date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-05-04,11.5,11.5,11.12,11.12,177867,1.37457935549125,1.37457935549125,1.32915847244024,1.32915847244024,1488070.144389,0.0,1.0
1987-05-05,11.12,11.5,11.12,11.5,23644,1.32915847244024,1.37457935549125,1.32915847244024,1.37457935549125,197810.332967517,0.0,1.0
1987-05-06,10.87,11.5,10.62,11.12,45778,1.29927631253825,1.37457935549125,1.26939415263627,1.32915847244024,382987.710310736,0.0,1.0
1987-05-07,11.5,11.5,10.75,10.87,285244,1.37457935549125,1.37457935549125,1.2849328757853,1.29927631253825,2386407.14840918,0.0,1.0
1987-05-08,11.25,11.5,11.0,11.5,64444,1.34469719558927,1.37457935549125,1.31481503568729,1.37457935549125,539151.12069695,0.0,1.0
1987-05-11,11.5,11.5,11.12,11.25,84267,1.37457935549125,1.37457935549125,1.32915847244024,1.34469719558927,704994.219597945,0.0,1.0
1987-05-12,11.5,11.5,10.87,11.5,199378,1.37457935549125,1.37457935549125,1.29927631253825,1.37457935549125,1668035.38176272,0.0,1.0
1987-05-13,11.38,11.5,11.0,11.5,134044,1.3602359187383,1.37457935549125,1.31481503568729,1.37457935549125,1121438.34682363,0.0,1.0
1987-05-14,11.5,11.5,11.0,11.38,26000,1.37457935549125,1.37457935549125,1.31481503568729,1.3602359187383,217521.090219737,0.0,1.0
1987-05-15,11.5,11.5,11.12,11.5,39200,1.37457935549125,1.37457935549125,1.32915847244024,1.37457935549125,327954.874485142,0.0,1.0
1987-05-18,11.12,11.5,11.12,11.5,8667,1.32915847244024,1.37457935549125,1.32915847244024,1.37457935549125,72509.8188051712,0.0,1.0
1987-05-19,11.0,11.12,10.62,11.12,15067,1.31481503568729,1.32915847244024,1.26939415263627,1.32915847244024,126053.471782337,0.0,1.0
1987-05-20,10.62,11.12,10.25,11.0,85600,1.26939415263627,1.32915847244024,1.22516855598133,1.31481503568729,716146.358569594,0.0,1.0
1987-05-21,10.87,10.87,10.37,10.62,57644,1.29927631253825,1.29927631253825,1.23951199273429,1.26939415263627,482260.989408712,0.0,1.0
1987-05-22,10.87,10.87,10.5,10.87,6800,1.29927631253825,1.29927631253825,1.25505071588332,1.29927631253825,56890.1312882389,0.0,1.0
1987-05-26,11.12,11.12,10.62,10.87,53067,1.32915847244024,1.32915847244024,1.26939415263627,1.29927631253825,443968.911334259,0.0,1.0
1987-05-27,11.12,11.25,10.75,11.12,52267,1.32915847244024,1.34469719558927,1.2849328757853,1.32915847244024,437275.954712113,0.0,1.0
1987-05-28,11.12,11.12,10.87,11.12,14978,1.32915847244024,1.32915847244024,1.29927631253825,1.32915847244024,125308.880358123,0.0,1.0
1987-05-29,11.0,11.0,10.87,11.0,12044,1.31481503568729,1.31481503568729,1.29927631253825,1.31481503568729,100762.461946404,0.0,1.0
1987-06-01,11.0,11.25,10.87,11.0,14844,1.31481503568729,1.34469719558927,1.29927631253825,1.31481503568729,124187.810123914,0.0,1.0
1987-06-02,11.25,11.25,11.0,11.0,38444,1.34469719558927,1.34469719558927,1.31481503568729,1.31481503568729,321630.030477213,0.0,1.0
1987-06-03,11.25,11.5,11.0,11.25,63867,1.34469719558927,1.37457935549125,1.31481503568729,1.34469719558927,534323.825733227,0.0,1.0
1987-06-04,11.5,11.5,11.0,11.25,38000,1.37457935549125,1.37457935549125,1.31481503568729,1.34469719558927,317915.439551923,0.0,1.0
1987-06-05,11.5,11.5,10.75,11.5,37600,1.37457935549125,1.37457935549125,1.2849328757853,1.37457935549125,314568.96124085,0.0,1.0
1987-06-08,11.5,11.5,11.0,11.5,8444,1.37457935549125,1.37457935549125,1.31481503568729,1.37457935549125,70644.1571467484,0.0,1.0
1987-06-09,11.0,11.5,10.75,11.5,33778,1.31481503568729,1.37457935549125,1.2849328757853,1.37457935549125,282593.360978547,0.0,1.0
1987-06-10,11.0,11.5,11.0,11.0,26444,1.31481503568729,1.37457935549125,1.31481503568729,1.31481503568729,221235.681145027,0.0,1.0
1987-06-11,11.5,11.5,11.0,11.0,37778,1.37457935549125,1.37457935549125,1.31481503568729,1.31481503568729,316058.144089278,0.0,1.0
1987-06-12,11.5,11.5,11.0,11.5,56044,1.37457935549125,1.37457935549125,1.31481503568729,1.37457935549125,468875.076164421,0.0,1.0
1987-06-15,11.5,11.5,11.0,11.5,15467,1.37457935549125,1.37457935549125,1.31481503568729,1.37457935549125,129399.95009341,0.0,1.0
1987-06-16,12.25,12.25,11.0,11.5,318000,1.4642258351972,1.4642258351972,1.31481503568729,1.37457935549125,2660450.25730294,0.0,1.0
1987-06-17,12.25,12.25,11.63,12.25,157200,1.4642258351972,1.4642258351972,1.39011807864029,1.4642258351972,1315165.97625164,0.0,1.0
1987-06-18,12.5,12.5,11.75,12.25,128667,1.49410799509919,1.49410799509919,1.40446151539324,1.4642258351972,1076453.31212703,0.0,1.0
1987-06-19,12.38,12.38,11.75,12.38,120667,1.47976455834624,1.47976455834624,1.40446151539324,1.47976455834624,1009523.74590557,0.0,1.0
1987-06-22,12.38,12.5,12.0,12.38,163378,1.47976455834624,1.49410799509919,1.43434367529522,1.47976455834624,1366852.33376615,0.0,1.0
1987-06-23,12.0,12.38,12.0,12.38,49244,1.43434367529522,1.47976455834624,1.43434367529522,1.47976455834624,411984.944876181,0.0,1.0
1987-06-24,12.0,12.38,12.0,12.0,35778,1.43434367529522,1.47976455834624,1.43434367529522,1.43434367529522,299325.752533913,0.0,1.0
1987-06-25,12.25,12.25,11.75,12.0,24667,1.4642258351972,1.4642258351972,1.40446151539324,1.43434367529522,206368.951248087,0.0,1.0
1987-06-26,12.0,12.25,11.75,12.25,46044,1.43434367529522,1.4642258351972,1.40446151539324,1.4642258351972,385213.118387598,0.0,1.0
1987-06-29,11.75,12.25,11.75,12.0,36578,1.40446151539324,1.4642258351972,1.40446151539324,1.43434367529522,306018.709156058,0.0,1.0
1987-06-30,11.75,12.0,11.75,11.75,19244,1.40446151539324,1.43434367529522,1.40446151539324,1.40446151539324,160999.071545715,0.0,1.0
1987-07-01,11.5,12.0,11.5,11.75,19244,1.37457935549125,1.43434367529522,1.37457935549125,1.40446151539324,160999.071545716,0.0,1.0
1987-07-02,11.5,12.0,11.5,11.5,18178,1.37457935549125,1.43434367529522,1.37457935549125,1.37457935549125,152080.706846707,0.0,1.0
1987-07-06,11.5,12.0,11.5,11.5,19200,1.37457935549125,1.43434367529522,1.37457935549125,1.37457935549125,160630.958931498,0.0,1.0
1987-07-07,11.5,12.0,11.5,11.5,11244,1.37457935549125,1.43434367529522,1.37457935549125,1.37457935549125,94069.5053242585,0.0,1.0
1987-07-08,11.5,11.5,11.5,11.5,5600,1.37457935549125,1.37457935549125,1.37457935549125,1.37457935549125,46850.6963550203,0.0,1.0
1987-07-09,11.5,12.0,11.5,11.5,25378,1.37457935549125,1.43434367529522,1.37457935549125,1.37457935549125,212317.316446019,0.0,1.0
1987-07-10,11.5,11.75,11.5,11.5,12978,1.37457935549125,1.40446151539324,1.37457935549125,1.37457935549125,108576.488802759,0.0,1.0
1987-07-13,12.0,12.0,11.5,11.5,55600,1.43434367529522,1.43434367529522,1.37457935549125,1.37457935549125,465160.485239129,0.0,1.0
1987-07-14,11.5,12.0,11.5,12.0,30844,1.37457935549125,1.43434367529522,1.37457935549125,1.43434367529522,258046.942566829,0.0,1.0
1987-07-15,11.5,11.75,11.5,11.5,45644,1.37457935549125,1.40446151539324,1.37457935549125,1.37457935549125,381866.640076526,0.0,1.0
1987-07-16,11.75,12.0,11.5,11.5,151467,1.40446151539324,1.43434367529522,1.37457935549125,1.37457935549125,1267202.57585818,0.0,1.0
1987-07-17,12.0,12.0,11.5,11.75,66800,1.43434367529522,1.43434367529522,1.37457935549125,1.40446151539324,558861.877949169,0.0,1.0
1987-07-20,12.0,12.0,11.5,12.0,62444,1.43434367529522,1.43434367529522,1.37457935549125,1.43434367529522,522418.729141586,0.0,1.0
1987-07-21,11.75,11.75,11.25,11.75,7378,1.40446151539324,1.40446151539324,1.34469719558927,1.40446151539324,61725.7924477389,0.0,1.0
1987-07-22,11.0,11.5,11.0,11.5,5467,1.31481503568729,1.37457935549125,1.31481503568729,1.37457935549125,45737.9923165883,0.0,1.0
1987-07-23,11.0,11.0,11.0,11.0,2000,1.31481503568729,1.31481503568729,1.31481503568729,1.31481503568729,16732.3915553643,0.0,1.0
1987-07-24,10.75,11.5,10.75,11.0,22400,1.2849328757853,1.37457935549125,1.2849328757853,1.31481503568729,187402.785420081,0.0,1.0
1987-07-27,10.75,10.75,10.75,10.75,7067,1.2849328757853,1.2849328757853,1.2849328757853,1.2849328757853,59123.90556088,0.0,1.0
1987-07-28,10.5,11.25,10.5,10.75,116578,1.25505071588332,1.34469719558927,1.25505071588332,1.2849328757853,975314.37137063,0.0,1.0
1987-07-29,9.0,10.0,8.75,10.0,91244,1.07575775647142,1.19528639607935,1.04587559656943,1.19528639607935,763365.167538829,0.0,1.0
1987-07-30,8.87,9.0,8.75,9.0,255200,1.06021903332238,1.07575775647142,1.04587559656943,1.07575775647142,2135053.1624645,0.0,1.0
1987-07-31,9.5,9.5,8.87,8.87,37244,1.13552207627538,1.13552207627538,1.06021903332238,1.06021903332238,311590.595543996,0.0,1.0
1987-08-03,9.0,9.5,9.0,9.5,17067,1.07575775647142,1.13552207627538,1.07575775647142,1.13552207627538,142785.863337701,0.0,1.0
1987-08-04,9.38,9.75,9.25,9.25,24578,1.12117863952243,1.16540423617737,1.1056399163734,1.1056399163734,205624.359823873,0.0,1.0
1987-08-05,10.0,10.0,9.25,9.38,18978,1.19528639607935,1.19528639607935,1.1056399163734,1.12117863952243,158773.663468852,0.0,1.0
1987-08-06,10.0,10.0,9.5,10.0,2844,1.19528639607935,1.19528639607935,1.13552207627538,1.19528639607935,23793.4607917281,0.0,1.0
1987-08-07,10.0,10.0,9.5,10.0,4844,1.19528639607935,1.19528639607935,1.13552207627538,1.19528639607935,40525.8523470924,0.0,1.0
1987-08-10,10.25,10.25,9.5,10.0,52267,1.22516855598133,1.22516855598133,1.13552207627538,1.19528639607935,437275.954712116,0.0,1.0
