814,13.9136922576306,13.5482461445218,13.7978190998156,12925.5992349098,0.0,1.0
2023-09-01,15.47,15.54,15.18,15.46,17408,13.7889057799837,13.8512990188072,13.530419504858,13.7799924601518,19530.3212812524,0.0,1.0
2023-09-05,14.84,15.5699,14.84,15.41,28608,13.2273666305726,13.8779498451046,13.2273666305726,13.7354258609922,32095.7853408817,0.0,1.0
2023-09-06,15.2,15.7694,14.415,14.46,27651,13.5482461445218,14.0557705757515,12.8485505377159,12.8886604769596,31022.1113136437,0.0,1.0
2023-09-07,14.41,15.49,14.26,14.91,61701,12.8440938778,13.8067324196476,12.7103940803211,13.2897598693961,69223.3658877843,0.0,1.0
2023-09-08,14.81,15.0,14.3,14.35,22040,13.2006266710769,13.3699797478834,12.7460473596488,12.7906139588084,24727.0382030561,0.0,1.0
2023-09-11,14.29,14.98,14.22,14.98,18106,12.7371340398169,13.3521531082195,12.6747408009934,13.3521531082195,20313.4189521114,0.0,1.0
2023-09-12,14.02,14.36,13.985,14.22,37406,12.496474404355,12.7995272786404,12.4652777849433,12.6747408009934,41966.406126294,0.0,1.0
2023-09-13,13.83,14.05,13.83,13.98,25856,12.3271213275485,12.5232143638508,12.3271213275485,12.4608211250273,29008.2713148013,0.0,1.0
2023-09-14,14.05,14.05,13.97,13.97,24722,12.5232143638508,12.5232143638508,12.4519078051954,12.4519078051954,27736.0180787638,0.0,1.0
2023-09-15,13.79,14.57,13.75,14.16,49602,12.2914680482208,12.9867069951107,12.2558147688931,12.6212608820019,55649.2989540831,0.0,1.0
2023-09-18,14.38,14.52,13.89,13.89,16161,12.8173539183042,12.9421403959511,12.38060124654,12.38060124654,18131.2914881847,0.0,1.0
2023-09-19,13.82,14.64,13.81,14.26,21841,12.3182080077166,13.0491002339342,12.3092946878846,12.7103940803211,24503.7768327109,0.0,1.0
2023-09-20,13.9,14.15,13.79,13.81,15719,12.3895145663719,12.61234756217,12.2914680482208,12.3092946878846,17635.404424403,0.0,1.0
2023-09-21,14.15,14.2,13.8,13.8,7797,12.61234756217,12.6569141613296,12.3003813680527,12.3003813680527,8747.58243508299,0.0,1.0
2023-09-22,13.79,14.336,13.79,14.26,5364,12.2914680482208,12.7781353110437,12.2914680482208,12.7103940803211,6017.9597514153,0.0,1.0
2023-09-25,13.9,14.1521,13.77,13.77,3310,12.3895145663719,12.6142193593347,12.2736414085569,12.2736414085569,3713.54339619402,0.0,1.0
2023-09-26,14.05,14.16,13.8001,13.82,12837,12.5232143638508,12.6212608820019,12.300470501251,12.3182080077166,14402.0412619161,0.0,1.0
2023-09-27,14.15,14.55,14.02,14.05,11389,12.61234756217,12.9688803554469,12.496474404355,12.5232143638508,12777.5062656355,0.0,1.0
2023-09-28,14.3,14.49,14.03,14.41,8852,12.7460473596488,12.9154004364553,12.5053877241869,12.8440938778,9931.20427284273,0.0,1.0
2023-09-29,14.65,14.65,13.75,14.3,48511,13.0580135537661,13.0580135537661,12.2558147688931,12.7460473596488,54425.2881247032,0.0,1.0
2023-10-02,14.7,14.8,14.08,14.08,41593,13.1025801529257,13.1917133512449,12.5499543233465,12.5499543233465,46663.8702350144,0.0,1.0
2023-10-03,14.86,15.14,14.5,14.62,81465,13.2451932702365,13.4947662255303,12.9243137562873,13.0312735942703,91396.9222872944,0.0,1.0
2023-10-04,15.03,15.25,14.71,14.71,13852,13.3967197073791,13.5928127436814,13.1114934727576,13.1114934727576,15540.7864423201,0.0,1.0
2023-10-05,15.2,15.2,14.925,15.0,16054,13.5482461445218,13.5482461445218,13.303129849144,13.3699797478834,18011.2464297579,0.0,1.0
2023-10-06,14.98,15.205,14.98,15.08,7720,13.3521531082195,13.5527028044378,13.3521531082195,13.4412863065388,8661.19486967307,0.0,1.0
2023-10-09,14.93,15.15,14.89,14.95,67688,13.3075865090599,13.5036795453622,13.2719332297322,13.3254131487238,75940.2795775168,0.0,1.0
2023-10-10,15.22,15.47,14.91,15.01,13369,13.5660727841857,13.7889057799837,13.2897598693961,13.3788930677153,14998.9008047485,0.0,1.0
2023-10-11,15.1,15.35,14.9601,15.25,6320,13.4591129462026,13.6819459420007,13.334415601754,13.5928127436814,7090.51186221938,0.0,1.0
2023-10-12,15.04,15.27,14.9,15.13,33358,13.4056330272111,13.6106393833453,13.2808465495642,13.4858529056984,37424.8884018851,0.0,1.0
2023-10-13,15.06,15.12,14.9101,15.0,5561,13.4234596668749,13.4769395858664,13.2898490025944,13.3699797478834,6238.97728889273,0.0,1.0
2023-10-16,15.15,15.2273,14.815,15.06,72605,13.5036795453622,13.572579507663,13.2050833309928,13.4234596668749,81456.7426829808,0.0,1.0
2023-10-17,15.05,15.19,14.96,15.06,15790,13.414546347043,13.5393328246899,13.3343264685557,13.4234596668749,17715.0604912095,0.0,1.0
2023-10-18,15.0,15.18,14.91,15.05,70423,13.3699797478834,13.530419504858,13.2897598693961,13.414546347043,79008.7210242207,0.0,1.0
2023-10-19,15.24,15.55,14.979,15.02,23811,13.5838994238495,13.8602123386391,13.3512617762363,13.3878063875472,26713.9522074851,0.0,1.0
2023-10-20,15.2,15.21,14.98,15.21,7563,13.5482461445218,13.5571594643537,13.3521531082195,13.5571594643537,8485.05398955147,0.0,1.0
2023-10-23,15.02,15.3689,14.85,15.14,27053,13.3878063875472,13.698792116483,13.2362799504045,13.4947662255303,30351.2052861742,0.0,1.0
2023-10-24,14.93,15.115,14.88,14.9625,5789,13.3075865090599,13.4724829259505,13.2630199099003,13.3365547985137,6494.7742358209,0.0,1.0
2023-10-25,15.02,15.15,14.87,15.1,13422,13.3878063875472,13.5036795453622,13.2541065900684,13.4591129462026,15058.362375745,0.0,1.0
2023-10-26,14.94,15.01,14.9,15.01,15566,13.3164998288918,13.3788930677153,13.2808465495642,13.3788930677153,17463.751210017,0.0,1.0
2023-10-27,14.94,15.07,14.94,15.02,16707,13.3164998288918,13.4323729867068,13.3164998288918,13.3878063875472,18743.8578610917,0.0,1.0
2023-10-30,15.07,15.11,14.95,15.0,55164,13.4323729867068,13.4680262660345,13.3254131487238,13.3699797478834,61889.39815941,0.0,1.0
2023-10-31,15.39,15.39,14.89,15.01,45513,13.7175992213283,13.7175992213283,13.2719332297322,13.3788930677153,51061.7826558848,0.0,1.0
2023-11-01,15.54,15.77,15.1601,15.29,16811,13.8512990188072,14.0563053749414,13.5126819983925,13.6284660230091,18860.5371702167,0.0,1.0
2023-11-02,15.88,15.99,15.4943,15.54,19535,14.1543518930925,14.2523984112437,13.8105651471753,13.8512990188072,21916.6375361481,0.0,1.0
2023-11-03,16.3,16.395,15.65,16.03,29702,14.5287113260333,14.6133878644365,13.9493455369583,14.2880516905714,33323.1619195632,0.0,1.0
2023-11-06,16.625,16.83,15.72,16.2,18949,14.8183942205707,15.0011172771252,14.0117387757818,14.4395781277141,21259.1945058854,0.0,1.0
2023-11-07,15.92,16.6,15.92,16.58,20591,14.1900051724202,14.7961109209909,14.1900051724202,14.7782842813271,23101.3812903417,0.0,1.0
2023-11-08,15.29,16.2184,15.29,16.08,14327,13.6284660230091,14.4559786362048,13.6284660230091,14.332618289731,16073.6967484205,0.0,1.0
2023-11-09,15.58,15.94,15.13,15.695,13878,14.0473920551095,14.3719787778206,13.6416586517206,14.15107948042,15392.1268198216,0.18,1.0
2023-11-10,15.59,15.83,15.09,15.6,21652,14.0564083529626,14.2727995014366,13.6055934603082,14.0654246508156,24014.2909571103,0.0,1.0
2023-11-13,15.57,15.75,14.99,15.55,13011,14.0383757572564,14.200669118612,13.5154304817773,14.0203431615502,14430.5348070831,0.0,1.0
2023-11-14,16.24,16.47,15.83,15.83,13695,14.6424677134132,14.8498425640342,14.2727995014366,14.2727995014366,15189.1610316658,0.0,1.0
2023-11-15,16.22,16.4762,16.08,16.37,17703,14.624435117707,14.8554326687031,14.4982069477638,14.7596795855033,19634.4445230799,0.0,1.0
2023-11-16,15.9,16.28,15.458,16.28,10821,14.3359135864083,14.6785329048256,13.9373932213018,14.6785329048256,12001.5999652176,0.0,1.0
2023-11-17,16.22,16.27,15.02,16.0,15695,14.624435117707,14.6695166069725,13.5424793753366,14.4260765649391,17407.3663667028,0.0,1.0
2023-11-20,16.2,16.42,15.83,16.07,14197,14.6064025220009,14.8047610747688,14.2727995014366,14.4891906499107,15745.93057076,0.0,1.0
2023-11-21,16.3,16.64,15.76,16.32,15941,14.6965655005317,15.0031196275367,14.209685416465,14.7145980962379,17680.2056229123,0.0,1.0
2023-11-22,16.37,16.595,16.345,16.4,11331,14.7596795855033,14.9625462871978,14.7371388408706,14.7867284790626,12567.2423256521,0.0,1.0
2023-11-24,16.63,16.64,16.2,16.51,8707,14.9941033296836,15.0031196275367,14.6064025220009,14.8859077554466,9656.95692608352,0.0,1.0
2023-11-27,16.41,16.78,16.395,16.74,16347,14.7957447769157,15.1293477974799,14.7822203301361,15.0932826060676,18130.5013059248,0.0,1.0
2023-11-28,16.51,16.63,16.0757,16.48,19476,14.8859077554466,14.9941033296836,14.494329939687,14.8588588618873,21600.8835525901,0.0,1.0
2023-11-29,16.63,16.86,16.48,16.7,14157,14.9941033296836,15.2014781803046,14.8588588618873,15.0572174146552,15701.5664640593,0.0,1.0
2023-11-30,16.52,16.65,16.435,16.6435,6716,14.8949240532996,15.0121359253898,14.8182855215484,15.0062753317853,7448.73351505422,0.0,1.0
2023-12-01,16.89,16.89,16.41,16.41,15969,15.2285270738639,15.2285270738639,14.7957447769157,14.7957447769157,17711.2604976028,0.0,1.0
2023-12-04,17.26,17.37,16.72,16.72,13312,15.5621300944281,15.661309370812,15.0752500103614,15.0752500103614,14764.3747100062,0.0,1.0
2023-12-05,17.41,17.52,16.7575,16.7575,14003,15.6973745622244,15.7965538386083,15.1090611273105,15.1090611273105,15530.7646532614,0.0,1.0
2023-12-06,17.28,17.665,17.25,17.56,19283,15.5801626901343,15.9272901574781,15.553113796575,15.8326190300207,21386.826737759,0.0,1.0
2023-12-07,17.68,17.78,17.025,17.2,11954,15.9408146042577,16.0309775827886,15.3502470948805,15.5080323073096,13258.2132875161,0.0,1.0
2023-12-08,17.79,17.79,17.41,17.7,12933,16.0399938806417,16.0399938806417,15.6973745622244,15.9588471999639,14344.0247990167,0.0,1.0