1987-08-11,9.75,10.25,9.75,10.25,7600,1.16540423617737,1.22516855598133,1.16540423617737,1.22516855598133,63583.0879103843,0.0,1.0
1987-08-12,10.0,10.25,9.75,9.75,6178,1.19528639607935,1.22516855598133,1.16540423617737,1.16540423617737,51686.3575145205,0.0,1.0
1987-08-13,10.0,10.25,9.75,10.0,30667,1.19528639607935,1.22516855598133,1.16540423617737,1.19528639607935,256566.125914179,0.0,1.0
1987-08-14,10.25,10.25,9.75,10.0,11200,1.22516855598133,1.22516855598133,1.16540423617737,1.19528639607935,93701.3927100406,0.0,1.0
1987-08-17,10.25,10.25,9.75,10.25,25200,1.22516855598133,1.22516855598133,1.16540423617737,1.22516855598133,210828.133597591,0.0,1.0
1987-08-18,10.25,10.25,9.75,10.25,4000,1.22516855598133,1.22516855598133,1.16540423617737,1.22516855598133,33464.7831107288,0.0,1.0
1987-08-19,10.12,10.25,9.75,10.25,26667,1.2096298328323,1.22516855598133,1.16540423617737,1.22516855598133,223101.342803451,0.0,1.0
1987-08-20,10.5,10.5,9.75,10.12,45644,1.25505071588332,1.25505071588332,1.16540423617737,1.2096298328323,381866.640076524,0.0,1.0
1987-08-21,10.37,11.0,10.0,10.5,31644,1.23951199273429,1.31481503568729,1.19528639607935,1.25505071588332,264739.899188974,0.0,1.0
1987-08-24,11.0,11.0,10.25,10.37,10444,1.31481503568729,1.31481503568729,1.22516855598133,1.23951199273429,87376.5487021123,0.0,1.0
1987-08-25,10.75,11.0,10.5,11.0,9244,1.2849328757853,1.31481503568729,1.25505071588332,1.31481503568729,77337.1137688941,0.0,1.0
1987-08-26,11.0,11.0,10.5,10.75,32444,1.31481503568729,1.31481503568729,1.25505071588332,1.2849328757853,271432.855811119,0.0,1.0
1987-08-27,10.75,11.25,10.5,11.0,24267,1.2849328757853,1.34469719558927,1.25505071588332,1.31481503568729,203022.472937013,0.0,1.0
1987-08-28,11.25,11.25,10.12,10.75,242978,1.34469719558927,1.34469719558927,1.2096298328323,1.2849328757853,2032801.51766966,0.0,1.0
1987-08-31,10.75,11.25,10.75,11.25,3644,1.2849328757853,1.34469719558927,1.2849328757853,1.34469719558927,30486.4174138739,0.0,1.0
1987-09-01,10.5,11.25,10.5,10.75,27200,1.25505071588332,1.34469719558927,1.25505071588332,1.2849328757853,227560.525152955,0.0,1.0
1987-09-02,9.75,11.25,9.75,10.5,12400,1.16540423617737,1.34469719558927,1.16540423617737,1.25505071588332,103740.827643259,0.0,1.0
1987-09-03,10.25,10.5,9.13,9.75,434578,1.22516855598133,1.25505071588332,1.09129647962045,1.16540423617737,3635764.62867357,0.0,1.0
1987-09-04,10.5,10.5,10.5,10.5,3644,1.25505071588332,1.25505071588332,1.25505071588332,1.25505071588332,30486.4174138738,0.0,1.0
1987-09-08,9.5,10.5,9.0,10.5,43467,1.13552207627538,1.25505071588332,1.07575775647142,1.25505071588332,363653.431868512,0.0,1.0
1987-09-09,9.5,9.5,9.0,9.5,36667,1.13552207627538,1.13552207627538,1.07575775647142,1.13552207627538,306763.300580273,0.0,1.0
1987-09-10,9.5,9.5,9.0,9.5,25600,1.13552207627538,1.13552207627538,1.07575775647142,1.13552207627538,214174.611908664,0.0,1.0
1987-09-11,9.5,9.5,9.0,9.5,6000,1.13552207627538,1.13552207627538,1.07575775647142,1.13552207627538,50197.1746660932,0.0,1.0
1987-09-14,9.25,9.5,9.0,9.5,6444,1.1056399163734,1.13552207627538,1.07575775647142,1.13552207627538,53911.7655913839,0.0,1.0
1987-09-15,9.0,9.5,8.87,9.25,15378,1.07575775647142,1.13552207627538,1.06021903332238,1.1056399163734,128655.358669196,0.0,1.0
1987-09-16,9.0,9.5,8.5,9.0,50667,1.07575775647142,1.13552207627538,1.01599343666745,1.07575775647142,423890.041467821,0.0,1.0
1987-09-17,9.25,9.25,8.5,9.0,31600,1.1056399163734,1.1056399163734,1.01599343666745,1.07575775647142,264371.786574756,0.0,1.0
1987-09-18,9.0,9.0,8.0,9.0,37200,1.07575775647142,1.07575775647142,0.956229116863481,1.07575775647142,311222.482929775,0.0,1.0
1987-09-21,8.5,9.0,8.5,9.0,2978,1.01599343666745,1.07575775647142,1.01599343666745,1.07575775647142,24914.5310259375,0.0,1.0
1987-09-22,8.25,8.75,8.25,8.5,16800,0.986111276765465,1.04587559656943,0.986111276765465,1.01599343666745,140552.08906506,0.0,1.0
1987-09-23,9.0,9.0,8.25,8.25,6178,1.07575775647142,1.07575775647142,0.986111276765465,0.986111276765465,51686.3575145202,0.0,1.0
1987-09-24,9.0,9.0,8.25,9.0,6400,1.07575775647142,1.07575775647142,0.986111276765465,1.07575775647142,53543.6529771657,0.0,1.0
1987-09-25,8.25,8.25,8.25,8.25,4178,0.986111276765465,0.986111276765465,0.986111276765465,0.986111276765465,34953.9659591561,0.0,1.0
1987-09-28,8.25,9.0,8.25,8.25,6844,0.986111276765465,1.07575775647142,0.986111276765465,0.986111276765465,57258.2439024567,0.0,1.0
1987-09-29,8.25,8.5,7.25,8.25,184044,0.986111276765465,1.01599343666745,0.866582637157529,0.986111276765465,1539748.13570774,0.0,1.0
1987-09-30,8.0,8.25,7.25,8.25,104444,0.956229116863481,0.986111276765465,0.866582637157529,0.986111276765465,873798.951804236,0.0,1.0
1987-10-01,8.0,8.0,7.25,8.0,16578,0.956229116863481,0.956229116863481,0.866582637157529,0.956229116863481,138694.793602415,0.0,1.0
1987-10-02,8.0,8.0,7.25,8.0,20578,0.956229116863481,0.956229116863481,0.866582637157529,0.956229116863481,172159.576713144,0.0,1.0
1987-10-05,7.75,8.0,7.75,8.0,14000,0.926346956961497,0.956229116863481,0.926346956961497,0.956229116863481,117126.74088755,0.0,1.0
1987-10-06,7.5,8.0,7.0,7.75,32844,0.896464797059513,0.956229116863481,0.836700477255546,0.926346956961497,274779.334122193,0.0,1.0
1987-10-07,7.5,7.75,7.0,7.5,46000,0.896464797059513,0.926346956961497,0.836700477255546,0.896464797059513,384845.00577338,0.0,1.0
1987-10-08,7.0,7.5,7.0,7.5,25600,0.836700477255546,0.896464797059513,0.836700477255546,0.896464797059513,214174.611908663,0.0,1.0
1987-10-09,7.0,7.0,7.0,7.0,7467,0.836700477255546,0.836700477255546,0.836700477255546,0.836700477255546,62470.3838719527,0.0,1.0
1987-10-12,7.0,7.5,7.0,7.0,14844,0.836700477255546,0.896464797059513,0.836700477255546,0.836700477255546,124187.810123914,0.0,1.0
1987-10-13,7.25,7.5,6.75,7.0,49867,0.866582637157529,0.896464797059513,0.806818317353562,0.836700477255546,417197.084845677,0.0,1.0
1987-10-14,7.25,7.25,6.5,7.25,37867,0.866582637157529,0.866582637157529,0.776936157451578,0.866582637157529,316802.735513491,0.0,1.0
1987-10-15,7.25,7.25,6.25,7.25,71378,0.866582637157529,0.866582637157529,0.747053997549594,0.866582637157529,597162.322219398,0.0,1.0
1987-10-16,7.0,7.0,6.25,7.0,24844,0.836700477255546,0.836700477255546,0.747053997549594,0.836700477255546,207849.767900736,0.0,1.0
1987-10-19,4.75,6.75,4.5,6.75,54400,0.567761038137692,0.806818317353562,0.537878878235708,0.806818317353562,455121.05030591,0.0,1.0
1987-10-20,5.0,5.0,3.75,4.75,75067,0.597643198039675,0.597643198039675,0.448232398529757,0.567761038137692,628025.218443268,0.0,1.0
1987-10-21,5.0,5.0,4.25,5.0,105067,0.597643198039675,0.597643198039675,0.507996718333724,0.597643198039675,879011.091773733,0.0,1.0
1987-10-22,4.75,5.0,3.75,5.0,112400,0.567761038137692,0.597643198039675,0.448232398529757,0.597643198039675,940360.405411475,0.0,1.0
1987-10-23,4.75,5.0,3.75,4.75,124978,0.567761038137692,0.597643198039675,0.448232398529757,0.567761038137692,1045590.41590316,0.0,1.0
1987-10-26,4.5,4.75,3.25,4.75,168667,0.537878878235708,0.567761038137692,0.388468078725789,0.567761038137692,1411101.14323432,0.0,1.0
1987-10-27,4.75,4.75,3.75,4.5,71067,0.567761038137692,0.567761038137692,0.448232398529757,0.537878878235708,594560.435332538,0.0,1.0
1987-10-28,4.25,4.75,3.75,4.75,81244,0.507996718333724,0.567761038137692,0.448232398529757,0.567761038137692,679703.20976201,0.0,1.0
1987-10-29,4.75,4.75,4.0,4.25,37867,0.567761038137692,0.567761038137692,0.47811455843174,0.507996718333724,316802.735513491,0.0,1.0
1987-10-30,5.25,5.25,4.25,4.75,34044,0.627525357941659,0.627525357941659,0.507996718333724,0.567761038137692,284818.769055412,0.0,1.0
1987-11-02,4.5,5.25,4.5,5.25,8667,0.537878878235708,0.627525357941659,0.537878878235708,0.627525357941659,72509.8188051713,0.0,1.0
1987-11-03,5.25,5.25,4.25,4.5,92000,0.627525357941659,0.627525357941659,0.507996718333724,0.537878878235708,769690.01154676,0.0,1.0
1987-11-04,5.0,5.25,4.5,5.25,7067,0.597643198039675,0.627525357941659,0.537878878235708,0.627525357941659,59123.9055608799,0.0,1.0
1987-11-05,5.0,5.0,4.25,5.0,43200,0.597643198039675,0.597643198039675,0.507996718333724,0.597643198039675,361419.65759587,0.0,1.0
1987-11-06,4.75,5.0,4.25,5.0,22578,0.567761038137692,0.597643198039675,0.507996718333724,0.597643198039675,188891.968268508,0.0,1.0
1987-11-09,4.5,4.75,3.87,4.75,56844,0.537878878235708,0.567761038137692,0.462575835282709,0.567761038137692,475568.032786565,0.0,1.0
1987-11-10,4.25,4.5,3.75,4.5,25600,0.507996718333724,0.537878878235708,0.448232398529757,0.537878878235708,214174.611908664,0.0,1.0
1987-11-11,4.0,4.25,4.0,4.25,10178,0.47811455843174,0.507996718333724,0.47811455843174,0.507996718333724,85151.1406252492,0.0,1.0
1987-11-12,4.5,4.5,3.75,4.0,55244,0.537878878235708,0.537878878235708,0.448232398529757,0.47811455843174,462182.119542274,0.0,1.0
1987-11-13,4.5,4.5,4.0,4.5,8800,0.537878878235708,0.537878878235708,0.47811455843174,0.537878878235708,73622.5228436031,0.0,1.0
1987-11-16,4.0,4.5,4.0,4.5,5200,0.47811455843174,0.537878878235708,0.47811455843174,0.537878878235708,43504.2180439473,0.0,1.0
1987-11-17,4.0,4.5,3.87,4.0,8267,0.47811455843174,0.537878878235708,0.462575835282709,0.47811455843174,69163.3404940985,0.0,1.0
1987-11-18,4.25,4.5,3.62,4.0,100844,0.507996718333724,0.537878878235708,0.432693675380725,0.47811455843174,843680.647004581,0.0,1.0
1987-11-19,4.0,4.25,3.75,4.25,86578,0.47811455843174,0.507996718333724,0.448232398529757,0.507996718333724,724328.498040167,0.0,1.0
1987-11-20,4.0,4.25,3.75,4.0,12044,0.47811455843174,0.507996718333724,0.448232398529757,0.47811455843174,100762.461946404,0.0,1.0
1987-11-23,4.0,4.25,3.75,4.0,9778,0.47811455843174,0.507996718333724,0.448232398529757,0.47811455843174,81804.6623141763,0.0,1.0
1987-11-24,4.0,4.25,3.62,4.0,24667,0.47811455843174,0.507996718333724,0.432693675380725,0.47811455843174,206368.951248086,0.0,1.0
1987-11-25,4.0,4.25,3.5,4.0,55467,0.47811455843174,0.507996718333724,0.418350238627773,0.47811455843174,464047.781200697,0.0,1.0
1987-11-27,4.0,4.25,4.0,4.0,5244,0.47811455843174,0.507996718333724,0.47811455843174,0.47811455843174,43872.3306581653,0.0,1.0
1987-11-30,4.0,4.25,4.0,4.0,22667,0.47811455843174,0.507996718333724,0.47811455843174,0.47811455843174,189636.559692722,0.0,1.0
1987-12-01,4.0,4.5,3.75,4.0,63778,0.47811455843174,0.537878878235708,0.448232398529757,0.47811455843174,533579.234309014,0.0,1.0
1987-12-02,4.5,4.5,3.87,4.0,48178,0.537878878235708,0.537878878235708,0.462575835282709,0.47811455843174,403066.580177171,0.0,1.0
1987-12-03,4.0,4.25,3.5,4.25,24578,0.47811455843174,0.507996718333724,0.418350238627773,0.507996718333724,205624.359823872,0.0,1.0
1987-12-04,4.0,4.0,3.5,4.0,53867,0.47811455843174,0.47811455843174,0.418350238627773,0.47811455843174,450661.867956406,0.0,1.0
1987-12-07,4.0,4.0,3.5,4.0,43467,0.47811455843174,0.47811455843174,0.418350238627773,0.47811455843174,363653.431868511,0.0,1.0
1987-12-08,3.75,3.75,3.5,3.75,21200,0.448232398529757,0.448232398529757,0.418350238627773,0.448232398529757,177363.350486862,0.0,1.0
1987-12-09,3.75,3.75,3.0,3.75,15244,0.448232398529757,0.448232398529757,0.358585918823805,0.448232398529757,127534.288434987,0.0,1.0
1987-12-10,3.5,4.0,3.5,3.75,16844,0.418350238627773,0.47811455843174,0.418350238627773,0.448232398529757,140920.201679278,0.0,1.0
1987-12-11,4.0,4.0,3.38,3.5,14800,0.47811455843174,0.47811455843174,0.404006801874821,0.418350238627773,123819.697509696,0.0,1.0
1987-12-14,3.87,4.0,3.38,4.0,21200,0.464966408074867,0.480585434702705,0.406094692323786,0.480585434702705,176451.456654025,0.02,1.0
1987-12-15,3.5,4.0,3.38,3.87,24178,0.420512255364867,0.480585434702705,0.406094692323786,0.464966408074867,201237.892404765,0.0,1.0
1987-12-16,3.5,3.5,3.25,3.5,10400,0.420512255364867,0.420512255364867,0.390475665695948,0.420512255364867,86561.0919434838,0.0,1.0
1987-12-17,3.38,3.75,3.25,3.5,17067,0.406094692323786,0.450548845033786,0.390475665695948,0.420512255364867,142051.745788408,0.0,1.0
1987-12-18,3.5,3.75,3.25,3.38,28400,0.420512255364867,0.450548845033786,0.390475665695948,0.406094692323786,236378.366461052,0.0,1.0
1987-12-21,3.25,3.75,3.25,3.5,123244,0.390475665695948,0.450548845033786,0.390475665695948,0.420512255364867,1025782.23225795,0.0,1.0
1987-12-22,3.75,3.75,3.13,3.25,87378,0.450548845033786,0.450548845033786,0.376058102654867,0.390475665695948,727262.989599782,0.0,1.0
1987-12-23,3.62,3.75,3.25,3.75,98578,0.434929818405948,0.450548845033786,0.390475665695948,0.450548845033786,820482.62707738,0.0,1.0
1987-12-24,3.25,3.5,3.25,3.5,10267,0.390475665695948,0.420512255364867,0.390475665695948,0.420512255364867,85454.1087484373,0.0,1.0
1987-12-28,3.75,3.75,3.25,3.25,39600,0.450548845033786,0.450548845033786,0.390475665695948,0.390475665695948,329598.00393865,0.0,1.0
1987-12-29,4.0,4.0,3.25,3.75,43644,0.480585434702705,0.480585434702705,0.390475665695948,0.450548845033786,363256.951613597,0.0,1.0
1987-12-30,4.0,4.0,3.25,4.0,54000,0.480585434702705,0.480585434702705,0.390475665695948,0.480585434702705,449451.823552705,0.0,1.0
1987-12-31,4.25,4.25,3.5,4.0,17644,0.510622024371624,0.510622024371624,0.420512255364867,0.480585434702705,146854.221754887,0.0,1.0
1988-01-04,4.25,4.25,3.5,4.25,10578,0.510622024371624,0.510622024371624,0.420512255364867,0.510622024371624,88042.6183248243,0.0,1.0
1988-01-05,3.75,4.5,3.75,4.25,16800,0.450548845033786,0.540658614040543,0.450548845033786,0.510622024371624,139829.456216397,0.0,1.0
1988-01-06,4.5,4.5,3.75,3.75,6178,0.540658614040543,0.540658614040543,0.450548845033786,0.450548845033786,51420.6178871965,0.0,1.0
1988-01-07,4.5,4.5,3.75,4.5,16044,0.540658614040543,0.540658614040543,0.450548845033786,0.540658614040543,133537.130686659,0.0,1.0
1988-01-08,4.5,4.5,3.75,4.5,10178,0.540658614040543,0.540658614040543,0.450548845033786,0.540658614040543,84713.3455577672,0.0,1.0
1988-01-11,4.5,4.5,4.0,4.5,1867,0.540658614040543,0.540658614040543,0.480585434702705,0.540658614040543,15539.3806402389,0.0,1.0
1988-01-12,4.5,4.5,3.87,4.5,53244,0.540658614040543,0.540658614040543,0.464966408074867,0.540658614040543,443159.498022967,0.0,1.0
1988-01-13,4.0,4.5,4.0,4.5,27467,0.480585434702705,0.540658614040543,0.480585434702705,0.540658614040543,228612.837731891,0.0,1.0
1988-01-14,4.5,4.5,4.0,4.0,11467,0.540658614040543,0.540658614040543,0.480585434702705,0.480585434702705,95441.9270496086,0.0,1.0
1988-01-15,4.75,4.75,4.0,4.5,30844,0.570695203709463,0.570695203709463,0.480585434702705,0.540658614040543,256720.22306777,0.0,1.0
1988-01-18,4.0,4.0,4.0,4.0,3200,0.480585434702705,0.480585434702705,0.480585434702705,0.480585434702705,26634.1821364566,0.0,1.0
1988-01-19,4.75,4.75,4.0,4.0,29244,0.570695203709463,0.570695203709463,0.480585434702705,0.480585434702705,243403.131999542,0.0,1.0
1988-01-20,4.69,4.75,4.0,4.75,40044,0.563486422188922,0.570695203709463,0.480585434702705,0.570695203709463,333293.496710083,0.0,1.0
1988-01-21,4.0,4.5,4.0,4.5,11867,0.480585434702705,0.540658614040543,0.480585434702705,0.540658614040543,98771.1998166657,0.0,1.0
1988-01-22,4.0,4.5,4.0,4.0,24978,0.480585434702705,0.540658614040543,0.480585434702705,0.480585434702705,207896.437938879,0.0,1.0
1988-01-25,4.0,4.5,4.0,4.0,15244,0.480585434702705,0.540658614040543,0.480585434702705,0.480585434702705,126878.585152545,0.0,1.0
1988-01-26,4.37,4.37,4.0,4.0,6044,0.525039587412706,0.525039587412706,0.480585434702705,0.480585434702705,50305.3115102323,0.0,1.0
1988-01-27,4.0,4.37,3.87,4.37,26178,0.480585434702705,0.525039587412706,0.464966408074867,0.525039587412706,217884.25624005,0.0,1.0
1988-01-28,3.87,4.25,3.87,4.0,6400,0.464966408074867,0.510622024371624,0.464966408074867,0.480585434702705,53268.3642729132,0.0,1.0
1988-01-29,4.5,4.75,3.87,3.87,108178,0.540658614040543,0.570695203709463,0.464966408074867,0.464966408074867,900385.17348675,0.0,1.0
1988-02-01,4.5,4.5,4.0,4.5,16400,0.540658614040543,0.540658614040543,0.480585434702705,0.540658614040543,136500.18344934,0.0,1.0
1988-02-02,4.0,4.0,4.0,4.0,1467,0.480585434702705,0.480585434702705,0.480585434702705,0.480585434702705,12210.1078731818,0.0,1.0
1988-02-03,4.0,4.0,4.0,4.0,2044,0.480585434702705,0.480585434702705,0.480585434702705,0.480585434702705,17012.5838396616,0.0,1.0
1988-02-04,4.0,4.0,4.0,4.0,1867,0.480585434702705,0.480585434702705,0.480585434702705,0.480585434702705,15539.3806402389,0.0,1.0
1988-02-05,4.0,4.25,4.0,4.0,400,0.480585434702705,0.510622024371624,0.480585434702705,0.480585434702705,3329.27276705707,0.0,1.0
1988-02-08,4.25,4.25,4.25,4.25,178,0.510622024371624,0.510622024371624,0.510622024371624,0.510622024371624,1481.5263813404,0.0,1.0
1988-02-09,4.25,4.25,4.0,4.25,4844,0.510622024371624,0.510622024371624,0.480585434702705,0.510622024371624,40317.4932090611,0.0,1.0
1988-02-10,4.25,4.25,4.12,4.25,4844,0.510622024371624,0.510622024371624,0.495002997743787,0.510622024371624,40317.4932090611,0.0,1.0
1988-02-11,4.12,4.25,4.12,4.25,11467,0.495002997743787,0.510622024371624,0.495002997743787,0.510622024371624,95441.9270496084,0.0,1.0
1988-02-12,4.12,4.5,4.12,4.12,3467,0.495002997743787,0.540658614040543,0.495002997743787,0.495002997743787,28856.4717084671,0.0,1.0
1988-02-16,4.75,4.75,4.12,4.12,25467,0.570695203709463,0.570695203709463,0.495002997743787,0.495002997743787,211966.473896606,0.0,1.0
1988-02-17,4.75,4.75,4.12,4.75,25644,0.570695203709463,0.570695203709463,0.495002997743787,0.570695203709463,213439.677096029,0.0,1.0
1988-02-18,4.63,4.63,4.37,4.63,6444,0.556277640668381,0.556277640668381,0.525039587412706,0.556277640668381,53634.5842772894,0.0,1.0
1988-02-19,4.63,4.63,4.12,4.63,32578,0.556277640668381,0.556277640668381,0.495002997743787,0.556277640668381,271152.620512963,0.0,1.0
1988-02-22,4.37,4.63,4.0,4.63,12844,0.525039587412706,0.556277640668381,0.480585434702705,0.556277640668381,106902.948550202,0.0,1.0
1988-02-23,4.25,4.37,4.0,4.37,800,0.510622024371624,0.525039587412706,0.480585434702705,0.525039587412706,6658.54553411414,0.0,1.0
1988-02-24,4.25,4.37,4.0,4.25,14444,0.510622024371624,0.525039587412706,0.480585434702705,0.510622024371624,120220.039618431,0.0,1.0
1988-02-25,4.0,4.5,4.0,4.25,10400,0.480585434702705,0.540658614040543,0.480585434702705,0.510622024371624,86561.0919434839,0.0,1.0
1988-02-26,4.5,4.5,4.5,4.5,8267,0.540658614040543,0.540658614040543,0.540658614040543,0.540658614040543,68807.744913152,0.0,1.0