2023-12-11,17.79,17.89,17.29,17.54,15338,16.0399938806417,16.1301568591726,15.5891789879873,15.8145864343145,17011.4167143986,0.0,1.0
2023-12-12,16.6,17.56,16.59,17.5,16146,14.9670544361243,15.8326190300207,14.9580381382713,15.7785212429022,17907.5716697536,0.0,1.0
2023-12-13,16.29,16.65,16.0,16.56,41723,14.6875492026786,15.0121359253898,14.4260765649391,14.930989244712,46275.0905968742,0.0,1.0
2023-12-14,16.58,16.92,16.395,16.64,13704,14.9490218404182,15.2555759674231,14.7822203301361,15.0031196275367,15199.1429556734,0.0,1.0
2023-12-15,15.4,16.6,15.39,16.49,54527,13.8850986937539,14.9670544361243,13.8760823959008,14.8678751597404,60476.0411517809,0.0,1.0
2023-12-18,15.63,15.74,15.07,15.38,40534,14.0924735443749,14.1916528207589,13.587560864602,13.8670660980477,44956.3675251946,0.0,1.0
2023-12-19,15.61,16.09,15.4062,15.6,17611,14.0744409486687,14.5072232456169,13.8906887984228,14.0654246508156,19532.4070776682,0.0,1.0
2023-12-20,16.08,16.38,15.52,15.52,19213,14.4982069477638,14.7686958833564,13.9932942679909,13.9932942679909,21309.1895510328,0.0,1.0
2023-12-21,16.18,16.425,16.0647,16.14,18036,14.5883699262947,14.8092692236953,14.4844120120486,14.5523047348823,20003.7757113635,0.0,1.0
2023-12-22,16.57,16.74,16.0501,16.29,13597,14.9400055425651,15.0932826060676,14.4712482171831,14.6875492026786,15080.4689702489,0.0,1.0
2023-12-26,16.35,16.55,16.21,16.55,8433,14.7416469897972,14.9219729468589,14.615418819854,14.9219729468589,9353.06279518343,0.0,1.0
2023-12-27,16.85,16.85,16.27,16.27,10080,15.1924618824515,15.1924618824515,14.6695166069725,14.6695166069725,11179.7548885864,0.0,1.0
2023-12-28,16.51,16.79,16.51,16.5698,1879,14.8859077554466,15.138364095333,14.8859077554466,14.939825216608,2084.00391226724,0.0,1.0
2023-12-29,16.6,16.795,16.42,16.42,6569,14.9670544361243,15.1428722442595,14.8047610747688,14.8047610747688,7285.695422929,0.0,1.0
2024-01-02,16.48,16.59,16.0,16.48,20150,14.8588588618873,14.9580381382713,14.4260765649391,14.8588588618873,22348.4187504976,0.0,1.0
2024-01-03,15.6,16.53,15.6,16.5,18292,14.0654246508156,14.9039403511527,14.0654246508156,14.8768914575935,20287.7059942483,0.0,1.0
2024-01-04,15.4,16.0007,15.23,15.6,18737,13.8850986937539,14.4267077057888,13.7318216302514,14.0654246508156,20781.256681294,0.0,1.0
2024-01-05,15.34,15.715,15.18,15.39,15173,13.8310009066354,14.1691120761261,13.686740140986,13.8760823959008,16828.4147742581,0.0,1.0
2024-01-08,15.26,15.5989,15.11,15.55,12610,13.7588705238107,14.0644328580518,13.6236260560144,14.0203431615502,13985.7846374082,0.0,1.0
2024-01-09,15.13,15.28,14.78,15.15,29318,13.6416586517206,13.7769031195169,13.3260882268625,13.6596912474267,32516.6720063071,0.0,1.0
2024-01-10,14.86,15.44,14.75,15.0,43615,13.3982186096872,13.9211638851663,13.2990393333033,13.5244467796304,48373.5128438191,0.0,1.0
2024-01-11,15.15,15.235,14.63,14.86,29569,13.6596912474267,13.736329779178,13.1908437590662,13.3982186096872,32795.0567758544,0.0,1.0
2024-01-12,15.98,16.0,15.06,15.11,53076,14.408043969233,14.4260765649391,13.578544566749,13.6236260560144,58866.7331812113,0.0,1.0
2024-01-16,15.71,16.085,15.29,15.95,39407,14.1646039271996,14.5027150966904,13.7859194173699,14.3809950756737,43706.4088189013,0.0,1.0
2024-01-17,15.61,15.97,15.49,15.67,10089,14.0744409486687,14.3990276713799,13.9662453744317,14.1285387357873,11189.7368125941,0.0,1.0
2024-01-18,15.31,16.145,15.26,15.55,9336,13.8039520130761,14.5568128838089,13.7588705238107,14.0203431615502,10354.5825039527,0.0,1.0
2024-01-19,15.77,15.785,15.1707,15.39,14079,14.2187017143181,14.2322261610978,13.6783549839826,13.8760823959008,15615.0564559929,0.0,1.0
2024-01-22,15.98,16.14,15.5501,15.68,16160,14.408043969233,14.5523047348823,14.0204333245287,14.1375550336403,17923.0991070988,0.0,1.0
2024-01-23,15.73,15.98,15.7,15.98,16264,14.1826365229058,14.408043969233,14.1555876293465,14.408043969233,18038.4457845207,0.0,1.0
2024-01-24,15.3,15.865,15.214,15.4,12710,13.794935715223,14.3043565439225,13.7173955536865,13.8850986937539,14096.6949041601,0.0,1.0
2024-01-25,16.44,16.5,15.28,15.28,25520,14.822793670475,14.8768914575935,13.7769031195169,13.7769031195169,28304.3000750718,0.0,1.0
2024-01-26,16.19,16.47,15.94,15.94,8217,14.5973862241478,14.8498425640342,14.3719787778206,14.3719787778206,9113.49661899944,0.0,1.0
2024-01-29,16.15,16.485,15.97,16.15,22926,14.5613210327354,14.8633670108138,14.3990276713799,14.5613210327354,25427.287755529,0.0,1.0
2024-01-30,16.01,16.15,15.61,16.15,13849,14.4350928627922,14.5613210327354,14.0744409486687,14.5613210327354,15359.9628424636,0.0,1.0
2024-01-31,15.5,15.988,15.41,15.988,13731,13.9752616722848,14.4152570075154,13.894114991607,14.4152570075154,15229.0887276964,0.0,1.0
2024-02-01,15.89,16.0,15.56,15.595,13169,14.3268972885552,14.4260765649391,14.0293594594033,14.0609165018891,14605.773028551,0.0,1.0
2024-02-02,15.75,15.75,15.5789,15.68,15764,14.200669118612,14.200669118612,14.0464002623456,14.1375550336403,17483.8944507615,0.0,1.0
2024-02-05,15.5,15.89,15.5,15.51,6199,13.9752616722848,14.3268972885552,13.9752616722848,13.9842779701379,6875.32743594713,0.0,1.0
2024-02-06,15.5,15.6499,15.5,15.5,23132,13.9752616722848,14.1104159771025,13.9752616722848,13.9752616722848,25655.7629050377,0.0,1.0
2024-02-07,15.32,15.65,15.32,15.5,7764,13.8129683109292,14.1105061400811,13.8129683109292,13.9752616722848,8611.07311061359,0.0,1.0
2024-02-08,15.4,15.6,15.3,15.3,15238,13.8850986937539,14.0654246508156,13.794935715223,13.794935715223,16900.5064476468,0.0,1.0
2024-02-09,15.18,15.625,15.18,15.34,14039,13.686740140986,14.0879653954484,13.686740140986,13.8310009066354,15570.6923492921,0.0,1.0
2024-02-12,15.67,15.835,15.07,15.07,22758,14.1285387357873,14.2773076503632,13.587560864602,13.587560864602,25240.9585073858,0.0,1.0
2024-02-13,15.23,15.77,15.19,15.48,12731,13.7318216302514,14.2187017143181,13.6957564388391,13.9572290765786,14119.986060178,0.0,1.0
2024-02-14,15.57,15.66,15.25,15.33,9937,14.0383757572564,14.1195224379342,13.7498542259576,13.8219846087823,11021.1532071313,0.0,1.0
2024-02-15,15.47,15.6,15.18,15.33,8695,14.1105061400811,14.2290818219305,13.8459911574939,13.9828092519355,9532.73034040343,0.18,1.0
2024-02-16,15.28,15.305,15.11,15.305,7760,13.937203220455,13.9600062361953,13.7821427134211,13.9600062361953,8507.64662927323,0.0,1.0
2024-02-20,15.36,15.49,15.2,15.2,52167,14.0101728708239,14.1287485526733,13.8642335700861,13.8642335700861,57193.0930037752,0.0,1.0
2024-02-21,15.36,15.4494,15.36,15.41,17632,14.0101728708239,14.0917164551111,14.0101728708239,14.0557789023044,19330.7764648641,0.0,1.0
2024-02-22,15.3,15.84,15.145,15.41,76139,13.9554456330472,14.4479907730371,13.8140669354575,14.0557789023044,83474.704472453,0.0,1.0
2024-02-23,15.8,15.83,15.42,15.615,7153,14.4115059478527,14.438869566741,14.0649001086005,14.2427636313747,7842.16447669992,0.0,1.0
2024-02-26,15.65,15.85,15.5,15.81,4114,14.274687853411,14.4571119793332,14.1378697589694,14.4206271541488,4510.36832897296,0.0,1.0
2024-02-27,15.87,15.96,15.47,15.63,12723,14.4753543919254,14.5574452485904,14.1105061400811,14.2564454408188,13948.8128948768,0.0,1.0
2024-02-28,15.5,15.9218,15.47,15.87,13257,14.1378697589694,14.5226022405393,14.1105061400811,14.4753543919254,14534.2617737468,0.0,1.0
2024-02-29,15.5,15.92,15.39,15.55,21539,14.1378697589694,14.520960423406,14.0375364897122,14.18347579045,23614.2011273088,0.0,1.0
2024-03-01,15.67,15.82,15.49,15.59,19365,14.2929302660033,14.4297483604449,14.1287485526733,14.2199606156344,21230.7444556541,0.0,1.0
2024-03-04,15.5,15.675,15.39,15.66,19051,14.1378697589694,14.2974908691513,14.0375364897122,14.2838090597072,20886.4917441088,0.0,1.0
2024-03-05,15.34,15.6103,15.33,15.42,7184,13.9919304582317,14.2384766644155,13.9828092519355,14.0649001086005,7876.15120936839,0.0,1.0
2024-03-06,15.46,15.49,15.33,15.34,11146,14.101384933785,14.1287485526733,13.9828092519355,13.9919304582317,12219.8749136442,0.0,1.0
2024-03-07,15.46,15.5754,15.31,15.47,15991,14.101384933785,14.2066436544421,13.9645668393433,14.1105061400811,17531.6723258644,0.0,1.0
2024-03-08,15.48,15.515,15.31,15.5,7458,14.1196273463772,14.1515515684136,13.9645668393433,14.1378697589694,8176.55007230924,0.0,1.0
2024-03-11,15.34,15.39,14.96,15.35,11131,13.9919304582317,14.0375364897122,13.6453246189795,14.0010516645278,12203.4297204175,0.0,1.0
2024-03-12,15.18,15.3,14.96,15.01,17164,13.8459911574939,13.9554456330472,13.6453246189795,13.6909306504601,18817.6864361915,0.0,1.0
2024-03-13,14.92,15.2699,14.85,15.06,10893,13.6088397937951,13.9279908020959,13.5449913497223,13.7365366819406,11942.4993212208,0.0,1.0
2024-03-14,14.84,14.895,14.74,14.82,8054,13.5358701434262,13.5860367780548,13.4446580804651,13.517627730834,8829.97241651631,0.0,1.0
2024-03-15,14.61,15.0,14.61,14.75,55602,13.3260823986157,13.6818094441639,13.3260823986157,13.4537792867612,60959.0422526868,0.0,1.0
2024-03-18,14.8,14.84,14.6016,14.65,9930,13.4993853182418,13.5358701434262,13.3184205853269,13.3625672238001,10886.7179160674,0.0,1.0
2024-03-19,14.75,14.99,14.75,14.75,7162,13.4537792867612,13.6726882378678,13.4537792867612,13.4537792867612,7852.03159263594,0.0,1.0
2024-03-20,14.91,14.995,14.75,14.75,8649,13.599718587499,13.6772488410159,13.4537792867612,13.4537792867612,9482.29841450824,0.0,1.0
2024-03-21,15.21,15.49,14.97,14.97,10649,13.8733547763822,14.1287485526733,13.6544458252756,13.6544458252756,11674.9908447334,0.0,1.0