1988-02-29,4.5,4.5,4.0,4.5,155378,0.540658614040543,0.540658614040543,0.480585434702705,0.540658614040543,1293239.35999948,0.0,1.0
1988-03-01,4.0,4.0,3.87,4.0,4000,0.480585434702705,0.480585434702705,0.464966408074867,0.480585434702705,33292.7276705707,0.0,1.0
1988-03-02,4.0,4.5,4.0,4.0,16667,0.480585434702705,0.540658614040543,0.480585434702705,0.480585434702705,138722.473021351,0.0,1.0
1988-03-03,4.0,4.5,4.0,4.0,5600,0.480585434702705,0.540658614040543,0.480585434702705,0.480585434702705,46609.818738799,0.0,1.0
1988-03-04,4.0,4.75,4.0,4.0,14178,0.480585434702705,0.570695203709463,0.480585434702705,0.480585434702705,118006.073228338,0.0,1.0
1988-03-07,4.75,4.75,4.0,4.0,10667,0.570695203709463,0.570695203709463,0.480585434702705,0.480585434702705,88783.3815154943,0.0,1.0
1988-03-08,4.75,4.75,4.0,4.75,9867,0.570695203709463,0.570695203709463,0.480585434702705,0.570695203709463,82124.8359813802,0.0,1.0
1988-03-09,4.75,4.75,4.75,4.75,1244,0.573098130882976,0.573098130882976,0.573098130882976,0.573098130882976,10310.6251470337,0.02,1.0
1988-03-10,4.75,4.75,4.0,4.75,6444,0.573098130882976,0.573098130882976,0.482608952322506,0.573098130882976,53409.7013243448,0.0,1.0
1988-03-11,4.12,4.75,4.0,4.75,20667,0.497087220892181,0.573098130882976,0.482608952322506,0.573098130882976,171293.962953171,0.0,1.0
1988-03-14,4.25,4.75,4.25,4.25,9778,0.512772011842663,0.573098130882976,0.512772011842663,0.512772011842663,81042.8397811054,0.0,1.0
1988-03-15,4.25,4.75,4.25,4.25,20044,0.512772011842663,0.573098130882976,0.512772011842663,0.512772011842663,166130.362095774,0.0,1.0
1988-03-16,4.25,4.75,4.25,4.25,10000,0.512772011842663,0.573098130882976,0.512772011842663,0.512772011842663,82882.8388025213,0.0,1.0
1988-03-17,4.25,4.75,4.25,4.25,18000,0.512772011842663,0.573098130882976,0.512772011842663,0.512772011842663,149189.109844538,0.0,1.0
1988-03-18,4.69,4.75,4.12,4.25,26044,0.565858996598139,0.573098130882976,0.497087220892181,0.512772011842663,215860.065377286,0.0,1.0
1988-03-21,4.25,4.75,4.25,4.69,9200,0.512772011842663,0.573098130882976,0.512772011842663,0.565858996598139,76252.2116983196,0.0,1.0
1988-03-22,4.25,4.75,4.25,4.25,4667,0.512772011842663,0.573098130882976,0.512772011842663,0.512772011842663,38681.4208691367,0.0,1.0
1988-03-23,4.0,4.19,4.0,4.19,21067,0.482608952322506,0.505532877557825,0.482608952322506,0.505532877557825,174609.276505272,0.0,1.0
1988-03-24,4.0,4.0,4.0,4.0,1467,0.482608952322506,0.482608952322506,0.482608952322506,0.482608952322506,12158.9124523299,0.0,1.0
1988-03-25,4.0,4.0,3.87,4.0,2978,0.482608952322506,0.482608952322506,0.466924161372025,0.482608952322506,24682.5093953909,0.0,1.0
1988-03-28,4.5,4.5,3.87,4.0,45600,0.542935071362819,0.542935071362819,0.466924161372025,0.482608952322506,377945.744939498,0.0,1.0
1988-03-29,4.37,4.5,4.0,4.5,4978,0.527250280412338,0.542935071362819,0.482608952322506,0.542935071362819,41259.0771558951,0.0,1.0
1988-03-30,4.5,4.5,4.0,4.37,11200,0.542935071362819,0.542935071362819,0.482608952322506,0.527250280412338,92828.779458824,0.0,1.0
1988-03-31,4.0,4.5,4.0,4.5,5867,0.482608952322506,0.542935071362819,0.482608952322506,0.542935071362819,48627.3615254393,0.0,1.0
1988-04-04,4.5,4.5,4.0,4.0,15644,0.542935071362819,0.542935071362819,0.482608952322506,0.482608952322506,129661.913022665,0.0,1.0
1988-04-05,4.0,4.5,4.0,4.5,10444,0.482608952322506,0.542935071362819,0.482608952322506,0.542935071362819,86562.8368453533,0.0,1.0
1988-04-06,4.5,4.5,4.0,4.0,11244,0.542935071362819,0.542935071362819,0.482608952322506,0.482608952322506,93193.4639495551,0.0,1.0
1988-04-07,4.0,4.5,4.0,4.5,10400,0.482608952322506,0.542935071362819,0.482608952322506,0.542935071362819,86198.1523546222,0.0,1.0
1988-04-08,4.0,4.5,4.0,4.0,15644,0.482608952322506,0.542935071362819,0.482608952322506,0.482608952322506,129661.913022664,0.0,1.0
1988-04-11,4.0,4.5,4.0,4.0,21600,0.482608952322506,0.542935071362819,0.482608952322506,0.482608952322506,179026.931813446,0.0,1.0
1988-04-12,4.5,4.5,4.0,4.0,2800,0.542935071362819,0.542935071362819,0.482608952322506,0.482608952322506,23207.194864706,0.0,1.0
1988-04-13,4.0,4.5,4.0,4.5,2267,0.482608952322506,0.542935071362819,0.482608952322506,0.542935071362819,18789.5395565316,0.0,1.0
1988-04-14,4.5,4.5,4.0,4.0,667,0.542935071362819,0.542935071362819,0.482608952322506,0.482608952322506,5528.28534812818,0.0,1.0
1988-04-15,4.0,4.5,4.0,4.5,1200,0.482608952322506,0.542935071362819,0.482608952322506,0.542935071362819,9945.94065630257,0.0,1.0
1988-04-18,4.5,4.5,3.94,4.0,40267,0.542935071362819,0.542935071362819,0.475369818037669,0.482608952322506,333744.327006113,0.0,1.0
1988-04-19,4.0,4.37,4.0,4.37,8178,0.482608952322506,0.527250280412338,0.482608952322506,0.527250280412338,67781.585572702,0.0,1.0
1988-04-20,4.0,4.0,4.0,4.0,978,0.482608952322506,0.482608952322506,0.482608952322506,0.482608952322506,8105.94163488659,0.0,1.0
1988-04-21,4.0,4.0,4.0,4.0,0,0.482608952322506,0.482608952322506,0.482608952322506,0.482608952322506,0,0.0,1.0
1988-04-22,4.0,4.0,4.0,4.0,9378,0.482608952322506,0.482608952322506,0.482608952322506,0.482608952322506,77727.5262290046,0.0,1.0
1988-04-25,4.5,4.5,4.5,4.5,800,0.542935071362819,0.542935071362819,0.542935071362819,0.542935071362819,6630.62710420171,0.0,1.0
1988-04-26,4.5,4.5,4.0,4.5,7244,0.542935071362819,0.542935071362819,0.482608952322506,0.542935071362819,60040.3284285465,0.0,1.0
1988-04-27,4.5,4.5,4.0,4.5,6978,0.542935071362819,0.542935071362819,0.482608952322506,0.542935071362819,57835.6449163995,0.0,1.0
1988-04-28,4.0,4.5,4.0,4.5,4178,0.482608952322506,0.542935071362819,0.482608952322506,0.542935071362819,34628.4500516934,0.0,1.0
1988-04-29,4.5,4.5,4.0,4.0,9378,0.542935071362819,0.542935071362819,0.482608952322506,0.482608952322506,77727.5262290046,0.0,1.0
1988-05-02,4.0,4.5,4.0,4.5,13867,0.482608952322506,0.542935071362819,0.482608952322506,0.542935071362819,114933.632567456,0.0,1.0
1988-05-03,4.0,4.0,4.0,4.0,10178,0.482608952322506,0.482608952322506,0.482608952322506,0.482608952322506,84358.1533332063,0.0,1.0
1988-05-04,4.5,4.5,4.0,4.0,42400,0.542935071362819,0.542935071362819,0.482608952322506,0.482608952322506,351423.236522691,0.0,1.0
1988-05-05,4.0,4.0,4.0,4.0,1067,0.482608952322506,0.482608952322506,0.482608952322506,0.482608952322506,8843.59890022903,0.0,1.0
1988-05-06,4.12,4.12,4.12,4.12,2000,0.497087220892181,0.497087220892181,0.497087220892181,0.497087220892181,16576.5677605043,0.0,1.0
1988-05-09,4.5,4.5,4.0,4.12,12444,0.542935071362819,0.542935071362819,0.482608952322506,0.497087220892181,103139.404605858,0.0,1.0
1988-05-10,4.5,4.5,4.0,4.5,12400,0.542935071362819,0.542935071362819,0.482608952322506,0.542935071362819,102774.720115127,0.0,1.0
1988-05-11,4.0,4.5,4.0,4.5,800,0.482608952322506,0.542935071362819,0.482608952322506,0.542935071362819,6630.62710420171,0.0,1.0
1988-05-12,4.0,4.0,4.0,4.0,44,0.482608952322506,0.482608952322506,0.482608952322506,0.482608952322506,364.684490731094,0.0,1.0
1988-05-13,4.0,4.5,4.0,4.0,9244,0.482608952322506,0.542935071362819,0.482608952322506,0.482608952322506,76616.8961890508,0.0,1.0
1988-05-16,4.5,4.5,3.87,4.0,23644,0.542935071362819,0.542935071362819,0.466924161372025,0.482608952322506,195968.184064682,0.0,1.0
1988-05-17,4.5,4.5,3.75,4.5,14667,0.542935071362819,0.542935071362819,0.45244589280235,0.542935071362819,121564.259671658,0.0,1.0
1988-05-18,4.5,4.5,4.0,4.5,3644,0.542935071362819,0.542935071362819,0.482608952322506,0.542935071362819,30202.5064596388,0.0,1.0
1988-05-19,4.0,4.5,3.75,4.5,20667,0.482608952322506,0.542935071362819,0.45244589280235,0.542935071362819,171293.962953171,0.0,1.0
1988-05-20,4.25,4.5,3.75,4.0,37067,0.512772011842663,0.542935071362819,0.45244589280235,0.482608952322506,307221.818589306,0.0,1.0
1988-05-23,4.25,4.5,3.87,4.25,9467,0.512772011842663,0.542935071362819,0.466924161372025,0.512772011842663,78465.183494347,0.0,1.0
1988-05-24,3.75,4.25,3.75,4.25,10178,0.45244589280235,0.512772011842663,0.45244589280235,0.512772011842663,84358.1533332062,0.0,1.0
1988-05-25,4.25,4.25,3.75,3.75,9778,0.512772011842663,0.512772011842663,0.45244589280235,0.45244589280235,81042.8397811054,0.0,1.0
1988-05-26,4.25,4.25,3.75,4.25,11200,0.512772011842663,0.512772011842663,0.45244589280235,0.512772011842663,92828.7794588239,0.0,1.0
1988-05-27,4.25,4.25,3.75,4.25,5600,0.512772011842663,0.512772011842663,0.45244589280235,0.512772011842663,46414.389729412,0.0,1.0
1988-05-31,3.75,4.25,3.75,4.25,9067,0.45244589280235,0.512772011842663,0.45244589280235,0.512772011842663,75149.869942246,0.0,1.0
1988-06-01,4.25,4.25,3.75,3.75,31467,0.512772011842663,0.512772011842663,0.45244589280235,0.45244589280235,260807.428859894,0.0,1.0
1988-06-02,4.0,4.0,3.75,4.0,178,0.482608952322506,0.482608952322506,0.45244589280235,0.482608952322506,1475.31453068488,0.0,1.0
1988-06-03,3.81,3.81,3.75,3.81,2000,0.459685027087187,0.459685027087187,0.45244589280235,0.459685027087187,16576.5677605043,0.0,1.0
1988-06-06,4.25,4.25,4.25,4.25,178,0.512772011842663,0.512772011842663,0.512772011842663,0.512772011842663,1475.31453068488,0.0,1.0
1988-06-07,4.5,4.5,3.75,4.25,16178,0.542935071362819,0.542935071362819,0.45244589280235,0.512772011842663,134087.856614719,0.0,1.0