2024-03-22,14.79,15.4398,14.76,15.2141,8309,13.4902641119456,14.0829600970668,13.4629004930573,13.8770944709636,9109.54070137004,0.0,1.0
2024-03-25,14.99,15.05,14.8218,14.8918,10753,13.6726882378678,13.7274154756445,13.5192695479673,13.58311799204,11789.0108511051,0.0,1.0
2024-03-26,15.01,15.145,14.8,14.92,19520,13.6909306504601,13.8140669354575,13.4993853182418,13.6088397937951,21400.6781189965,0.0,1.0
2024-03-27,15.09,15.09,15.0193,15.0193,3297,13.7639003008289,13.7639003008289,13.6994133723154,13.6994133723154,3614.65347122602,0.0,1.0
2024-03-28,14.76,15.25,14.76,15.03,12400,13.4629004930573,13.9098396015667,13.4629004930573,13.7091730630523,13594.6930673954,0.0,1.0
2024-04-01,14.75,15.03,14.75,14.75,9376,13.4537792867612,13.7091730630523,13.4537792867612,13.4537792867612,10279.3421128951,0.0,1.0
2024-04-02,14.34,14.89,14.34,14.75,19794,13.0798098286207,13.5814761749067,13.0798098286207,13.4537792867612,21701.0769819375,0.0,1.0
2024-04-03,14.34,14.55,14.07,14.25,21982,13.0798098286207,13.271355160839,12.8335372586258,12.9977189719557,24099.8825006037,0.0,1.0
2024-04-04,14.3,14.87,13.93,14.5,21320,13.0433250034363,13.5632337623145,12.7058403704802,13.2257491293585,23374.1013061991,0.0,1.0
2024-04-05,14.18,14.61,14.01,14.42,8037,12.933870527883,13.3260823986157,12.7788100208491,13.1527794789896,8811.33453085939,0.0,1.0
2024-04-08,13.92,14.26,13.92,14.09,16341,12.6967191641841,13.0068401782519,12.6967191641841,12.851779671218,17915.3935011539,0.0,1.0
2024-04-09,13.85,14.17,13.85,13.92,18094,12.6328707201114,12.9247493215869,12.6328707201114,12.6967191641841,19837.2884162461,0.0,1.0
2024-04-10,14.08,14.18,13.69,13.69,22264,12.8426584649219,12.933870527883,12.4869314193736,12.4869314193736,24409.0521332653,0.0,1.0
2024-04-11,13.99,14.17,13.81,14.02,6520,12.7605676082569,12.9247493215869,12.5963858949269,12.7879312271452,7148.17732253369,0.0,1.0
2024-04-12,13.75,14.03,13.75,14.03,13613,12.5416586571503,12.7970524334413,12.5416586571503,12.7970524334413,14924.5610263268,0.0,1.0
2024-04-15,13.42,14.06,13.42,13.7,18818,12.2406588493787,12.8244160523297,12.2406588493787,12.4960526256697,20631.0430759875,0.0,1.0
2024-04-16,13.45,13.81,13.3,13.412,20864,12.268022468267,12.5963858949269,12.1312043738254,12.2333618843418,22874.1674321078,0.0,1.0
2024-04-17,13.32,13.79,13.32,13.595,14947,12.1494467864176,12.5781434823347,12.1494467864176,12.4002799595606,16387.086877287,0.0,1.0
2024-04-18,13.29,13.49,13.02,13.49,23253,12.1220831675293,12.3045072934514,11.8758105975343,12.3045072934514,25493.3385400115,0.0,1.0
2024-04-19,13.11,13.365,13.05,13.05,9891,11.9579014541993,12.1904922147501,11.9031742164226,11.9031742164226,10843.960413678,0.0,1.0
2024-04-22,13.02,13.5,13.02,13.05,14999,11.8758105975343,12.3136284997475,11.8758105975343,11.9031742164226,16444.0968804728,0.0,1.0
2024-04-23,13.4,13.41,13.11,13.325,5330,12.2224164367865,12.2315376430826,11.9579014541993,12.1540073895656,5843.52532654976,0.0,1.0
2024-04-24,13.48,13.48,13.2,13.2,5442,12.2953860871553,12.2953860871553,12.0399923108643,12.0399923108643,5966.3161026424,0.0,1.0
2024-04-25,13.47,13.47,13.255,13.42,9416,12.2862648808592,12.2862648808592,12.0901589454929,12.2406588493787,10323.1959614996,0.0,1.0
2024-04-26,13.12,13.5312,13.12,13.5,11467,11.9670226604954,12.3420866633914,11.9670226604954,12.3136284997475,12571.8020486954,0.0,1.0
2024-04-29,14.1,14.1,13.15,13.15,22626,12.8609008775141,12.8609008775141,11.9943862793837,11.9943862793837,24805.9294631361,0.0,1.0
2024-04-30,13.98,14.18,13.75,13.96,15396,12.7514464019608,12.933870527883,12.5416586571503,12.7332039893686,16879.3463278725,0.0,1.0
2024-05-01,13.99,14.1,13.86,13.95,25075,12.7605676082569,12.8609008775141,12.6419919264075,12.7240827830725,27490.8813439467,0.0,1.0
2024-05-02,13.82,14.1,13.67,13.959,18134,12.605507101223,12.8609008775141,12.4686890067814,12.732291868739,19881.1422648507,0.0,1.0
2024-05-03,14.1,14.5,13.74,14.05,18155,12.8609008775141,13.2257491293585,12.5325374508542,12.8152948460336,19904.165535368,0.0,1.0
2024-05-06,14.4,14.64,14.0414,14.08,33603,13.1345370663974,13.353446017504,12.8074506086189,12.8426584649219,36840.5218664263,0.0,1.0
2024-05-07,14.18,14.54,14.1,14.24,13469,12.933870527883,13.2622339545429,12.8609008775141,12.9885977656596,14766.6871713506,0.0,1.0
2024-05-08,14.14,14.3299,14.06,14.2513,10919,12.8973857026985,13.0705974102617,12.8244160523297,12.9989047287742,11971.0043228137,0.0,1.0
2024-05-09,14.45,14.5482,14.14,14.14,44141,13.1801430978779,13.2697133437057,12.8973857026985,12.8973857026985,48393.8182812823,0.0,1.0
2024-05-10,14.33,14.6109,14.3,14.59,9319,13.0706886223246,13.3269033071823,13.0433250034363,13.3078399860235,10216.8503786337,0.0,1.0
2024-05-13,14.12,14.5935,14.12,14.34,12727,12.8791432901063,13.3110324082271,12.8791432901063,13.0798098286207,13953.1982797372,0.0,1.0
2024-05-14,14.04,14.25,13.985,14.11,6200,12.8061736397374,12.9977189719557,12.7560070051088,12.8700220838102,6797.34653369771,0.0,1.0
2024-05-15,14.19,14.19,14.0001,14.0001,8261,12.9429917341791,12.9429917341791,12.769780026616,12.769780026616,9056.9160830446,0.0,1.0
2024-05-16,14.13,14.14,13.88,13.88,20886,13.0524462097324,13.0616836097393,12.8215112095602,12.8215112095602,22610.2582809304,0.18,1.0
2024-05-17,14.0,14.265,14.0,14.265,4302,12.9323600096429,13.1771511098254,12.9323600096429,13.1771511098254,4657.15460713215,0.0,1.0
2024-05-20,14.07,14.5099,14.0,14.0,19903,12.9970218096911,13.4033750359941,12.9323600096429,12.9323600096429,21546.1060310905,0.0,1.0
2024-05-21,14.11,14.2,14.07,14.1,18545,13.0339714097186,13.1171080097806,12.9970218096911,13.0247340097117,20075.9953949945,0.0,1.0
2024-05-22,14.01,14.14,14.01,14.07,10545,12.9415974096497,13.0616836097393,12.9415974096497,12.9970218096911,11415.5498215269,0.0,1.0
2024-05-23,14.22,14.3,14.01,14.02,18059,13.1355828097944,13.2094820098495,12.9415974096497,12.9508348096566,19549.8733264063,0.0,1.0
2024-05-24,14.15,14.19,14.15,14.16,6319,13.0709210097462,13.1078706097737,13.0709210097462,13.0801584097531,6840.66944734265,0.0,1.0
2024-05-28,14.54,14.57,13.892,14.15,56232,13.4311796100148,13.4588918100355,12.8325960895685,13.0709210097462,60874.2719359033,0.0,1.0
2024-05-29,14.16,14.6299,14.13,14.46,11391,13.0801584097531,13.5142238360767,13.0524462097324,13.3572804099597,12331.391940921,0.0,1.0
2024-05-30,14.43,15.0,14.21,14.21,22521,13.329568209939,13.8561000103316,13.1263454097875,13.1263454097875,24380.2368450078,0.0,1.0
2024-05-31,15.01,15.1,14.47,14.61,13245,13.8653374103385,13.9484740104005,13.3665178099666,13.495841410063,14338.4502025722,0.0,1.0
2024-06-03,14.61,15.11,14.61,15.06,14587,13.495841410063,13.9577114104074,13.495841410063,13.911524410373,15791.2399475214,0.0,1.0
2024-06-04,14.9,15.01,14.66,14.92,7138,13.7637260102628,13.8653374103385,13.5420284100975,13.7822008102765,7727.28256292638,0.0,1.0
2024-06-05,14.66,15.04,14.616,14.84,7455,13.5420284100975,13.8930496103592,13.5013838500671,13.7083016102214,8070.45271877503,0.0,1.0
2024-06-06,14.64,14.6404,14.28,14.57,4366,13.5235536100837,13.523923106084,13.1910072098357,13.4588918100355,4726.4381717199,0.0,1.0
2024-06-07,14.16,14.76,14.16,14.33,4117,13.0801584097531,13.6344024101663,13.0801584097531,13.2371942098702,4456.88180324571,0.0,1.0
2024-06-10,14.08,14.14,14.0,14.01,5103,13.006259209698,13.0616836097393,12.9323600096429,12.9415974096497,5524.28172017558,0.0,1.0
2024-06-11,13.99,14.1,13.99,14.03,8008,12.923122609636,13.0247340097117,12.923122609636,12.9600722096635,8669.10601904098,0.0,1.0
2024-06-12,13.99,14.15,13.99,14.11,9110,12.923122609636,13.0709210097462,12.923122609636,13.0339714097186,9862.08239678613,0.0,1.0
2024-06-13,14.06,14.295,13.99,13.99,7164,12.9877844096842,13.204863309846,12.923122609636,12.923122609636,7755.42901104016,0.0,1.0
2024-06-14,13.83,14.16,13.725,14.0,71080,12.7753242095258,13.0801584097531,12.6783315094534,12.9323600096429,76948.0589202588,0.0,1.0
2024-06-17,14.38,14.42,13.25,13.26,92441,13.2833812099046,13.3203308099321,12.2395550091263,12.2487924091332,100072.531157114,0.0,1.0
2024-06-18,14.11,14.2033,13.8501,14.15,46822,13.0339714097186,13.1201563517829,12.7938913835396,13.0709210097462,50687.4228301122,0.0,1.0
2024-06-20,14.05,14.1,13.7601,13.97,19302,12.9785470096773,13.0247340097117,12.7107547834776,12.9046478096222,20895.4900573838,0.0,1.0
2024-06-21,14.05,14.05,13.97,13.97,18136,12.9785470096773,12.9785470096773,12.9046478096222,12.9046478096222,19633.2301150509,0.0,1.0
2024-06-24,13.97,14.27,13.92,13.99,42087,12.9046478096222,13.1817698098288,12.8584608095878,12.923122609636,45561.521606316,0.0,1.0
2024-06-25,14.18,14.45,13.85,13.91,48112,13.0986332097668,13.3480430099528,12.7937990095395,12.8492234095809,52083.9196788339,0.0,1.0
2024-06-26,14.28,14.28,13.85,14.04,79654,13.1910072098357,13.1910072098357,12.7937990095395,12.9693096096704,86229.8914636229,0.0,1.0
2024-06-27,14.41,14.5,13.91,14.12,62036,13.3110934099253,13.3942300099872,12.8492234095809,13.0432088097255,67157.4251994537,0.0,1.0
2024-06-28,14.21,14.3,14.21,14.22,10256,13.1263454097875,13.2094820098495,13.1263454097875,13.1355828097944,11102.6912251854,0.0,1.0
2024-07-01,13.8,14.26,13.64,14.14,56234,12.7476120095051,13.1725324098219,12.5998136093949,13.0616836097393,60876.4370472967,0.0,1.0
2024-07-02,13.96,14.18,13.54,13.73,40047,12.8954104096153,13.0986332097668,12.507439609326,12.6829502094569,43353.1079850818,0.0,1.0
2024-07-03,13.97,14.0,13.96,13.96,2220,12.9046478096222,12.9323600096429,12.8954104096153,12.8954104096153,2403.27364663724,0.0,1.0
2024-07-05,13.59,13.95,13.59,13.87,19541,12.5536266093605,12.8861730096084,12.5536266093605,12.8122738095533,21154.2208688911,0.0,1.0
2024-07-08,13.26,13.54,13.26,13.54,15564,12.2487924091332,12.507439609326,12.2487924091332,12.507439609326,16848.896863181,0.0,1.0
2024-07-09,13.2,13.53,13.165,13.34,17672,12.1933680090918,12.4982022093191,12.1610371090677,12.3226916091883,19130.9242717898,0.0,1.0
2024-07-10,13.28,13.9445,13.26,13.48,55541,12.2672672091469,12.8810924396046,12.2487924091332,12.4520152092847,60126.2259494952,0.0,1.0
2024-07-11,13.95,13.95,13.23,13.23,51755,12.8861730096084,12.8861730096084,12.2210802091125,12.2210802091125,56027.6700818516,0.0,1.0
2024-07-12,14.48,14.5,14.01,14.01,25101,13.3757552099735,13.3942300099872,12.9415974096497,12.9415974096497,27173.230542451,0.0,1.0
2024-07-15,13.99,14.66,13.99,14.34,35799,12.923122609636,13.5420284100975,12.923122609636,13.246431609877,38754.4113855704,0.0,1.0
2024-07-16,13.81,14.4152,13.81,13.91,18587,12.756849409512,13.3158968579288,12.756849409512,12.8492234095809,20121.4627342551,0.0,1.0
2024-07-17,13.58,14.01,13.51,13.7,29798,12.5443892093536,12.9415974096497,12.4797274093054,12.6552380094362,32257.9946497731,0.0,1.0
2024-07-18,13.59,13.9499,13.37,13.51,13004,12.5536266093605,12.8860806356084,12.3504038092089,12.4797274093054,14077.5542796714,0.0,1.0
2024-07-19,13.83,13.84,13.5307,13.5307,8852,12.7753242095258,12.7845616095327,12.4988488273196,12.4988488273196,9582.7830270418,0.0,1.0
2024-07-22,13.53,13.9999,13.44,13.73,16837,12.4982022093191,12.9322676356428,12.4150656092571,12.6829502094569,18226.9902650592,0.0,1.0
2024-07-23,13.35,13.6499,13.33,13.5,21273,12.3319290091952,12.6089586354017,12.3134542091814,12.4704900092985,23029.2073355468,0.0,1.0
2024-07-24,13.21,13.405,13.21,13.35,11617,12.2026054090987,12.382734709233,12.2026054090987,12.3319290091952,12576.0495283716,0.0,1.0
2024-07-25,13.31,13.5101,13.2,13.2,6214,12.2949794091676,12.4798197833054,12.1933680090918,12.1933680090918,6727.00109919091,0.0,1.0
2024-07-26,13.45,13.49,13.34,13.34,6857,12.424303009264,12.4612526092916,12.3226916091883,12.3226916091883,7423.08441215838,0.0,1.0
2024-07-29,13.37,13.46,13.3,13.39,7686,12.3504038092089,12.4335404092709,12.2857420091607,12.3688786092227,8320.52308470895,0.0,1.0
2024-07-30,13.36,13.48,13.33,13.4,5685,12.341166409202,12.4520152092847,12.3134542091814,12.3781160092296,6154.32913564538,0.0,1.0
2024-07-31,13.14,13.37,13.14,13.37,18395,12.1379436090505,12.3504038092089,12.1379436090505,12.3504038092089,19913.6120404919,0.0,1.0
2024-08-01,12.94,13.2493,12.93,13.11,19643,11.9531956089128,12.2389083911258,11.9439582089059,12.1102314090298,21264.6415499528,0.0,1.0
2024-08-02,12.89,13.0117,12.77,12.85,26704,11.9070086088783,12.0194277669621,11.7961598087957,11.8700590088508,28908.5673242347,0.0,1.0
2024-08-05,12.93,12.98,12.5,12.51,15262,11.9439582089059,11.9901452089403,11.5467500086097,11.5559874086166,16521.9650427826,0.0,1.0
2024-08-06,12.92,13.03,12.7029,12.7029,9170,11.934720808899,12.0363322089747,11.7341768547494,11.7341768547494,9927.03573858714,0.0,1.0
2024-08-07,12.75,13.04,12.75,12.9948,8968,11.7776850087819,12.0455696089816,11.7776850087819,12.0038165609505,9708.35948785709,0.0,1.0
2024-08-08,12.36,13.06,12.105,12.76,47135,11.4174264085133,12.0640444089954,11.1818727083376,11.7869224087888,51026.2627631739,0.0,1.0
2024-08-09,12.5,12.69,12.32,12.32,10021,11.5467500086097,11.7222606087406,11.3804768084857,11.3804768084857,10848.2906364648,0.0,1.0
2024-08-12,12.67,12.98,12.45,12.5125,15435,11.7037858087268,11.9901452089403,11.5005630085753,11.5582967586183,16709.2471783089,0.0,1.0
2024-08-13,12.81,12.9,12.33,12.525,9533,11.8331094088232,11.9162460088852,11.3897142084926,11.5698435086269,10320.0034564833,0.0,1.0
2024-08-14,12.9,12.94,12.7,12.85,46346,11.9162460088852,11.9531956089128,11.7314980087475,11.8700590088508,50172.1263184908,0.0,1.0
2024-08-15,12.83,13.05,12.8,12.82,17117,11.851584208837,12.0548070089885,11.8238720088163,11.8423468088301,18530.1058601305,0.0,1.0
2024-08-16,12.7,12.8718,12.54,12.55,9687,11.9162460088852,12.0774437304857,11.766120074915,11.7755029457881,10324.132273559,0.2,1.0
2024-08-19,12.75,12.8599,12.72,12.72,5958,11.9631603632509,12.0662781141467,11.9350117506315,11.9350117506315,6349.86890532304,0.0,1.0
2024-08-20,12.71,12.85,12.71,12.8,46861,11.9256288797583,12.0569890719823,11.9256288797583,12.0100747176166,49943.1364169762,0.0,1.0
2024-08-21,12.9,12.9,12.7,12.7,7866,12.103903426348,12.103903426348,11.9162460088852,11.9162460088852,8383.3616665443,0.0,1.0
2024-08-22,12.83,12.9353,12.78,12.84,10834,12.038223330236,12.1370249605301,11.9913089758703,12.0476062011091,11546.5726284441,0.0,1.0
2024-08-23,13.24,13.25,12.7204,12.85,25094,12.4229210360347,12.4323039069078,11.9353870654664,12.0569890719823,26744.4797432319,0.0,1.0
2024-08-26,13.21,13.39,13.13,13.2501,19241,12.3947724234152,12.5636640991317,12.3197094564301,12.4323977356165,20506.5168860895,0.0,1.0
2024-08-27,13.13,13.295,13.13,13.25,8584,12.3197094564301,12.4745268258369,12.3197094564301,12.4323039069078,9148.58588172091,0.0,1.0
2024-08-28,13.56,13.6,13.2,13.2,37746,12.7231729039751,12.7607043874676,12.3853895525421,12.3853895525421,40228.6256630284,0.0,1.0
2024-08-29,13.82,13.83,13.35,13.56,19440,12.9671275466767,12.9765104175498,12.5261326156392,12.7231729039751,20718.6054916884,0.0,1.0
2024-08-30,14.16,14.19,13.9,13.9,18564,13.2861451563634,13.3142937689828,13.0421905136618,13.0421905136618,19784.9893182975,0.0,1.0
2024-09-03,13.93,14.15,13.3869,14.0,7321,13.0703391262812,13.2767622854902,12.5607554091611,13.1360192223931,7802.51598789357,0.0,1.0
2024-09-04,13.89,14.13,13.81,13.98,12074,13.0328076427886,13.2579965437439,12.9577446758035,13.1172534806469,12868.1297688605,0.0,1.0
2024-09-05,13.9,14.04,13.6231,13.84,9104,13.0421905136618,13.1735507058857,12.7823788191846,12.9858932884229,9702.78726318577,0.0,1.0
2024-09-06,13.79,13.959,13.634,13.84,8135,12.9389789340572,13.0975494518133,12.7926061484363,12.9858932884229,8670.0543042637,0.0,1.0
2024-09-09,13.25,13.9,13.21,13.71,16071,12.4323039069078,13.0421905136618,12.3947724234152,12.8639159670721,17128.0200029283,0.0,1.0
2024-09-10,13.25,13.67,13.14,13.35,7172,12.4323039069078,12.8263844835796,12.3290923273033,12.5261326156392,7643.71597666614,0.0,1.0
2024-09-11,13.57,13.57,13.19,13.19,12277,12.7325557748482,12.7325557748482,12.376006681669,12.376006681669,13084.4814620092,0.0,1.0
2024-09-12,13.4,13.64,13.38,13.49,13729,12.5730469700049,12.7982358709602,12.5542812282586,12.6574928078631,14631.9822425612,0.0,1.0
2024-09-13,13.8,13.925,13.57,13.57,5125,12.9483618049304,13.0656476908446,12.7325557748482,12.7325557748482,5462.08092309173,0.0,1.0
2024-09-16,13.88,14.0,13.6162,13.76,6815,13.0234247719155,13.1360192223931,12.7759046382821,12.9108303214378,7263.23541285272,0.0,1.0
2024-09-17,14.15,14.3,14.0,14.0,11738,13.2767622854902,13.4175053485873,13.1360192223931,13.1360192223931,12510.0304146831,0.0,1.0
2024-09-18,14.78,14.95,14.2536,14.2995,29467,13.8678831504979,14.0273919553412,13.3739688277359,13.4170362050436,31405.1002069745,0.0,1.0
2024-09-19,14.8,15.14,14.8,14.97,12999,13.8866488922442,14.2056665019309,13.8866488922442,14.0461576970875,13853.9687647355,0.0,1.0
2024-09-20,15.0,15.0,14.71,14.8,15333,14.0743063097069,14.0743063097069,13.8022030543859,13.8866488922442,16341.4803500031,0.0,1.0
2024-09-23,14.76,14.92,14.7,14.92,25283,13.8491174087516,13.9992433427218,13.7928201835128,13.9992433427218,26945.9106299568,0.0,1.0
2024-09-24,14.79,14.79,14.5631,14.71,8619,13.877266021371,13.877266021371,13.6643686812595,13.8022030543859,9185.88789778105,0.0,1.0
2024-09-25,14.76,14.775,14.6,14.68,3463,13.8491174087516,13.8631917150613,13.6989914747814,13.7740544417665,3690.76804617888,0.0,1.0
2024-09-26,14.9,14.92,14.61,14.92,2686,13.9804776009756,13.9992433427218,13.7083743456546,13.9992433427218,2862.66328964378,0.0,1.0
2024-09-27,14.9,14.9,14.6,14.8699,2909,13.9804776009756,13.9804776009756,13.6989914747814,13.9522351596474,3100.33042054124,0.0,1.0
2024-09-30,14.45,14.75,14.27,14.4,27671,13.5582484116843,13.8397345378785,13.3893567359679,13.5113340573187,29490.9738971458,0.0,1.0
2024-10-01,14.37,14.48,14.16,14.31,7890,13.4831854446992,13.5863970243038,13.2861451563634,13.4268882194604,8408.94019184273,0.0,1.0
2024-10-02,14.0,14.54,14.0,14.42,16398,13.1360192223931,13.6426942495426,13.1360192223931,13.5300997990649,17476.5274101188,0.0,1.0
2024-10-03,13.93,14.25,13.9,14.19,7439,13.0703391262812,13.3705909942216,13.0421905136618,13.3142937689828,7928.27707061061,0.0,1.0
2024-10-04,14.48,14.48,13.85,14.03,10110,13.5863970243038,13.5863970243038,12.9952761592961,13.1641678350126,10774.9537819429,0.0,1.0
2024-10-07,14.21,14.7028,14.2,14.31,5980,13.333059510729,13.7954473873573,13.3236766398559,13.4268882194604,6373.31588684658,0.0,1.0
2024-10-08,14.53,14.53,14.1,14.1551,9315,13.6333113786695,13.6333113786695,13.2298479311245,13.2815475496355,9927.66513143403,0.0,1.0
2024-10-09,14.7,14.9499,14.48,14.68,29970,13.7928201835128,14.0272981266325,13.5863970243038,13.7740544417665,31941.1834663531,0.0,1.0
2024-10-10,13.95,14.51,13.845,14.51,32784,13.0891048680275,13.6145456369232,12.9905847238595,13.6145456369232,34940.2655575881,0.0,1.0