1988-06-08,4.5,4.5,3.75,4.5,18000,0.545348116124432,0.545348116124432,0.454456763437027,0.545348116124432,148528.981039917,0.02,1.0
1988-06-09,3.75,4.37,3.75,4.37,23378,0.454456763437027,0.529593614991948,0.454456763437027,0.529593614991948,192906.13993062,0.0,1.0
1988-06-10,3.75,3.75,3.75,3.75,4044,0.454456763437027,0.454456763437027,0.454456763437027,0.454456763437027,33369.5110736346,0.0,1.0
1988-06-13,3.75,4.25,3.75,3.75,8444,0.454456763437027,0.515050998561963,0.454456763437027,0.454456763437027,69676.5953278364,0.0,1.0
1988-06-14,3.75,4.25,3.75,3.75,9644,0.454456763437027,0.515050998561963,0.454456763437027,0.454456763437027,79578.5273971641,0.0,1.0
1988-06-15,4.0,4.12,3.75,3.75,13200,0.484753880999495,0.49929649742948,0.454456763437027,0.454456763437027,108921.252762606,0.0,1.0
1988-06-16,4.0,4.0,3.75,4.0,126400,0.484753880999495,0.484753880999495,0.454456763437027,0.484753880999495,1043003.51130253,0.0,1.0
1988-06-17,4.0,4.0,3.62,4.0,19644,0.484753880999495,0.484753880999495,0.438702262304543,0.484753880999495,162094.627974896,0.0,1.0
1988-06-20,4.0,4.0,3.38,4.0,313378,0.484753880999495,0.484753880999495,0.409617029444573,0.484753880999495,2585873.05668483,0.0,1.0
1988-06-21,4.0,4.0,3.62,4.0,22044,0.484753880999495,0.484753880999495,0.438702262304543,0.484753880999495,181898.492113551,0.0,1.0
1988-06-22,4.0,4.0,3.38,4.0,125644,0.484753880999495,0.484753880999495,0.409617029444573,0.484753880999495,1036765.29409885,0.0,1.0
1988-06-23,3.62,4.0,3.62,4.0,11778,0.438702262304543,0.484753880999495,0.438702262304543,0.484753880999495,97187.4632604521,0.0,1.0
1988-06-24,3.62,4.0,3.62,3.62,35467,0.438702262304543,0.484753880999495,0.438702262304543,0.438702262304543,292659.85391904,0.0,1.0
1988-06-27,3.62,3.62,3.62,3.62,1644,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,13565.6469349791,0.0,1.0
1988-06-28,3.62,4.0,3.62,3.62,23778,0.438702262304543,0.484753880999495,0.438702262304543,0.438702262304543,196206.78395373,0.0,1.0
1988-06-29,4.0,4.0,3.62,3.62,18578,0.484753880999495,0.484753880999495,0.438702262304543,0.438702262304543,153298.41165331,0.0,1.0
1988-06-30,3.62,3.62,3.62,3.62,4000,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,33006.4402310926,0.0,1.0
1988-07-01,3.62,4.0,3.62,3.62,2667,0.438702262304543,0.484753880999495,0.438702262304543,0.438702262304543,22007.044024081,0.0,1.0
1988-07-05,4.0,4.0,4.0,4.0,8400,0.484753880999495,0.484753880999495,0.484753880999495,0.484753880999495,69313.5244852944,0.0,1.0
1988-07-06,3.62,3.62,3.62,3.62,667,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,5503.82390853469,0.0,1.0
1988-07-07,3.62,3.62,3.62,3.62,2978,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,24573.2947520484,0.0,1.0
1988-07-08,3.62,3.62,3.62,3.62,0,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,0,0.0,1.0
1988-07-11,3.62,3.62,3.62,3.62,3067,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,25307.6880471902,0.0,1.0
1988-07-12,3.62,4.0,3.62,3.62,11244,0.438702262304543,0.484753880999495,0.438702262304543,0.438702262304543,92781.1034896013,0.0,1.0
1988-07-13,4.0,4.0,3.62,3.62,3200,0.484753880999495,0.484753880999495,0.438702262304543,0.438702262304543,26405.1521848741,0.0,1.0
1988-07-14,3.87,4.0,3.87,4.0,8178,0.468999379867011,0.484753880999495,0.468999379867011,0.484753880999495,67481.6670524689,0.0,1.0
1988-07-15,3.62,3.62,3.62,3.62,978,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,8070.07463650214,0.0,1.0
1988-07-18,3.62,4.0,3.62,3.62,9644,0.438702262304543,0.484753880999495,0.438702262304543,0.438702262304543,79578.5273971642,0.0,1.0
1988-07-19,3.75,4.0,3.62,3.62,11644,0.454456763437027,0.484753880999495,0.438702262304543,0.438702262304543,96081.7475127104,0.0,1.0
1988-07-20,4.0,4.0,3.62,3.75,11067,0.484753880999495,0.484753880999495,0.438702262304543,0.454456763437027,91320.5685093754,0.0,1.0
1988-07-21,4.0,4.0,3.62,4.0,2400,0.484753880999495,0.484753880999495,0.438702262304543,0.484753880999495,19803.8641386556,0.0,1.0
1988-07-22,4.0,4.0,3.62,4.0,10044,0.484753880999495,0.484753880999495,0.438702262304543,0.484753880999495,82879.1714202735,0.0,1.0
1988-07-25,3.62,3.62,3.62,3.62,578,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,4769.43061339288,0.0,1.0
1988-07-26,4.0,4.0,3.62,3.62,8578,0.484753880999495,0.484753880999495,0.438702262304543,0.438702262304543,70782.3110755781,0.0,1.0
1988-07-27,3.62,4.0,3.62,4.0,6578,0.438702262304543,0.484753880999495,0.438702262304543,0.484753880999495,54279.0909600318,0.0,1.0
1988-07-28,3.62,3.62,3.62,3.62,1067,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,8804.46793164395,0.0,1.0
1988-07-29,3.62,4.0,3.62,3.62,2578,0.438702262304543,0.484753880999495,0.438702262304543,0.438702262304543,21272.6507289392,0.0,1.0
1988-08-01,3.62,3.62,3.62,3.62,2978,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,24573.2947520484,0.0,1.0
1988-08-02,3.5,3.87,3.5,3.62,13200,0.424159645874558,0.468999379867011,0.424159645874558,0.438702262304543,108921.252762606,0.0,1.0
1988-08-03,3.62,3.87,3.62,3.62,4444,0.438702262304543,0.468999379867011,0.438702262304543,0.438702262304543,36670.1550967439,0.0,1.0
1988-08-04,3.62,3.62,3.62,3.62,178,0.438702262304543,0.438702262304543,0.438702262304543,0.438702262304543,1468.78659028362,0.0,1.0
1988-08-05,3.5,3.87,3.5,3.62,60400,0.424159645874558,0.468999379867011,0.424159645874558,0.438702262304543,498397.247489498,0.0,1.0
1988-08-08,3.5,4.0,3.5,3.5,100844,0.424159645874558,0.484753880999495,0.424159645874558,0.424159645874558,832125.364666075,0.0,1.0
1988-08-09,3.62,4.0,3.5,3.5,21467,0.438702262304543,0.484753880999495,0.424159645874558,0.424159645874558,177137.313110216,0.0,1.0
1988-08-10,3.62,4.0,3.5,3.62,20578,0.438702262304543,0.484753880999495,0.424159645874558,0.438702262304543,169801.631768856,0.0,1.0
1988-08-11,3.62,3.62,3.5,3.62,3778,0.438702262304543,0.438702262304543,0.424159645874558,0.438702262304543,31174.5827982669,0.0,1.0
1988-08-12,3.5,4.0,3.5,3.62,34667,0.424159645874558,0.484753880999495,0.424159645874558,0.438702262304543,286058.565872822,0.0,1.0
1988-08-15,3.62,3.87,3.25,3.5,2444,0.438702262304543,0.468999379867011,0.39386252831209,0.424159645874558,20166.9349811976,0.0,1.0
1988-08-16,3.75,3.75,3.13,3.62,223644,0.454456763437027,0.454456763437027,0.379319911882105,0.438702262304543,1845423.07976062,0.0,1.0
1988-08-17,3.75,3.75,3.5,3.75,8978,0.454456763437027,0.454456763437027,0.424159645874558,0.454456763437027,74082.9550986872,0.0,1.0
1988-08-18,3.5,3.5,3.5,3.5,1600,0.424159645874558,0.424159645874558,0.424159645874558,0.424159645874558,13202.576092437,0.0,1.0
1988-08-19,3.87,3.87,3.5,3.5,11067,0.468999379867011,0.468999379867011,0.424159645874558,0.424159645874558,91320.5685093755,0.0,1.0
1988-08-22,3.62,3.87,3.38,3.87,18444,0.438702262304543,0.468999379867011,0.409617029444573,0.468999379867011,152192.695905568,0.0,1.0
1988-08-23,3.87,3.87,3.38,3.62,42044,0.468999379867011,0.468999379867011,0.409617029444573,0.438702262304543,346930.693269015,0.0,1.0
1988-08-24,3.5,3.87,3.38,3.87,27778,0.424159645874558,0.468999379867011,0.409617029444573,0.468999379867011,229213.224184823,0.0,1.0
1988-08-25,3.5,3.5,3.5,3.5,267,0.424159645874558,0.424159645874558,0.424159645874558,0.424159645874558,2203.17988542543,0.0,1.0
1988-08-26,3.5,3.5,3.5,3.5,2000,0.424159645874558,0.424159645874558,0.424159645874558,0.424159645874558,16503.2201155463,0.0,1.0
1988-08-29,3.0,3.62,2.88,3.5,40800,0.363565410749621,0.438702262304543,0.349022794319636,0.424159645874558,336665.690357145,0.0,1.0
1988-08-30,3.25,3.25,2.75,3.0,18044,0.39386252831209,0.39386252831209,0.333268293187153,0.363565410749621,148892.051882459,0.0,1.0
1988-08-31,3.5,3.5,3.25,3.25,8844,0.424159645874558,0.424159645874558,0.39386252831209,0.39386252831209,72977.2393509457,0.0,1.0
1988-09-01,3.0,3.0,3.0,3.0,44,0.363565410749621,0.363565410749621,0.363565410749621,0.363565410749621,363.070842542019,0.0,1.0
1988-09-02,3.0,3.0,3.0,3.0,2000,0.365989180154619,0.365989180154619,0.365989180154619,0.365989180154619,16393.927267099,0.02,1.0
1988-09-06,3.0,3.0,3.0,3.0,6178,0.365989180154619,0.365989180154619,0.365989180154619,0.365989180154619,50640.8413280687,0.0,1.0
1988-09-07,3.5,3.5,3.0,3.0,15200,0.426987376847055,0.426987376847055,0.365989180154619,0.365989180154619,124593.847229952,0.0,1.0
1988-09-08,3.5,3.5,3.0,3.5,6667,0.426987376847055,0.426987376847055,0.365989180154619,0.426987376847055,54649.1565448744,0.0,1.0
1988-09-09,3.5,3.5,3.5,3.5,400,0.426987376847055,0.426987376847055,0.426987376847055,0.426987376847055,3278.78545341979,0.0,1.0
1988-09-12,3.5,3.5,3.0,3.5,8000,0.426987376847055,0.426987376847055,0.365989180154619,0.426987376847055,65575.7090683959,0.0,1.0
1988-09-13,3.5,3.5,3.5,3.5,0,0.426987376847055,0.426987376847055,0.426987376847055,0.426987376847055,0,0.0,1.0
1988-09-14,3.25,3.75,3.0,3.5,9244,0.396488278500837,0.457486475193273,0.365989180154619,0.426987376847055,75772.7318285314,0.0,1.0
1988-09-15,3.5,4.0,3.5,3.5,12844,0.426987376847055,0.487985573539492,0.426987376847055,0.426987376847055,105281.80090931,0.0,1.0
1988-09-16,4.0,4.0,3.5,3.5,15378,0.487985573539492,0.487985573539492,0.426987376847055,0.426987376847055,126052.906756724,0.0,1.0
1988-09-19,4.0,4.0,3.5,4.0,15600,0.487985573539492,0.487985573539492,0.426987376847055,0.487985573539492,127872.632683372,0.0,1.0
1988-09-20,3.5,4.0,3.5,4.0,7378,0.426987376847055,0.487985573539492,0.426987376847055,0.487985573539492,60477.1976883281,0.0,1.0
1988-09-21,4.0,4.0,3.5,3.5,7200,0.487985573539492,0.487985573539492,0.426987376847055,0.426987376847055,59018.1381615562,0.0,1.0
1988-09-22,4.0,4.0,3.5,4.0,12178,0.487985573539492,0.487985573539492,0.426987376847055,0.487985573539492,99822.6231293655,0.0,1.0
1988-09-23,4.0,4.0,3.5,4.0,19867,0.487985573539492,0.487985573539492,0.426987376847055,0.487985573539492,162849.076507727,0.0,1.0
1988-09-26,3.5,3.75,3.5,3.75,4844,0.426987376847055,0.457486475193273,0.426987376847055,0.457486475193273,39706.0918409137,0.0,1.0
1988-09-27,4.0,4.0,3.5,3.5,3467,0.487985573539492,0.487985573539492,0.426987376847055,0.426987376847055,28418.872917516,0.0,1.0
1988-09-28,4.0,4.0,3.5,4.0,5600,0.487985573539492,0.487985573539492,0.426987376847055,0.487985573539492,45902.9963478771,0.0,1.0
1988-09-29,3.5,4.25,3.5,4.0,49867,0.426987376847055,0.51848467188571,0.426987376847055,0.487985573539492,408757.985514212,0.0,1.0
1988-09-30,3.87,4.25,3.5,3.5,61378,0.472126042399458,0.51848467188571,0.426987376847055,0.426987376847055,503113.2339,0.0,1.0
1988-10-03,4.25,4.25,3.75,3.87,10178,0.51848467188571,0.51848467188571,0.457486475193273,0.472126042399458,83428.6958622666,0.0,1.0
1988-10-04,4.25,4.25,3.75,4.25,24978,0.51848467188571,0.51848467188571,0.457486475193273,0.51848467188571,204743.757638799,0.0,1.0
1988-10-05,4.25,4.25,3.75,4.25,22000,0.51848467188571,0.51848467188571,0.457486475193273,0.51848467188571,180333.199938089,0.0,1.0
1988-10-06,4.25,4.25,3.75,4.25,26000,0.51848467188571,0.51848467188571,0.457486475193273,0.51848467188571,213121.054472287,0.0,1.0
1988-10-07,3.75,4.25,3.75,4.25,1244,0.457486475193273,0.51848467188571,0.457486475193273,0.51848467188571,10197.0227601356,0.0,1.0
1988-10-10,3.75,4.25,3.75,3.75,2400,0.457486475193273,0.51848467188571,0.457486475193273,0.457486475193273,19672.7127205188,0.0,1.0
1988-10-11,4.25,4.25,3.75,3.75,6578,0.51848467188571,0.51848467188571,0.457486475193273,0.457486475193273,53919.6267814885,0.0,1.0
1988-10-12,3.75,4.25,3.75,4.25,20667,0.457486475193273,0.51848467188571,0.457486475193273,0.51848467188571,169406.647414567,0.0,1.0
1988-10-13,3.75,4.25,3.75,3.75,28667,0.457486475193273,0.51848467188571,0.457486475193273,0.457486475193273,234982.356482963,0.0,1.0
1988-10-14,3.75,3.75,3.75,3.75,0,0.457486475193273,0.457486475193273,0.457486475193273,0.457486475193273,0,0.0,1.0
1988-10-17,4.0,4.25,4.0,4.0,4000,0.487985573539492,0.51848467188571,0.487985573539492,0.487985573539492,32787.8545341979,0.0,1.0
1988-10-18,4.25,4.25,3.75,4.0,42844,0.51848467188571,0.51848467188571,0.457486475193273,0.487985573539492,351190.709915794,0.0,1.0
1988-10-19,3.75,4.25,3.75,4.25,14800,0.457486475193273,0.51848467188571,0.457486475193273,0.51848467188571,121315.061776532,0.0,1.0
1988-10-20,4.12,4.25,3.62,3.75,24844,0.502625140745676,0.51848467188571,0.44162694405324,0.457486475193273,203645.364511904,0.0,1.0
1988-10-21,4.25,4.25,3.75,4.12,47600,0.51848467188571,0.51848467188571,0.457486475193273,0.502625140745676,390175.468956955,0.0,1.0
1988-10-24,3.75,4.25,3.75,4.25,17244,0.457486475193273,0.51848467188571,0.457486475193273,0.51848467188571,141348.440896927,0.0,1.0
1988-10-25,3.75,4.25,3.75,3.75,17200,0.457486475193273,0.51848467188571,0.457486475193273,0.457486475193273,140987.774497051,0.0,1.0
1988-10-26,4.25,4.25,3.75,3.75,20578,0.51848467188571,0.51848467188571,0.457486475193273,0.457486475193273,168677.117651181,0.0,1.0
1988-10-27,4.25,4.25,3.75,4.25,2978,0.51848467188571,0.51848467188571,0.457486475193273,0.51848467188571,24410.5577007104,0.0,1.0
1988-10-28,4.25,4.25,3.75,4.25,14800,0.51848467188571,0.51848467188571,0.457486475193273,0.51848467188571,121315.061776532,0.0,1.0
1988-10-31,3.62,3.75,3.62,3.75,16800,0.44162694405324,0.457486475193273,0.44162694405324,0.457486475193273,137708.989043631,0.0,1.0
1988-11-01,4.25,4.25,3.75,3.75,16000,0.51848467188571,0.51848467188571,0.457486475193273,0.457486475193273,131151.418136792,0.0,1.0
1988-11-02,4.25,4.25,3.75,4.25,22578,0.51848467188571,0.51848467188571,0.457486475193273,0.51848467188571,185071.04491828,0.0,1.0
1988-11-03,4.25,4.25,3.75,4.25,14000,0.51848467188571,0.51848467188571,0.457486475193273,0.51848467188571,114757.490869693,0.0,1.0
1988-11-04,4.5,4.5,3.75,4.25,35067,0.548983770231928,0.548983770231928,0.457486475193273,0.51848467188571,287442.92373768,0.0,1.0
1988-11-07,4.5,4.5,4.0,4.5,52000,0.548983770231928,0.548983770231928,0.487985573539492,0.548983770231928,426242.108944573,0.0,1.0
1988-11-08,4.5,4.5,4.0,4.5,15067,0.548983770231928,0.548983770231928,0.487985573539492,0.548983770231928,123503.65106669,0.0,1.0
1988-11-09,4.5,4.5,4.0,4.5,28800,0.548983770231928,0.548983770231928,0.487985573539492,0.548983770231928,236072.552646225,0.0,1.0
1988-11-10,4.5,4.5,4.0,4.5,57067,0.548983770231928,0.548983770231928,0.487985573539492,0.548983770231928,467776.123675768,0.0,1.0
1988-11-11,4.0,4.5,4.0,4.5,19467,0.487985573539492,0.548983770231928,0.487985573539492,0.548983770231928,159570.291054308,0.0,1.0
1988-11-14,4.5,4.5,4.0,4.0,116800,0.548983770231928,0.548983770231928,0.487985573539492,0.487985573539492,957405.35239858,0.0,1.0
1988-11-15,4.5,4.5,4.0,4.5,113244,0.548983770231928,0.548983770231928,0.487985573539492,0.548983770231928,928256.949717678,0.0,1.0
1988-11-16,4.0,4.5,4.0,4.5,38400,0.487985573539492,0.548983770231928,0.487985573539492,0.548983770231928,314763.4035283,0.0,1.0
1988-11-17,4.0,4.5,4.0,4.0,40800,0.487985573539492,0.548983770231928,0.487985573539492,0.487985573539492,334436.116248819,0.0,1.0
1988-11-18,4.0,4.5,4.0,4.0,26178,0.487985573539492,0.548983770231928,0.487985573539492,0.487985573539492,214580.113999058,0.0,1.0
1988-11-21,4.0,4.5,4.0,4.0,3867,0.487985573539492,0.548983770231928,0.487985573539492,0.487985573539492,31697.6583709358,0.0,1.0
1988-11-22,4.0,4.5,3.87,4.0,23200,0.487985573539492,0.548983770231928,0.472126042399458,0.487985573539492,190169.556298348,0.0,1.0
1988-11-23,4.5,4.5,4.0,4.0,22000,0.548983770231928,0.548983770231928,0.487985573539492,0.487985573539492,180333.199938089,0.0,1.0
1988-11-25,4.0,4.5,4.0,4.5,2178,0.487985573539492,0.548983770231928,0.487985573539492,0.548983770231928,17852.9867938708,0.0,1.0
1988-11-28,4.5,4.5,3.75,4.0,46044,0.548983770231928,0.548983770231928,0.457486475193273,0.487985573539492,377420.993543152,0.0,1.0
1988-11-29,4.0,4.5,4.0,4.5,16444,0.487985573539492,0.548983770231928,0.487985573539492,0.548983770231928,134790.869990088,0.0,1.0
1988-11-30,4.0,4.0,3.87,4.0,4667,0.487985573539492,0.487985573539492,0.472126042399458,0.487985573539492,38255.2292777754,0.0,1.0
1988-12-01,4.5,4.5,3.87,4.0,37378,0.548983770231928,0.548983770231928,0.472126042399458,0.487985573539492,306386.106694813,0.0,1.0
1988-12-02,4.5,4.5,3.87,4.5,96978,0.548983770231928,0.548983770231928,0.472126042399458,0.548983770231928,794925.139254362,0.0,1.0
1988-12-05,4.0,4.0,3.87,4.0,15200,0.487985573539492,0.487985573539492,0.472126042399458,0.487985573539492,124593.847229952,0.0,1.0
1988-12-06,4.37,4.37,3.87,4.0,22578,0.533124239091895,0.533124239091895,0.472126042399458,0.487985573539492,185071.04491828,0.0,1.0
1988-12-07,4.0,4.0,3.87,4.0,6267,0.487985573539492,0.487985573539492,0.472126042399458,0.487985573539492,51370.3710914546,0.0,1.0
1988-12-08,4.0,4.5,3.87,4.0,35644,0.487985573539492,0.548983770231928,0.472126042399458,0.487985573539492,292172.571754238,0.0,1.0
1988-12-09,4.5,4.5,4.0,4.0,18267,0.548983770231928,0.548983770231928,0.487985573539492,0.487985573539492,149733.934694048,0.0,1.0
1988-12-12,4.5,4.5,4.0,4.5,3600,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,29378.4979786508,0.02,1.0
1988-12-13,4.5,4.5,4.0,4.5,54800,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,447206.024786129,0.0,1.0
1988-12-14,4.5,4.5,4.0,4.5,19067,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,155599.950266371,0.0,1.0
1988-12-15,4.12,4.5,4.0,4.5,14178,0.504859030260101,0.551423698099625,0.490154398310778,0.551423698099625,115702.317872587,0.0,1.0
1988-12-16,4.0,4.5,4.0,4.12,32667,0.490154398310778,0.551423698099625,0.490154398310778,0.504859030260101,266585.387074607,0.0,1.0
1988-12-19,4.12,4.5,4.0,4.0,41600,0.504859030260101,0.551423698099625,0.490154398310778,0.490154398310778,339484.865531076,0.0,1.0
1988-12-20,4.0,4.5,4.0,4.12,45378,0.490154398310778,0.551423698099625,0.490154398310778,0.504859030260101,370315.967020894,0.0,1.0
1988-12-21,4.5,4.5,4.0,4.0,22044,0.551423698099625,0.551423698099625,0.490154398310778,0.490154398310778,179894.335955939,0.0,1.0
1988-12-22,4.5,4.5,4.0,4.5,42400,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,346013.420637443,0.0,1.0
1988-12-23,4.0,4.0,4.0,4.0,13644,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,111344.507339087,0.0,1.0
1988-12-27,4.5,4.5,4.0,4.0,20267,0.551423698099625,0.551423698099625,0.490154398310778,0.490154398310778,165392.782925921,0.0,1.0
1988-12-28,4.0,4.5,4.0,4.5,12267,0.490154398310778,0.551423698099625,0.490154398310778,0.551423698099625,100107.231862253,0.0,1.0