2024-10-11,13.95,14.02,13.81,13.91,16247,13.0891048680275,13.1547849641394,12.9577446758035,13.0515733845349,17315.5958551163,0.0,1.0
2024-10-14,13.95,14.5347,13.9,14.5347,19289,13.0891048680275,13.6377213279798,13.0421905136618,13.6377213279798,20557.6739366861,0.0,1.0
2024-10-15,13.85,13.94,13.75,13.89,17767,12.9952761592961,13.0797219971543,12.9014474505647,13.0328076427886,18935.5691240138,0.0,1.0
2024-10-16,13.95,13.97,13.7514,13.93,10461,13.0891048680275,13.1078706097737,12.9027610524869,13.0703391262812,11149.0397144317,0.0,1.0
2024-10-17,14.23,14.23,13.8,13.9,13450,13.3518252524753,13.3518252524753,12.9483618049304,13.0421905136618,14334.6318859676,0.0,1.0
2024-10-18,14.33,14.33,13.87,14.2,7403,13.4456539612067,13.4456539612067,13.0140419010423,13.3236766398559,7889.90928266305,0.0,1.0
2024-10-21,14.11,14.29,13.79,14.21,19025,13.2392308019977,13.4081224777141,12.9389789340572,13.333059510729,20276.3101584039,0.0,1.0
2024-10-22,14.3,14.3,14.1511,14.2,7562,13.4175053485873,13.4175053485873,13.2777944012863,13.3236766398559,8059.36701276482,0.0,1.0
2024-10-23,14.21,14.42,14.12,14.3803,16749,13.333059510729,13.5300997990649,13.2486136728708,13.4928498016986,17850.6133426076,0.0,1.0
2024-10-24,14.11,14.32,14.02,14.15,17783,13.2392308019977,13.4362710903336,13.1547849641394,13.2767622854902,18952.6214742127,0.0,1.0
2024-10-25,13.95,14.19,13.95,14.025,22948,13.0891048680275,13.3142937689828,13.0891048680275,13.159476399576,24457.3332728017,0.0,1.0
2024-10-28,13.8,14.02,13.8,13.84,11935,12.9483618049304,13.1547849641394,12.9483618049304,12.9858932884229,12719.9874765073,0.0,1.0
2024-10-29,14.11,14.11,13.815,13.825,2874,13.2392308019977,13.2392308019977,12.9624361112401,12.9718189821132,3063.0284044811,0.0,1.0
2024-10-30,14.08,14.69,13.9171,14.03,13728,13.2110821893782,13.7834373126397,13.0582352228548,13.1641678350126,14630.9164706739,0.0,1.0
2024-10-31,14.39,14.41,14.15,14.4,5994,13.5019511864455,13.5207169281918,13.2767622854902,13.5113340573187,6388.23669327063,0.0,1.0
2024-11-01,14.74,14.74,14.21,14.2609,13816,13.8303516670054,13.8303516670054,13.333059510729,13.3808183234733,14724.7043967679,0.0,1.0
2024-11-04,15.0,15.0,14.2629,14.77,19657,14.0743063097069,14.0743063097069,13.3826948976479,13.8585002796248,20949.8779912614,0.0,1.0
2024-11-05,14.84,14.94,14.66,14.71,11549,13.9241803757367,14.0180090844681,13.7552887000202,13.8022030543859,12308.5995279584,0.0,1.0
2024-11-06,14.91,15.1234,14.7201,15.01,15300,13.9898604718487,14.1900909362815,13.8116797539678,14.0836891805801,16306.3098777178,0.0,1.0
2024-11-07,15.2,15.2,15.04,15.04,9447,14.2619637271697,14.2619637271697,14.1118377931995,14.1118377931995,10068.3470205752,0.0,1.0
2024-11-08,15.2,15.2,15.03,15.03,6279,14.2619637271697,14.2619637271697,14.1024549223264,14.1024549223264,6691.98168118889,0.0,1.0
2024-11-11,15.115,15.23,14.88,15.23,3227,14.182209324748,14.2901123397891,13.9617118592293,14.2901123397891,3439.2458807448,0.0,1.0
2024-11-12,14.81,15.015,14.78,15.0,15243,13.8960317631173,14.0883806160166,13.8678831504979,14.0743063097069,16245.5608801342,0.0,1.0
2024-11-13,14.83,14.981375,14.79,14.981375,10014,13.9147975048636,14.0568307127057,13.877266021371,14.0568307127057,10672.6396807494,0.0,1.0
2024-11-14,15.17,15.17,14.75,14.78,17224,14.2338151145503,14.2338151145503,13.8397345378785,13.8678831504979,18356.854989138,0.0,1.0
2024-11-15,14.61,14.78,14.33,14.76,15070,13.8960317631173,14.0577241244951,13.6297149326127,14.0387014937448,15844.2858906224,0.2,1.0
2024-11-18,14.79,14.79,14.535,14.65,13151,14.0672354398703,14.0672354398703,13.8246968978036,13.934077024618,13826.6890343447,0.0,1.0
2024-11-19,14.39,14.75,14.39,14.75,5392,13.6867828248637,14.0291901783696,13.6867828248637,14.0291901783696,5669.03712821736,0.0,1.0
2024-11-20,14.51,14.7171,14.2446,14.48,13041,13.8009186093657,13.9978979507853,13.5484882993088,13.7723846632402,13711.0373125153,0.0,1.0
2024-11-21,14.39,14.6,14.24,14.37,6299,13.6867828248637,13.8865204477421,13.5441130942362,13.6677601941133,6622.6381436649,0.0,1.0
2024-11-22,14.94,14.98,14.1,14.59,12710,14.2099051704978,14.2479504319985,13.4109546789839,13.877009132367,13363.0307677379,0.0,1.0
2024-11-25,15.27,15.38,14.8,15.1,20034,14.5237785778783,14.6284030470051,14.0767467552455,14.3620862165004,21063.3326829945,0.0,1.0
2024-11-26,15.1,15.2,14.89,15.18,6273,14.3620862165004,14.4571993702521,14.162348593622,14.4381767395018,6595.30228214163,0.0,1.0
2024-11-27,15.08,15.25,14.75,15.24,11261,14.3430635857501,14.5047559471279,14.0291901783696,14.4952446317528,11839.5821774584,0.0,1.0
2024-11-29,15.23,15.24,14.9,15.24,7998,14.4857333163776,14.4952446317528,14.1718599089971,14.4952446317528,8408.93155628386,0.0,1.0
2024-12-02,15.37,15.45,15.16,15.2,10815,14.6188917316299,14.6949822546312,14.4191541087514,14.4571993702521,11370.6670144049,0.0,1.0
2024-12-03,15.3,15.43,14.9742,15.27,16666,14.5523125240038,14.6759596238809,14.2424338690809,14.5237785778783,17522.2872364374,0.0,1.0
2024-12-04,15.04,15.33,15.0,15.0,10058,14.3050183242494,14.5808464701293,14.2669730627488,14.2669730627488,10574.772892361,0.0,1.0
2024-12-05,14.62,14.97,14.6,14.97,17068,13.9055430784925,14.2384391166233,13.8865204477421,14.2384391166233,17944.9417107593,0.0,1.0
2024-12-06,14.7,14.72,14.29,14.61,6921,13.9816336014938,14.0006562322441,13.591669671112,13.8960317631173,7276.59606164549,0.0,1.0
2024-12-09,14.71,14.93,14.56,14.68,9112,13.991144916869,14.2003938551226,13.8484751862415,13.9626109707435,9580.16808462845,0.0,1.0
2024-12-10,14.53,14.81,14.53,14.6585,7993,13.819941240116,14.0862580706206,13.819941240116,13.9421616426869,8403.67465983706,0.0,1.0
2024-12-11,13.64,14.91,13.58,14.91,82837,12.9734341717262,14.1813712243723,12.9163662794752,14.1813712243723,87093.106192534,0.0,1.0
2024-12-12,14.25,14.27,13.64,13.64,10968,13.5536244096113,13.5726470403617,12.9734341717262,12.9734341717262,11531.5280456766,0.0,1.0
2024-12-13,14.49,14.67,13.85,14.19,9657,13.7818959786153,13.9530996553683,13.1731717946047,13.4965565173604,10153.1697973285,0.0,1.0
2024-12-16,14.23,14.48,13.7174,13.7174,9658,13.534601778861,13.7723846632402,13.04705175273,13.04705175273,10154.2211766179,0.0,1.0
2024-12-17,14.02,14.02,13.7201,13.7201,5362,13.3348641559825,13.3348641559825,13.0496198078813,13.0496198078813,5637.49574953665,0.0,1.0
2024-12-18,13.78,14.2152,13.6301,13.92,20259,13.1065925869786,13.5205250321058,12.9640179695048,13.2397510022309,21299.8930231,0.0,1.0
2024-12-19,13.86,14.22,13.7037,13.73,9050,13.1826831099799,13.5250904634858,13.034021250666,13.0590360101027,9514.98256868827,0.0,1.0
2024-12-20,14.0,14.0,13.6501,13.73,12334,13.3158415252322,13.3158415252322,12.9830406002551,13.0590360101027,12967.7121549394,0.0,1.0
2024-12-23,13.85,13.89,13.72,13.79,8926,13.1731717946047,13.2112170561054,13.0495246947276,13.1161039023537,9384.61153680792,0.0,1.0
2024-12-24,13.9,14.04,13.74,13.8,5615,13.2207283714805,13.3538867867329,13.0685473254779,13.1256152177289,5903.49470974419,0.0,1.0
2024-12-26,13.78,14.0243,13.6878,13.92,7359,13.1065925869786,13.3389540215939,13.0188982592195,13.2397510022309,7737.10019038418,0.0,1.0
2024-12-27,13.86,13.91,13.66,13.73,9793,13.1826831099799,13.2302396868557,12.9924568024766,13.0590360101027,10296.1573806811,0.0,1.0
2024-12-30,13.85,13.98,13.6926,13.81,10423,13.1731717946047,13.2968188944819,13.0234636905996,13.135126533104,10958.5263329766,0.0,1.0
2024-12-31,13.83,14.23,13.67,13.8,17889,13.1541491638544,13.534601778861,13.0019681178517,13.1256152177289,18808.124107322,0.0,1.0
2025-01-02,14.0,14.07,13.78,13.78,15491,13.3158415252322,13.3824207328584,13.1065925869786,13.1065925869786,16286.916571442,0.0,1.0
2025-01-03,13.96,14.1,13.87,13.92,3478,13.2777962637315,13.4109546789839,13.192194425355,13.2397510022309,3656.69716838651,0.0,1.0
2025-01-06,13.85,14.2,13.66,13.995,13851,13.1731717946047,13.5060678327355,12.9924568024766,13.3110858675446,14562.6545368952,0.0,1.0
2025-01-07,13.85,13.88,13.8,13.8,9949,13.1731717946047,13.2017057407302,13.1256152177289,13.1256152177289,10460.172549821,0.0,1.0
2025-01-08,13.96,13.97,13.85,13.92,4062,13.2777962637315,13.2873075791067,13.1731717946047,13.2397510022309,4270.70267337148,0.0,1.0
2025-01-10,13.85,13.9,13.85,13.892,2777,13.1731717946047,13.2207283714805,13.1731717946047,13.2131193191804,2919.68028654667,0.0,1.0
2025-01-13,13.85,13.91,13.6408,13.75,15051,13.1731717946047,13.2302396868557,12.9741950769562,13.0780586408531,15824.3096841246,0.0,1.0
2025-01-14,13.85,14.17,13.8006,13.96,14175,13.1731717946047,13.47753388661,13.1261858966514,13.2777962637315,14903.3014266471,0.0,1.0
2025-01-15,13.9,13.9,13.8229,13.85,4067,13.2207283714805,13.2207283714805,13.147396129938,13.1731717946047,4275.95956981827,0.0,1.0
2025-01-16,14.37,14.37,13.8501,13.883,14726,13.6677601941133,13.6677601941133,13.1732669077585,13.2045591353428,15482.6114150833,0.0,1.0
2025-01-17,13.86,14.47,13.85,14.14,12045,13.1826831099799,13.762873347865,13.1731717946047,13.4489999404845,12663.8635403149,0.0,1.0
2025-01-21,13.86,14.135,13.6649,14.02,11713,13.1826831099799,13.4442442827969,12.9971173470104,13.3348641559825,12314.8056162481,0.0,1.0
2025-01-22,13.88,14.8,13.86,13.86,7751,13.2017057407302,14.0767467552455,13.1826831099799,13.1826831099799,8149.24087181248,0.0,1.0
2025-01-23,14.35,14.35,14.19,14.24,3903,13.648737563363,13.648737563363,13.4965565173604,13.5441130942362,4103.53336636358,0.0,1.0