1988-12-29,4.0,4.0,4.0,4.0,19467,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,158864.227819554,0.0,1.0
1988-12-30,4.12,4.5,4.0,4.0,43867,0.504859030260101,0.551423698099625,0.490154398310778,0.490154398310778,357985.158563743,0.0,1.0
1989-01-03,4.0,4.0,4.0,4.0,44,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,359.070530850177,0.0,1.0
1989-01-04,4.0,4.19,4.0,4.0,22000,0.490154398310778,0.51343673223054,0.490154398310778,0.490154398310778,179535.265425088,0.0,1.0
1989-01-05,4.0,4.5,4.0,4.0,26044,0.490154398310778,0.551423698099625,0.490154398310778,0.490154398310778,212537.111487773,0.0,1.0
1989-01-06,4.37,4.5,4.0,4.0,6667,0.535493680154525,0.551423698099625,0.490154398310778,0.490154398310778,54407.3461176847,0.0,1.0
1989-01-09,4.0,4.5,4.0,4.37,11200,0.490154398310778,0.551423698099625,0.490154398310778,0.535493680154525,91399.7714891359,0.0,1.0
1989-01-10,4.0,4.5,4.0,4.0,14978,0.490154398310778,0.551423698099625,0.490154398310778,0.490154398310778,122230.872978953,0.0,1.0
1989-01-11,4.5,4.5,4.0,4.0,30400,0.551423698099625,0.551423698099625,0.490154398310778,0.490154398310778,248085.09404194,0.0,1.0
1989-01-12,4.5,4.5,4.0,4.5,12978,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,105909.485213036,0.0,1.0
1989-01-13,4.5,4.5,4.0,4.5,1067,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,8707.46037311679,0.0,1.0
1989-01-16,4.0,4.5,4.0,4.5,1644,0.490154398310778,0.551423698099625,0.490154398310778,0.551423698099625,13416.1807435839,0.0,1.0
1989-01-17,4.5,4.5,4.0,4.0,10178,0.551423698099625,0.551423698099625,0.490154398310778,0.490154398310778,83059.5423407523,0.0,1.0
1989-01-18,4.5,4.5,4.0,4.5,20000,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,163213.877659171,0.0,1.0
1989-01-19,4.5,4.5,4.5,4.5,1467,0.551423698099625,0.551423698099625,0.551423698099625,0.551423698099625,11971.7379263002,0.0,1.0
1989-01-20,4.5,4.5,4.0,4.5,41467,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,338399.493244643,0.0,1.0
1989-01-23,4.5,4.5,4.0,4.5,5867,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,47878.7910113179,0.0,1.0
1989-01-24,4.5,4.5,4.0,4.5,5467,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,44614.5134581345,0.0,1.0
1989-01-25,4.5,4.5,4.0,4.5,13644,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,111344.507339087,0.0,1.0
1989-01-26,4.5,4.5,4.0,4.5,13467,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,109900.064521803,0.0,1.0
1989-01-27,4.5,4.5,4.0,4.5,30000,0.551423698099625,0.551423698099625,0.490154398310778,0.551423698099625,244820.816488757,0.0,1.0
1989-01-30,4.0,4.0,4.0,4.0,2400,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,19585.6653191005,0.0,1.0
1989-01-31,4.5,4.5,4.0,4.0,39867,0.551423698099625,0.551423698099625,0.490154398310778,0.490154398310778,325342.383031909,0.0,1.0
1989-02-01,4.0,4.0,4.0,4.0,9067,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,73993.0114367853,0.0,1.0
1989-02-02,4.5,4.5,4.0,4.0,88800,0.551423698099625,0.551423698099625,0.490154398310778,0.490154398310778,724669.616806721,0.0,1.0
1989-02-03,4.0,4.5,4.0,4.5,17467,0.490154398310778,0.551423698099625,0.490154398310778,0.551423698099625,142542.840053637,0.0,1.0
1989-02-06,4.0,4.5,4.0,4.0,25067,0.490154398310778,0.551423698099625,0.490154398310778,0.490154398310778,204564.113564122,0.0,1.0
1989-02-07,4.5,4.5,4.0,4.0,6000,0.551423698099625,0.551423698099625,0.490154398310778,0.490154398310778,48964.1632977514,0.0,1.0
1989-02-08,4.0,4.0,4.0,4.0,6178,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,50416.766808918,0.0,1.0
1989-02-09,4.5,4.5,4.0,4.0,44267,0.551423698099625,0.551423698099625,0.490154398310778,0.490154398310778,361249.436116927,0.0,1.0
1989-02-10,4.5,4.5,4.5,4.5,0,0.551423698099625,0.551423698099625,0.551423698099625,0.551423698099625,0,0.0,1.0
1989-02-13,4.37,4.37,4.0,4.37,32844,0.535493680154525,0.535493680154525,0.490154398310778,0.535493680154525,268029.829891891,0.0,1.0
1989-02-14,4.37,4.37,4.0,4.37,10978,0.535493680154525,0.535493680154525,0.490154398310778,0.535493680154525,89588.0974471191,0.0,1.0
1989-02-15,4.37,4.37,4.0,4.37,19644,0.535493680154525,0.535493680154525,0.490154398310778,0.535493680154525,160308.670636838,0.0,1.0
1989-02-16,4.37,4.37,4.0,4.37,27200,0.535493680154525,0.535493680154525,0.490154398310778,0.535493680154525,221970.873616473,0.0,1.0
1989-02-17,4.37,4.37,4.0,4.37,106400,0.535493680154525,0.535493680154525,0.490154398310778,0.535493680154525,868297.829146791,0.0,1.0
1989-02-21,4.37,4.37,4.0,4.37,30667,0.535493680154525,0.535493680154525,0.490154398310778,0.535493680154525,250263.99930869,0.0,1.0
1989-02-22,4.37,4.37,4.0,4.37,14978,0.535493680154525,0.535493680154525,0.490154398310778,0.535493680154525,122230.872978953,0.0,1.0
1989-02-23,4.0,4.0,4.0,4.0,178,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,1452.60351116662,0.0,1.0
1989-02-24,4.37,4.37,4.0,4.0,4000,0.535493680154525,0.535493680154525,0.490154398310778,0.490154398310778,32642.7755318342,0.0,1.0
1989-02-27,4.0,4.0,4.0,4.0,578,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,4716.88106435005,0.0,1.0
1989-02-28,4.0,4.37,4.0,4.0,3867,0.490154398310778,0.535493680154525,0.490154398310778,0.490154398310778,31557.4032454008,0.0,1.0
1989-03-01,4.0,4.0,4.0,4.0,1244,0.490154398310778,0.490154398310778,0.490154398310778,0.490154398310778,10151.9031904005,0.0,1.0
1989-03-02,4.37,4.37,4.0,4.0,14267,0.535493680154525,0.535493680154525,0.490154398310778,0.490154398310778,116428.61962817,0.0,1.0
1989-03-03,4.37,4.37,4.0,4.37,9467,0.535493680154525,0.535493680154525,0.490154398310778,0.535493680154525,77257.2889899687,0.0,1.0
1989-03-06,4.37,4.37,4.0,4.37,14667,0.537944452146079,0.537944452146079,0.492397667868264,0.537944452146079,119147.599244308,0.02,1.0
1989-03-07,4.0,4.0,4.0,4.0,978,0.492397667868264,0.492397667868264,0.492397667868264,0.492397667868264,7944.79798601852,0.0,1.0
1989-03-08,4.37,4.37,4.0,4.0,24444,0.537944452146079,0.537944452146079,0.492397667868264,0.492397667868264,198571.208558524,0.0,1.0
1989-03-09,4.5,4.5,4.0,4.37,40578,0.553947376351798,0.553947376351798,0.492397667868264,0.537944452146079,329636.00478186,0.0,1.0
1989-03-10,4.5,4.5,4.12,4.5,23200,0.553947376351798,0.553947376351798,0.507169597904312,0.553947376351798,188465.555496553,0.0,1.0
1989-03-13,4.5,4.5,4.12,4.5,43200,0.553947376351798,0.553947376351798,0.507169597904312,0.553947376351798,350935.8619591,0.0,1.0
1989-03-14,4.5,4.5,4.12,4.5,22000,0.553947376351798,0.553947376351798,0.507169597904312,0.553947376351798,178717.337108801,0.0,1.0
1989-03-15,4.37,4.5,4.12,4.5,19067,0.537944452146079,0.553947376351798,0.507169597904312,0.553947376351798,154891.066666068,0.0,1.0
1989-03-16,4.5,4.5,4.12,4.37,237867,0.553947376351798,0.553947376351798,0.507169597904312,0.537944452146079,1932316.21936632,0.0,1.0
1989-03-17,4.63,4.63,4.25,4.5,13467,0.569950300557516,0.569950300557516,0.523172522110031,0.553947376351798,109399.380856556,0.0,1.0
1989-03-20,4.63,4.63,4.25,4.63,35378,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,287393.725101598,0.0,1.0
1989-03-21,4.25,4.37,4.25,4.37,11467,0.523172522110031,0.537944452146079,0.523172522110031,0.537944452146079,93152.3502103009,0.0,1.0
1989-03-22,4.63,4.63,4.25,4.25,31600,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,256703.084210823,0.0,1.0
1989-03-23,4.63,4.63,4.25,4.63,42000,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,341187.643571347,0.0,1.0
1989-03-27,4.63,4.63,4.25,4.63,36978,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,300391.349618602,0.0,1.0
1989-03-28,4.63,4.63,4.25,4.63,39867,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,323860.185387117,0.0,1.0
1989-03-29,4.63,4.63,4.25,4.63,76400,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,620636.570686927,0.0,1.0
1989-03-30,4.63,4.63,4.25,4.63,16800,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,136475.057428539,0.0,1.0
1989-03-31,4.63,4.63,4.25,4.63,32267,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,262121.468931349,0.0,1.0
1989-04-03,4.63,4.63,4.25,4.63,22178,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,180163.322836318,0.0,1.0
1989-04-04,4.63,4.63,4.25,4.63,15467,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,125646.41150281,0.0,1.0
1989-04-05,4.63,4.63,4.25,4.63,16044,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,130333.679844255,0.0,1.0
1989-04-06,4.63,4.63,4.63,4.63,2978,0.569950300557516,0.569950300557516,0.569950300557516,0.569950300557516,24191.8286322731,0.0,1.0
1989-04-07,4.63,4.63,4.25,4.63,5067,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,41161.8521422861,0.0,1.0
1989-04-10,4.25,4.63,4.25,4.63,14978,0.523172522110031,0.569950300557516,0.523172522110031,0.569950300557516,121674.012509801,0.0,1.0
1989-04-11,4.63,4.63,4.25,4.25,13644,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,110837.243068749,0.0,1.0
1989-04-12,4.63,4.63,4.25,4.63,34978,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,284144.318972347,0.0,1.0
1989-04-13,4.63,4.63,4.25,4.63,16667,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,135394.629890563,0.0,1.0