2025-01-24,13.95,14.37,13.85,14.11,6961,13.2682849483564,13.6677601941133,13.1731717946047,13.420465994359,7318.65123321978,0.0,1.0
2025-01-27,13.85,13.94,13.62,13.62,12387,13.1731717946047,13.2587736329812,12.9544115409759,12.9544115409759,13023.4352572753,0.0,1.0
2025-01-28,13.95,13.974,13.73,13.73,13625,13.2682849483564,13.2911121052568,13.0590360101027,13.0590360101027,14325.0428175003,0.0,1.0
2025-01-29,14.19,14.19,13.63,13.86,30801,13.4965565173604,13.4965565173604,12.9639228563511,13.1826831099799,32383.5334915101,0.0,1.0
2025-01-30,14.62,15.42,14.19,15.42,31081,13.9055430784925,14.6664483085057,13.4965565173604,14.6664483085057,32677.9196925304,0.0,1.0
2025-01-31,14.56,15.0,13.76,14.25,124677,13.8484751862415,14.2669730627488,13.0875699562282,13.5536244096113,131082.815659265,0.0,1.0
2025-02-03,14.1,14.605,13.96,14.52,27661,13.4109546789839,13.8912761054297,13.2777962637315,13.8104299247408,29082.2025229266,0.0,1.0
2025-02-04,13.95,14.2892,13.77,14.1,4314,13.2682849483564,13.590908765882,13.0970812716034,13.4109546789839,4535.65025428963,0.0,1.0
2025-02-05,14.1,14.8965,13.81,14.11,4878,13.4109546789839,14.1685309486158,13.135126533104,13.420465994359,5128.62817348744,0.0,1.0
2025-02-06,13.96,14.2736,13.92,13.93,12316,13.2777962637315,13.5760711138967,13.2397510022309,13.249262317606,12948.787327731,0.0,1.0
2025-02-07,14.15,14.32,13.82,13.9,6949,13.4585112558597,13.6202036172375,13.1446378484792,13.2207283714805,7306.0346817475,0.0,1.0
2025-02-10,13.88,14.3,13.86,14.3,10315,13.2017057407302,13.6011809864872,13.1826831099799,13.6011809864872,10844.9773697259,0.0,1.0
2025-02-11,14.16,14.26,13.9211,14.0406,10885,13.4680225712349,13.5631357249865,13.2407972469221,13.3544574656554,11444.2635646598,0.0,1.0
2025-02-12,14.26,14.4,13.97,14.0,23016,13.5631357249865,13.6962941402388,13.2873075791067,13.3158415252322,24198.5457238596,0.0,1.0
2025-02-13,14.79,14.85,14.25,14.25,12259,14.0672354398703,14.1243033321213,13.5536244096113,13.5536244096113,12888.8587082375,0.0,1.0
2025-02-14,15.23,15.27,14.34,14.69,24790,14.6759596238809,14.7145044948563,13.8183362446784,14.1556038657131,25725.8611822319,0.2,1.0
2025-02-18,15.4,15.4,14.6,14.93,22615,14.8397753255263,14.8397753255263,14.0688779060185,14.3868730915655,23468.7515383693,0.0,1.0
2025-02-19,15.5,15.5,15.25,15.4,10336,14.9361375029648,14.9361375029648,14.6952320593686,14.8397753255263,10726.2001282593,0.0,1.0
2025-02-20,15.53,15.53,15.2,15.5,19694,14.9650461561964,14.9650461561964,14.6470509706494,14.9361375029648,20437.4792304507,0.0,1.0
2025-02-21,15.13,15.49,14.64,14.65,7309,14.5795974464424,14.926501285221,14.1074227769939,14.1170589947377,7584.92615493881,0.0,1.0
2025-02-24,14.93,15.15,14.93,15.15,6150,14.3868730915655,14.5988698819301,14.3868730915655,14.5988698819301,6382.17209643911,0.0,1.0
2025-02-25,15.23,15.23,14.9,14.9,10396,14.6759596238809,14.6759596238809,14.3579644383339,14.3579644383339,10788.4652218831,0.0,1.0
2025-02-26,15.55,15.65,15.09,15.25,15918,14.9843185916841,15.0806807691225,14.541052575467,14.6952320593686,16518.9293383931,0.0,1.0
2025-02-27,15.61,15.65,15.0868,15.6,18018,15.0421358981471,15.0806807691225,14.537968985789,15.0324996804033,18698.2076152261,0.0,1.0
2025-02-28,15.8,15.96,15.3988,15.67,30559,15.2252240352803,15.3794035191818,14.8386189793971,15.0999532046102,31712.6499341598,0.0,1.0
2025-03-03,15.68,15.7,15.475,15.65,9358,15.1095894223541,15.1288618578418,14.9120469586052,15.0806807691225,9711.27910219143,0.0,1.0
2025-03-04,15.38,15.71,15.03,15.31,7863,14.8205028900386,15.1384980755856,14.4832352690039,14.7530493658317,8159.84051939853,0.0,1.0
2025-03-05,15.88,15.94,15.23,15.23,10581,15.3023137772311,15.3601310836941,14.6759596238809,14.6759596238809,10980.4492605564,0.0,1.0
2025-03-06,15.74,15.93,15.4,15.56,10475,15.1674067288172,15.3504948659503,14.8397753255263,14.9939548094279,10870.4475951544,0.0,1.0
2025-03-07,15.45,15.76,15.45,15.74,4569,14.8879564142456,15.1866791643049,14.8879564142456,15.1674067288172,4741.48687945208,0.0,1.0
2025-03-10,15.6,15.83,15.26,15.41,23197,15.0324996804033,15.2541326885118,14.7048682771125,14.8494115432702,24072.7229465201,0.0,1.0
2025-03-11,15.75,15.83,15.5363,15.7,34884,15.177042946561,15.2541326885118,14.971116973375,15.1288618578418,36200.9254328752,0.0,1.0
2025-03-12,15.98,16.0,15.5946,15.93,23768,15.3986759546695,15.4179483901572,15.0272961228216,15.3504948659503,24665.2790875066,0.0,1.0
2025-03-13,16.14,16.2,15.6,15.6,25001,15.5528554385711,15.6106727450342,15.0324996804033,15.0324996804033,25944.8267614755,0.0,1.0
2025-03-14,15.09,16.13,15.06,16.11,35211,14.541052575467,15.5432192208273,14.5121439222355,15.5239467853396,36540.270193125,0.0,1.0
2025-03-17,15.53,15.74,15.04,15.04,10524,14.9650461561964,15.1674067288172,14.4928714867478,14.4928714867478,10921.2974216139,0.0,1.0
2025-03-18,15.9,15.98,15.6512,15.72,20816,15.3215862127187,15.3986759546695,15.0818371152518,15.1481342933295,21601.8364812158,0.0,1.0
2025-03-19,16.01,16.04,15.5401,15.72,14318,15.4275846079011,15.4564932611326,14.9747787361176,15.1481342933295,14858.5268417586,0.0,1.0
2025-03-20,16.15,16.15,15.89,16.0,25109,15.562491656315,15.562491656315,15.3119499949749,15.4179483901572,26056.9039299983,0.0,1.0
2025-03-21,15.94,16.13,15.49,16.13,17704,15.3601310836941,15.5432192208273,14.926501285221,15.5432192208273,18372.3536252616,0.0,1.0
2025-03-24,15.98,15.99,15.47,15.83,8411,15.3986759546695,15.4083121724134,14.9072288497333,15.2541326885118,8728.52837449587,0.0,1.0
2025-03-25,15.19,15.92,14.7701,15.49,21368,14.6374147529055,15.3408586482064,14.2327899698413,14.926501285221,22174.6753425547,0.0,1.0
2025-03-26,15.39,15.56,15.15,15.19,6968,14.8301391077825,14.9939548094279,14.5988698819301,14.6374147529055,7231.05287284354,0.0,1.0
2025-03-27,15.75,15.95,15.29,15.29,24691,15.177042946561,15.369767301438,14.733776930344,14.733776930344,25623.1237777526,0.0,1.0
2025-03-28,15.71,15.97,15.58,15.58,20455,15.1384980755856,15.3890397369257,15.0132272449156,15.0132272449156,21227.2081679126,0.0,1.0
2025-03-31,15.25,15.8561,15.23,15.71,11986,14.6952320593686,15.2792832168233,14.6759596238809,15.1384980755856,12438.4902029137,0.0,1.0
2025-04-01,15.16,15.685,15.1001,15.35,17742,14.608506099674,15.114407531226,14.5507851553883,14.7915942368071,18411.7881845565,0.0,1.0
2025-04-02,15.62,15.8985,15.03,15.03,30778,15.051772115891,15.3201407800572,14.4832352690039,14.4832352690039,31939.9175258867,0.0,1.0
2025-04-03,15.38,15.84,14.78,15.65,55956,14.8205028900386,15.2637689062557,14.2423298254077,15.0806807691225,58068.4263135526,0.0,1.0
2025-04-04,15.22,15.22,14.4949,14.5,18074,14.6663234061371,14.6663234061371,13.9676012575306,13.97251572858,18756.3217026082,0.0,1.0
2025-04-07,15.39,15.5,13.99,14.33,38230,14.8301391077825,14.9361375029648,13.4810686236437,13.8087000269346,39673.2421539622,0.0,1.0
2025-04-08,14.77,15.7,13.96,15.16,36926,14.2326936076639,15.1288618578418,13.4521599704122,14.608506099674,38320.014119205,0.0,1.0
2025-04-09,15.81,15.81,14.42,14.47,25104,15.2348602530241,15.2348602530241,13.8954259866292,13.9436070753484,26051.7151721964,0.0,1.0
2025-04-10,15.75,15.94,15.1201,15.86,32730,15.177042946561,15.3601310836941,14.570057590876,15.2830413417434,33965.608571781,0.0,1.0
2025-04-11,16.34,16.59,15.8101,15.92,29068,15.7455797934481,15.9864852370443,15.2349566152016,15.3408586482064,30165.3623576085,0.0,1.0
2025-04-14,16.95,17.09,16.0,16.69,26000,16.3333890758228,16.4682961242367,15.4179483901572,16.0828474144828,26981.5405703118,0.0,1.0
2025-04-15,16.99,17.05,16.73,16.99,21012,16.3719339467982,16.4297512532613,16.1213922854582,16.3719339467982,21805.2357870535,0.0,1.0
2025-04-16,18.8,18.89,16.82,16.82,63914,18.1160893584347,18.2028153181294,16.2081182451528,16.2081182451528,66326.8532311888,0.0,1.0
2025-04-17,18.7,19.67,18.3405,18.88,51471,18.0197271809963,18.9544403021495,17.6733051531049,18.1931791003855,53414.1105651736,0.0,1.0
2025-04-21,17.37,18.45,16.18,18.45,28602,16.7381102210644,17.7788217374001,15.5914003095465,17.7788217374001,29681.7701304638,0.0,1.0
2025-04-22,17.68,18.0725,17.205,17.64,53215,17.0368329711237,17.4150545175698,16.5791126282909,16.9982881001483,55223.9492865055,0.0,1.0
2025-04-23,17.87,18.17,17.6,17.95,29485,17.2199211082569,17.5090076405723,16.959743229173,17.2970108502076,30598.1047582938,0.0,1.0
2025-04-24,17.87,17.98,17.5128,17.98,43702,17.2199211082569,17.3259195034392,16.8757154104466,17.3259195034392,45351.8186924523,0.0,1.0
2025-04-25,17.77,18.08,17.5187,17.87,31264,17.1235589308184,17.4222816808777,16.8814007789155,17.2199211082569,32444.2647842394,0.0,1.0
2025-04-28,17.53,18.15,17.1,17.89,20362,16.892289704966,17.4897352050846,16.4779323419805,17.2391935437446,21130.6972727957,0.0,1.0
2025-04-29,17.53,17.725,17.3,17.47,39957,16.892289704966,17.0801959509711,16.6706566968575,16.8344723985029,41465.4390987672,0.0,1.0
2025-04-30,17.65,17.65,17.21,17.21,40296,17.0079243178922,17.0079243178922,16.5839307371629,16.5839307371629,41817.2368777416,0.0,1.0
2025-05-01,17.61,17.85,17.34,17.41,15794,16.9693794469168,17.2006486727692,16.7092015678329,16.7766550920398,16390.248144904,0.0,1.0
2025-05-02,18.66,18.87,17.53,17.53,42745,17.9811823100209,18.1835428826417,16.892289704966,16.892289704966,44358.6904491528,0.0,1.0
2025-05-05,17.87,18.6482,17.87,18.45,35575,17.2199211082569,17.9698115730831,17.2199211082569,17.7788217374001,36918.0117611091,0.0,1.0
2025-05-06,17.29,17.925,17.21,17.92,13597,16.6610204791137,17.272920305848,16.5839307371629,17.2681021969761,14110.3079667126,0.0,1.0
2025-05-07,17.35,17.77,17.242,17.31,13279,16.7188377855767,17.1235589308184,16.6147666339432,16.6802929146014,13780.3029705066,0.0,1.0
2025-05-08,17.46,17.76,17.16,17.16,19283,16.8248361807591,17.1139227130745,16.5357496484436,16.5357496484436,20010.9633391277,0.0,1.0
2025-05-09,17.62,17.755,17.21,17.33,21159,16.9790156646607,17.1091046042026,16.5839307371629,16.699565350089,21957.7852664317,0.0,1.0
2025-05-12,17.32,18.12,17.32,18.12,33874,16.6899291323452,17.4608265518531,16.6899291323452,17.4608265518531,35152.7963568746,0.0,1.0
2025-05-13,17.37,17.895,17.37,17.51,14407,16.7381102210644,17.2440116526165,16.7381102210644,16.8730172694783,14950.8867306339,0.0,1.0
2025-05-14,17.67,18.0567,17.2132,17.27,26742,17.0271967533799,17.3998292935345,16.5870143268409,16.641748043626,27751.552228126,0.0,1.0
2025-05-15,17.55,18.09,17.49,17.53,16623,16.9115621404537,17.4319178986215,16.8537448339906,16.892289704966,17250.5441884728,0.0,1.0
2025-05-16,17.3,17.967,17.18,17.19,18891,16.8633810517345,17.5135472460412,16.7464096224739,16.7561572415789,19380.1171305671,0.2,1.0
2025-05-19,16.96,17.28,16.34,17.09,18436,16.5319620021628,16.8438858135244,15.9276096176498,16.6586810505284,18913.3364787007,0.0,1.0
2025-05-20,17.05,17.34,16.44,16.84,16719,16.6196905741082,16.9023715281547,16.0250858087003,16.4149905729022,17151.8807001192,0.0,1.0
2025-05-21,17.07,17.3683,16.79,16.83,13439,16.6391858123183,16.929957290222,16.366252477377,16.4052429537972,13786.9564405109,0.0,1.0
2025-05-22,16.4,17.28,16.375,16.83,17818,15.9860953322801,16.8438858135244,15.9617262845175,16.4052429537972,18279.3355053964,0.0,1.0
2025-05-23,16.49,16.74,16.01,16.49,13134,16.0738239042255,16.3175143818517,15.6059381871832,16.0738239042255,13474.059520029,0.0,1.0
2025-05-27,15.93,16.7,15.88,16.7,28107,15.5279572343428,16.2785239054315,15.4792191388175,16.2785239054315,28834.7335868323,0.0,1.0
2025-05-28,16.56,16.6,15.955,16.04,20038,16.1420572379609,16.1810477143811,15.5523262821054,15.6351810444983,20556.8147298874,0.0,1.0
2025-05-29,17.05,17.05,16.35,16.35,16908,16.6196905741082,16.6196905741082,15.9373572367548,15.9373572367548,17345.7742016637,0.0,1.0
2025-05-30,16.67,17.5699,16.64,16.99,17928,16.2492810481164,17.1264692913797,16.2200381908012,16.561204859478,18392.1835750785,0.0,1.0
2025-06-02,16.37,16.95,16.3,16.78,20338,15.9568524749649,16.5222143830578,15.8886191412296,16.3565048582719,20864.5821926565,0.0,1.0
2025-06-03,16.19,16.62,16.19,16.445,20171,15.781395331074,16.2005429525911,15.781395331074,16.0299596182528,20693.2583050485,0.0,1.0
2025-06-04,16.24,16.8682,16.0361,16.05,27157,15.8301334265993,16.4424788587785,15.6313794730473,15.6449286636034,27860.136621397,0.0,1.0
2025-06-05,16.69,16.8263,16.2,16.24,18286,16.2687762863265,16.4016363347283,15.7911429501791,15.8301334265993,18759.4527473162,0.0,1.0
2025-06-06,16.22,16.8099,16.22,16.41,15042,15.8106381883892,16.385650239396,15.8106381883892,15.9958429513851,15431.4605832402,0.0,1.0
2025-06-09,15.9,16.6006,15.9,16.22,23894,15.4987143770276,16.1816325715274,15.4987143770276,15.8106381883892,24512.6525180124,0.0,1.0
2025-06-10,15.8,16.34,15.32,15.32,28053,15.4012381859771,15.9276096176498,14.9333524689348,14.9333524689348,28779.335443534,0.0,1.0
2025-06-11,16.08,16.35,15.77,15.77,24907,15.6741715209185,15.9373572367548,15.371995328662,15.371995328662,25551.8806506292,0.0,1.0
2025-06-12,16.09,16.37,15.9201,16.13,27439,15.6839191400236,15.9568524749649,15.5183070914288,15.7229096164438,28149.4380363999,0.0,1.0
2025-06-13,15.745,16.35,15.745,15.9,15285,15.3476262808994,15.9373572367548,15.3476262808994,15.4987143770276,15680.7522280831,0.0,1.0
2025-06-16,15.47,15.93,15.41,15.8,23989,15.0795667555105,15.5279572343428,15.0210810408802,15.4012381859771,24610.1122145559,0.0,1.0
2025-06-17,15.49,16.125,15.3435,15.59,32889,15.0990619937206,15.7180358068912,14.9562593738317,15.1965381847711,33740.5469433711,0.0,1.0
2025-06-18,15.52,15.895,15.5,15.5,19237,15.1283048510358,15.4938405674751,15.1088096128257,15.1088096128257,19735.0756042941,0.0,1.0
2025-06-20,15.6,15.91,15.44,15.84,27248,15.2062858038762,15.5084619961327,15.0503238981954,15.4402286623973,27953.4927517702,0.0,1.0
2025-06-23,14.86,16.221,14.74,15.75,39613,14.4849619901026,15.8116129502997,14.367990560842,15.3525000904519,40638.6416755679,0.0,1.0
2025-06-24,14.53,14.9874,14.39,14.74,41291,14.1632905596359,14.6091466575009,14.0268238921653,14.367990560842,42360.0876839897,0.0,1.0
2025-06-25,14.66,14.69,14.325,14.69,30820,14.2900096080016,14.3192524653167,13.9634643679824,14.3192524653167,31617.9773418071,0.0,1.0
2025-06-26,14.4,14.89,14.4,14.64,35608,14.0365715112703,14.5142048474177,14.0365715112703,14.2705143697915,36529.9460476012,0.0,1.0
2025-06-27,14.26,15.08,14.13,14.57,943018,13.9001048437996,14.6994096104136,13.773385795434,14.2022810360561,967434.19068515,0.0,1.0
2025-06-30,15.2,15.22,14.39,14.39,52279,14.8163810396742,14.8358762778843,14.0268238921653,14.0268238921653,53632.5839536774,0.0,1.0
2025-07-01,15.57,15.79,15.1,15.22,27647,15.177042946561,15.3914905668721,14.7189048486237,14.8358762778843,28362.8234772532,0.0,1.0
2025-07-02,15.64,15.988,15.55,15.77,37667,15.2452762802964,15.5844934251521,15.1575477083509,15.371995328662,38642.2567337393,0.0,1.0
2025-07-03,16.1,16.252,15.65,15.67,22717,15.6936667591286,15.8418305695253,15.2550238994014,15.2745191376115,23305.1781724151,0.0,1.0
2025-07-07,17.19,17.2,16.1,16.1,49493,16.7561572415789,16.765904860684,15.6936667591286,15.6936667591286,50774.4501160955,0.0,1.0
2025-07-08,16.22,17.19,16.185,17.05,61012,15.8106381883892,16.7561572415789,15.7765215215215,16.6196905741082,62591.6947948843,0.0,1.0
2025-07-09,16.99,16.99,15.7301,16.19,93161,16.561204859478,16.561204859478,15.3331023284329,15.781395331074,95573.0819967581,0.0,1.0
2025-07-10,19.14,19.75,17.44,18.74,209639,18.6569429670635,19.2515477324714,16.9998477192052,18.2670382028615,215066.877091469,0.0,1.0
2025-07-11,18.3,19.41,17.94,18.8,96276,17.8381429622393,18.9201286828998,17.4872286744576,18.3255239174918,98768.734151844,0.0,1.0
2025-07-14,18.71,18.9209,18.12,18.38,42757,18.2377953455464,18.4433726324718,17.6626858183485,17.9161239150797,43864.0446853875,0.0,1.0
2025-07-15,18.625,19.122,18.25,18.8,61874,18.1549405831534,18.6393972526744,17.7894048667141,18.3255239174918,63476.0133045742,0.0,1.0
2025-07-16,18.5,18.93,18.005,18.93,49556,18.0330953443403,18.4522429658574,17.5505881986404,18.4522429658574,50839.081283277,0.0,1.0
2025-07-17,18.29,18.6,18.108,18.5,51432,17.8283953431343,18.1305715353908,17.6509886754224,18.0330953443403,52763.653817126,0.0,1.0
2025-07-18,18.58,18.67,18.35,18.41,36351,18.1110762971807,18.1988048691262,17.8868810577646,17.9453667723949,37292.1834637259,0.0,1.0
2025-07-21,18.71,19.07,17.835,18.55,68158,18.2377953455464,18.5887096333281,17.3848786738546,18.0818334398656,69922.715758043,0.0,1.0
2025-07-22,19.02,19.39,18.46,18.67,84250,18.5399715378029,18.9006334446897,17.9941048679201,18.1988048691262,86431.3624609749,0.0,1.0
2025-07-23,18.56,19.27,18.39,19.27,35288,18.0915810589706,18.7836620154291,17.9258715341848,18.7836620154291,36201.6607539809,0.0,1.0
2025-07-24,18.23,18.67,18.16,18.53,30458,17.769909628504,18.1988048691262,17.7016762947687,18.0623382016555,31246.6046033992,0.0,1.0
2025-07-25,17.43,18.17,17.16,18.11,49566,16.9901001001001,17.7114239138737,16.7269143842638,17.6529381992434,50849.3401987025,0.0,1.0
2025-07-28,17.28,17.905,17.1,17.52,27333,16.8438858135244,17.4531120075899,16.6684286696335,17.0778286720455,28040.6935328881,0.0,1.0
2025-07-29,16.91,17.45,16.815,17.45,34412,16.4832239066376,17.0095953383102,16.3906215251396,17.0095953383102,35302.9797626951,0.0,1.0
2025-07-30,16.24,17.85,16.1,16.87,32814,15.8301334265993,17.3995001025122,15.6936667591286,16.4442334302174,33663.6050776787,0.0,1.0
2025-07-31,15.82,16.41,15.61,16.14,30700,15.4207334241872,15.9958429513851,15.2160334229812,15.7326572355488,31494.8703566996,0.0,1.0
2025-08-01,15.57,15.83,15.36,15.83,22952,15.177042946561,15.4304810432923,14.972342945355,15.4304810432923,23546.2626849175,0.0,1.0
2025-08-04,15.82,15.94,15.49,15.5,23644,15.4207334241872,15.5377048534478,15.0990619937206,15.1088096128257,24256.1796323715,0.0,1.0
2025-08-05,15.74,16.02,15.6001,16.02,65126,15.3427524713469,15.6156858062882,15.2063832800672,15.6156858062882,66812.2126009904,0.0,1.0
2025-08-06,16.18,16.3,15.6728,15.88,24844,15.771647711969,15.8886191412296,15.2772484709609,15.4792191388175,25487.2494834476,0.0,1.0
2025-08-07,16.19,16.22,15.965,16.18,15367,15.781395331074,15.8106381883892,15.5620739012104,15.771647711969,15764.8753345734,0.0,1.0
2025-08-08,16.46,16.53,16.18,16.36,14348,16.0445810469104,16.1128143806457,15.771647711969,15.9471048558599,14719.4918527011,0.0,1.0
2025-08-11,16.05,16.5299,15.7501,16.41,22663,15.6449286636034,16.1127169044547,15.352597566643,15.9958429513851,23249.7800291166,0.0,1.0
2025-08-12,16.78,16.79,16.02,16.02,24404,16.3565048582719,16.366252477377,15.6156858062882,15.6156858062882,25035.8572047197,0.0,1.0
2025-08-13,17.39,17.46,16.775,16.79,21417,16.9511096236799,17.0193429574153,16.3516310487194,16.366252477377,21971.5191670825,0.0,1.0
2025-08-14,16.66,17.33,16.655,17.33,14627,16.2395334290113,16.8926239090496,16.2346596194588,16.8926239090496,15005.7155930764,0.0,1.0
2025-08-15,16.45,16.66,16.1401,16.66,13157,16.2297858099063,16.4369745649264,15.9240344042838,16.4369745649264,13335.5210312076,0.2,1.0
2025-08-18,16.26,16.51,16.112,16.51,16844,16.0423293172691,16.2889825970549,15.8963105756359,16.2889825970549,17072.5481682496,0.0,1.0
2025-08-19,16.14,16.39,16.01,16.22,18855,15.9239357429719,16.1705890227577,15.7956760374833,16.0028647925033,19110.8344640434,0.0,1.0
2025-08-20,16.13,16.21,15.96,15.99,11448,15.9140696117805,15.9929986613119,15.7463453815261,15.7759437751004,11603.3324287652,0.0,1.0
2025-08-21,15.61,16.32,15.579,16.32,13582,15.401030789826,16.1015261044177,15.3704457831325,16.1015261044177,13766.2876526458,0.0,1.0
2025-08-22,16.15,16.23,15.55,15.59,46212,15.9338018741633,16.0127309236948,15.3418340026774,15.3812985274431,46839.0284938942,0.0,1.0
2025-08-25,17.8,17.92,17.46,17.68,93242,17.5617135207497,17.6801070950469,17.226265060241,17.4433199464525,94507.1560379917,0.0,1.0
2025-08-26,17.04,17.8,17.04,17.65,29938,16.8118875502008,17.5617135207497,16.8118875502008,17.4137215528782,30344.2143826323,0.0,1.0
2025-08-27,16.7,17.003,16.48,16.97,28139,16.4764390896921,16.7753828647925,16.2593842034806,16.7428246318608,28520.8046132972,0.0,1.0
2025-08-28,16.775,17.0768,16.69,16.87,12427,16.5504350736278,16.8481949129853,16.4665729585007,16.6441633199465,12595.6160108548,0.0,1.0
2025-08-29,16.82,17.05,16.725,16.91,19341,16.5948326639893,16.8217536813922,16.5011044176707,16.6836278447122,19603.4287652646,0.0,1.0
2025-09-02,16.33,17.0,16.33,16.54,20071,16.1113922356091,16.7724230254351,16.1113922356091,16.3185809906292,20343.3337856174,0.0,1.0
2025-09-03,16.07,16.937,16.06,16.6625,17690,15.8548728246319,16.7102663989291,15.8450066934404,16.4394410977242,17930.027137042,0.0,1.0
2025-09-04,16.84,16.84,16.25,16.47,11500,16.6145649263722,16.6145649263722,16.0324631860776,16.2495180722892,11656.0379918589,0.0,1.0
2025-09-05,16.8,16.935,16.64,16.66,12503,16.5751004016064,16.7082931726908,16.4172423025435,16.4369745649264,12672.6472184532,0.0,1.0
2025-09-08,16.85,16.91,16.85,16.91,5938,16.6244310575636,16.6836278447122,16.6244310575636,16.6836278447122,6018.56987788331,0.0,1.0
2025-09-09,16.51,16.7844,16.4694,16.57,11256,16.2889825970549,16.5597092369478,16.2489261044177,16.3481793842035,11408.7272727273,0.0,1.0
2025-09-10,16.535,16.61,16.36,16.55,9689,16.3136479250335,16.3876439089692,16.1409906291834,16.3284471218206,9820.46540027135,0.0,1.0
2025-09-11,17.04,17.06,16.44,16.44,9241,16.8118875502008,16.8316198125837,16.2199196787149,16.2199196787149,9366.38670284939,0.0,1.0
2025-09-12,16.37,17.12,16.275,16.895,12714,16.1508567603748,16.8908165997323,16.0571285140562,16.668828647925,12886.5101763908,0.0,1.0
2025-09-15,16.33,16.8655,16.265,16.28,25880,16.1113922356091,16.6397235609103,16.0472623828648,16.0620615796519,26231.1533242877,0.0,1.0
2025-09-16,16.34,16.44,16.03,16.44,14540,16.1212583668005,16.2199196787149,15.8154082998661,16.2199196787149,14737.2862957938,0.0,1.0
2025-09-17,16.07,16.445,16.01,16.25,22010,15.8548728246319,16.2248527443106,15.7956760374833,16.0324631860776,22308.6431478968,0.0,1.0
2025-09-18,16.215,16.5,15.98,16.5,19121,15.9979317269076,16.2791164658635,15.766077643909,16.2791164658635,19380.4436906378,0.0,1.0
2025-09-19,16.16,16.32,15.88,16.05,110652,15.9436680053548,16.1015261044177,15.6674163319946,15.835140562249,112153.383989145,0.0,1.0
2025-09-22,16.07,16.32,15.87,16.16,23723,15.8548728246319,16.1015261044177,15.6575502008032,15.9436680053548,24044.8860244233,0.0,1.0
2025-09-23,15.4,16.05,15.27,16.05,34278,15.1938420348059,15.835140562249,15.0655823293173,15.835140562249,34743.1017639077,0.0,1.0
2025-09-24,15.45,15.8431,15.33,15.33,32964,15.2431726907631,15.6310103078983,15.1247791164659,15.1247791164659,33411.2727272726,0.0,1.0
2025-09-25,15.545,15.69,15.423501,15.64,15595,15.3369009370817,15.4799598393574,15.2170284297189,15.4306291834003,15806.6010854816,0.0,1.0
2025-09-26,15.8,16.12,15.61,16.01,28032,15.5884872824632,15.904203480589,15.401030789826,15.7956760374833,28412.3527815468,0.0,1.0
2025-09-29,15.77,16.01,15.5104,16.01,42698,15.5588888888889,15.7956760374833,15.3027641231593,15.7956760374833,43277.3487109905,0.0,1.0
2025-09-30,15.64,15.9,15.545,15.69,16536,15.4306291834003,15.6871485943775,15.3369009370817,15.4799598393574,16760.369063772,0.0,1.0
2025-10-01,15.97,16.04,15.555,15.59,22163,15.7562115127175,15.8252744310576,15.3467670682731,15.3812985274431,22463.7191316147,0.0,1.0
2025-10-02,15.56,16.2,15.52,16.0,17363,15.3517001338688,15.9831325301205,15.3122356091031,15.7858099062918,17598.5902306649,0.0,1.0
2025-10-03,15.6,15.7775,15.45,15.56,20605,15.3911646586345,15.5662884872825,15.2431726907631,15.3517001338688,20884.5793758481,0.0,1.0
2025-10-06,15.29,15.65,15.26,15.59,19901,15.0853145917001,15.4404953145917,15.0557161981258,15.3812985274431,20171.0271370421,0.0,1.0
2025-10-07,15.9,16.22,15.4508,15.46,31870,15.6871485943775,16.0028647925033,15.2439619812584,15.2530388219545,32302.4287652646,0.0,1.0
2025-10-08,16.81,17.0,15.97,16.33,92784,16.5849665327979,16.7724230254351,15.7562115127175,16.1113922356091,94042.9416553593,0.0,1.0
2025-10-09,15.61,16.36,15.16,15.36,95597,15.401030789826,16.1409906291834,14.9570548862115,15.1543775100402,96894.1099050202,0.0,1.0
2025-10-10,15.55,15.94,15.38,15.58,49647,15.3418340026774,15.7266131191432,15.174109772423,15.3714323962517,50320.6363636363,0.0,1.0
2025-10-13,15.48,15.99,15.35,15.3561,23781,15.2727710843374,15.7759437751004,15.1445113788487,15.1505297188755,24103.6729986431,0.0,1.0
2025-10-14,15.57,15.83,15.29,15.445,21775,15.3615662650602,15.6180856760375,15.0853145917001,15.2382396251673,22070.4545454546,0.0,1.0
2025-10-15,15.5,15.86,15.2801,15.8087,19062,15.2925033467202,15.6476840696118,15.0755471218206,15.5970708165997,19320.6431478969,0.0,1.0
2025-10-16,15.26,15.78,15.2,15.39,25389,15.0557161981258,15.5687550200803,14.9965194109772,15.1839759036145,25733.4911804614,0.0,1.0
2025-10-17,15.24,15.69,15.03,15.36,39310,15.035983935743,15.4799598393574,14.8287951807229,15.1543775100402,39843.3785617367,0.0,1.0
2025-10-20,15.1,15.65,15.06,15.19,23171,14.8978580990629,15.4404953145917,14.8583935742972,14.9866532797858,23485.3962008141,0.0,1.0
2025-10-21,15.02,15.2027,15.02,15.17,22007,14.8189290495315,14.9991832663989,14.8189290495315,14.9669210174029,22305.6024423337,0.0,1.0
2025-10-22,15.46,15.47,15.02,15.11,35515,15.2530388219545,15.2629049531459,14.8189290495315,14.9077242302544,35996.8860244233,0.0,1.0
2025-10-23,15.5,15.79,15.33,15.56,13221,15.2925033467202,15.5786211512718,15.1247791164659,15.3517001338688,13400.3894165536,0.0,1.0
2025-10-24,15.29,15.61,15.22,15.51,11837,15.0853145917001,15.401030789826,15.0162516733601,15.3023694779116,11997.6105834464,0.0,1.0
2025-10-27,15.16,15.37,15.1,15.26,15201,14.9570548862115,15.1642436412316,14.8978580990629,15.0557161981258,15407.2550881954,0.0,1.0
2025-10-28,15.11,15.35,15.11,15.28,19506,14.9077242302544,15.1445113788487,14.9077242302544,15.0754484605087,19770.6675712347,0.0,1.0
2025-10-29,14.85,15.35,14.85,15.11,37885,14.6512048192771,15.1445113788487,14.6512048192771,14.9077242302544,38399.0434192673,0.0,1.0
2025-10-30,14.71,14.95,14.4593,14.85,31063,14.5130789825971,14.7498661311914,14.2657350736278,14.6512048192771,31484.4789687923,0.0,1.0
2025-10-31,14.75,14.9469,14.52,14.58,28033,14.5525435073628,14.7468076305221,14.3256224899598,14.3848192771084,28413.3663500678,0.0,1.0
2025-11-03,14.75,14.76,14.59,14.68,14430,14.5525435073628,14.5624096385542,14.3946854082999,14.4834805890228,14625.7937584803,0.0,1.0
2025-11-04,14.72,14.85,14.51,14.85,24024,14.5229451137885,14.6512048192771,14.3157563587684,14.6512048192771,24349.9701492537,0.0,1.0
2025-11-05,15.18,15.2,14.5,14.63,24966,14.9767871485944,14.9965194109772,14.305890227577,14.4341499330656,25304.7516960651,0.0,1.0
2025-11-06,14.62,15.1331,14.54,15.1331,16319,14.4242838018742,14.9305149933066,14.3453547523427,14.9305149933066,16540.4246947082,0.0,1.0
2025-11-07,14.57,14.67,14.5,14.62,24133,14.374953145917,14.4736144578313,14.305890227577,14.4242838018742,24460.4491180461,0.0,1.0
2025-11-10,14.9,15.13,14.68,14.68,16687,14.7005354752343,14.9274564926372,14.4834805890228,14.4834805890228,16913.4179104477,0.0,1.0
2025-11-11,15.03,15.05,14.75,14.8158,12446,14.8287951807229,14.8485274431058,14.5525435073628,14.6174626506024,12614.8738127544,0.0,1.0
2025-11-12,14.45,15.165,14.45,15.09,83374,14.2565595716198,14.9619879518072,14.2565595716198,14.8879919678715,84505.261872456,0.0,1.0
2025-11-13,14.72,14.75,14.5,14.5,27329,14.5229451137885,14.5525435073628,14.305890227577,14.305890227577,27699.8141112618,0.0,1.0
2025-11-14,14.74,14.76,14.37,14.37,24515,14.74,14.76,14.37,14.37,24515,0.2,1.0
2025-11-17,14.58,14.6906,14.47,14.67,22629,14.58,14.6906,14.47,14.67,22629,0.0,1.0
2025-11-18,14.58,14.7,14.48,14.6,13057,14.58,14.7,14.48,14.6,13057,0.0,1.0
2025-11-19,14.59,14.63,14.4901,14.52,14995,14.59,14.63,14.4901,14.52,14995,0.0,1.0
2025-11-20,14.5,14.7,14.4756,14.7,16571,14.5,14.7,14.4756,14.7,16571,0.0,1.0
2025-11-21,15.32,15.32,14.52,14.52,41842,15.32,15.32,14.52,14.52,41842,0.0,1.0
2025-11-24,15.25,15.36,15.05,15.225,21205,15.25,15.36,15.05,15.225,21205,0.0,1.0
2025-11-25,15.7,15.7,15.11,15.235,20261,15.7,15.7,15.11,15.235,20261,0.0,1.0
2025-11-26,15.79,15.885,15.57,15.57,15050,15.79,15.885,15.57,15.57,15050,0.0,1.0