1989-04-14,4.25,4.37,4.25,4.37,8044,0.523172522110031,0.537944452146079,0.523172522110031,0.537944452146079,65345.5572592361,0.0,1.0
1989-04-17,4.63,4.63,4.25,4.25,28844,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,234314.675980284,0.0,1.0
1989-04-18,4.63,4.63,4.25,4.63,33600,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,272950.114857078,0.0,1.0
1989-04-19,4.63,4.63,4.25,4.63,36800,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,298945.363891085,0.0,1.0
1989-04-20,4.63,4.63,4.25,4.63,16800,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,136475.057428539,0.0,1.0
1989-04-21,4.25,4.63,4.25,4.63,15467,0.523172522110031,0.569950300557516,0.523172522110031,0.569950300557516,125646.41150281,0.0,1.0
1989-04-24,4.63,4.63,4.25,4.25,10667,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,86653.5379517991,0.0,1.0
1989-04-25,4.25,4.25,4.25,4.25,444,0.523172522110031,0.523172522110031,0.523172522110031,0.523172522110031,3606.84080346853,0.0,1.0
1989-04-26,4.63,4.63,4.25,4.25,6267,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,50910.0705300389,0.0,1.0
1989-04-27,4.25,4.63,4.25,4.63,23467,0.523172522110031,0.569950300557516,0.523172522110031,0.569950300557516,190634.534087829,0.0,1.0
1989-04-28,4.63,4.63,4.25,4.25,15644,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,127084.273715004,0.0,1.0
1989-05-01,4.25,4.25,4.25,4.25,178,0.523172522110031,0.523172522110031,0.523172522110031,0.523172522110031,1445.98572751666,0.0,1.0
1989-05-02,4.25,4.25,4.25,4.25,7244,0.523172522110031,0.523172522110031,0.523172522110031,0.523172522110031,58846.7450007343,0.0,1.0
1989-05-03,4.25,4.63,4.25,4.25,20400,0.523172522110031,0.569950300557516,0.523172522110031,0.523172522110031,165719.712591797,0.0,1.0
1989-05-04,4.63,4.63,4.25,4.25,13778,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,111925.794122048,0.0,1.0
1989-05-05,4.63,4.63,4.25,4.63,20667,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,167888.691183072,0.0,1.0
1989-05-08,4.25,4.63,4.25,4.63,14444,0.523172522110031,0.569950300557516,0.523172522110031,0.569950300557516,117336.055327251,0.0,1.0
1989-05-09,4.63,4.63,4.25,4.25,2444,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,19853.8714497232,0.0,1.0
1989-05-10,4.25,4.25,4.25,4.25,9378,0.523172522110031,0.523172522110031,0.523172522110031,0.523172522110031,76182.326700288,0.0,1.0
1989-05-11,4.25,4.63,4.25,4.25,21778,0.523172522110031,0.569950300557516,0.523172522110031,0.523172522110031,176913.916707067,0.0,1.0
1989-05-12,4.25,4.63,4.25,4.25,4978,0.523172522110031,0.569950300557516,0.523172522110031,0.523172522110031,40438.8592785278,0.0,1.0
1989-05-15,4.25,4.63,4.25,4.25,25467,0.523172522110031,0.569950300557516,0.523172522110031,0.523172522110031,206881.564734083,0.0,1.0
1989-05-16,4.63,4.63,4.25,4.25,24000,0.569950300557516,0.569950300557516,0.523172522110031,0.523172522110031,194964.367755056,0.0,1.0
1989-05-17,4.63,4.63,4.63,4.63,2978,0.569950300557516,0.569950300557516,0.569950300557516,0.569950300557516,24191.8286322731,0.0,1.0
1989-05-18,4.63,4.63,4.25,4.63,18978,0.569950300557516,0.569950300557516,0.523172522110031,0.569950300557516,154168.07380231,0.0,1.0
1989-05-19,4.25,4.63,4.25,4.63,53244,0.523172522110031,0.569950300557516,0.523172522110031,0.569950300557516,432528.449864591,0.0,1.0
1989-05-22,4.25,4.56,4.25,4.25,4444,0.523172522110031,0.561333341369821,0.523172522110031,0.523172522110031,36100.9020959778,0.0,1.0
1989-05-23,4.88,4.88,4.25,4.25,99644,0.600725154799283,0.600725154799283,0.523172522110031,0.523172522110031,809459.560857698,0.0,1.0
1989-05-24,4.88,4.88,4.5,4.88,36800,0.600725154799283,0.600725154799283,0.553947376351798,0.600725154799283,298945.363891085,0.0,1.0
1989-05-25,4.5,4.88,4.5,4.88,28000,0.553947376351798,0.600725154799283,0.553947376351798,0.600725154799283,227458.429047565,0.0,1.0
1989-05-26,4.5,4.5,4.5,4.5,14978,0.553947376351798,0.553947376351798,0.553947376351798,0.553947376351798,121674.012509801,0.0,1.0
1989-05-30,4.88,4.88,4.5,4.5,47644,0.600725154799283,0.600725154799283,0.553947376351798,0.553947376351798,387036.764055078,0.0,1.0
1989-05-31,4.5,4.88,4.5,4.88,12178,0.553947376351798,0.600725154799283,0.553947376351798,0.600725154799283,98928.1696050443,0.0,1.0
1989-06-01,4.5,4.5,4.5,4.5,6267,0.553947376351798,0.553947376351798,0.553947376351798,0.553947376351798,50910.0705300388,0.0,1.0
1989-06-02,4.88,4.88,4.5,4.5,3200,0.600725154799283,0.600725154799283,0.553947376351798,0.553947376351798,25995.2490340074,0.0,1.0
1989-06-05,4.88,4.88,4.5,4.88,16444,0.603187143138624,0.603187143138624,0.556217652484387,0.603187143138624,133037.848887899,0.02,1.0
1989-06-06,4.5,4.88,4.5,4.88,16844,0.556217652484387,0.603187143138624,0.556217652484387,0.603187143138624,136273.99213499,0.0,1.0
1989-06-07,4.56,4.88,4.5,4.5,7867,0.563633887850845,0.603187143138624,0.556217652484387,0.556217652484387,63646.8473121567,0.0,1.0
1989-06-08,5.0,5.0,4.5,4.56,65644,0.618019613871541,0.618019613871541,0.556217652484387,0.563633887850845,531083.468280058,0.0,1.0
1989-06-09,4.63,4.63,4.63,4.63,13378,0.572286162445047,0.572286162445047,0.572286162445047,0.572286162445047,108232.810898949,0.0,1.0
1989-06-12,4.63,5.0,4.63,4.63,31778,0.572286162445047,0.618019613871541,0.572286162445047,0.572286162445047,257095.400265122,0.0,1.0
1989-06-13,5.0,5.0,4.63,4.63,30178,0.618019613871541,0.618019613871541,0.572286162445047,0.572286162445047,244150.827276759,0.0,1.0
1989-06-14,4.63,5.0,4.63,5.0,32178,0.572286162445047,0.618019613871541,0.572286162445047,0.618019613871541,260331.543512213,0.0,1.0
1989-06-15,5.0,5.0,4.63,4.63,39200,0.618019613871541,0.618019613871541,0.572286162445047,0.572286162445047,317142.03821489,0.0,1.0
1989-06-16,4.75,5.0,4.63,5.0,32044,0.587118633177964,0.618019613871541,0.572286162445047,0.618019613871541,259247.435524437,0.0,1.0
1989-06-19,4.69,5.0,4.63,4.75,19600,0.579702397811505,0.618019613871541,0.572286162445047,0.587118633177964,158571.019107445,0.0,1.0
1989-06-20,5.0,5.0,4.63,4.69,38044,0.618019613871541,0.618019613871541,0.572286162445047,0.579702397811505,307789.584230798,0.0,1.0
1989-06-21,4.63,5.0,4.63,5.0,12267,0.572286162445047,0.618019613871541,0.572286162445047,0.618019613871541,99244.4230301546,0.0,1.0
1989-06-22,4.63,5.0,4.63,4.63,31378,0.572286162445047,0.618019613871541,0.572286162445047,0.572286162445047,253859.257018031,0.0,1.0
1989-06-23,4.63,5.0,4.63,4.63,32578,0.572286162445047,0.618019613871541,0.572286162445047,0.572286162445047,263567.686759303,0.0,1.0
1989-06-26,4.63,5.0,4.63,4.63,28978,0.572286162445047,0.618019613871541,0.572286162445047,0.572286162445047,234442.397535487,0.0,1.0
1989-06-27,4.63,5.0,4.56,4.63,45467,0.572286162445047,0.618019613871541,0.563633887850845,0.572286162445047,367844.312538684,0.0,1.0
1989-06-28,5.0,5.0,4.63,4.63,25467,0.618019613871541,0.618019613871541,0.572286162445047,0.572286162445047,206037.150184148,0.0,1.0
1989-06-29,4.75,5.0,4.63,5.0,9067,0.587118633177964,0.618019613871541,0.572286162445047,0.618019613871541,73355.2770534288,0.0,1.0
1989-06-30,4.75,5.0,4.63,4.75,22667,0.587118633177964,0.618019613871541,0.572286162445047,0.587118633177964,183384.147454513,0.0,1.0
1989-07-03,4.75,4.75,4.75,4.75,978,0.587118633177964,0.587118633177964,0.587118633177964,0.587118633177964,7912.3702391368,0.0,1.0
1989-07-05,4.63,5.0,4.63,4.75,16000,0.572286162445047,0.618019613871541,0.572286162445047,0.587118633177964,129445.729883629,0.0,1.0
1989-07-06,4.63,5.0,4.63,4.63,12667,0.572286162445047,0.618019613871541,0.572286162445047,0.572286162445047,102480.566277245,0.0,1.0
1989-07-07,4.63,5.0,4.63,4.63,8844,0.572286162445047,0.618019613871541,0.572286162445047,0.572286162445047,71551.1271931758,0.0,1.0
1989-07-10,4.63,5.0,4.63,4.63,12400,0.572286162445047,0.618019613871541,0.572286162445047,0.572286162445047,100320.440659812,0.0,1.0
1989-07-11,5.0,5.0,4.63,4.63,27244,0.618019613871541,0.618019613871541,0.572286162445047,0.572286162445047,220413.716559349,0.0,1.0
1989-07-12,5.0,5.0,4.63,5.0,75067,0.618019613871541,0.618019613871541,0.572286162445047,0.618019613871541,607318.912823397,0.0,1.0
1989-07-13,5.0,5.0,4.75,5.0,10800,0.618019613871541,0.618019613871541,0.587118633177964,0.618019613871541,87375.8676714493,0.0,1.0
1989-07-14,5.0,5.0,4.75,5.0,25200,0.618019613871541,0.618019613871541,0.587118633177964,0.618019613871541,203877.024566715,0.0,1.0
1989-07-17,4.75,5.0,4.75,5.0,4044,0.587118633177964,0.618019613871541,0.587118633177964,0.618019613871541,32717.4082280871,0.0,1.0
1989-07-18,5.0,5.0,4.63,4.75,42000,0.618019613871541,0.618019613871541,0.572286162445047,0.587118633177964,339795.040944525,0.0,1.0
1989-07-19,5.0,5.0,4.63,5.0,28978,0.618019613871541,0.618019613871541,0.572286162445047,0.618019613871541,234442.397535487,0.0,1.0
1989-07-20,4.63,5.0,4.63,5.0,5867,0.572286162445047,0.618019613871541,0.572286162445047,0.618019613871541,47466.1310767031,0.0,1.0
1989-07-21,5.0,5.0,4.63,4.63,15378,0.618019613871541,0.618019613871541,0.572286162445047,0.572286162445047,124413.527134403,0.0,1.0
1989-07-24,4.63,4.63,4.63,4.63,9244,0.572286162445047,0.572286162445047,0.572286162445047,0.572286162445047,74787.2704402665,0.0,1.0
1989-07-25,5.0,5.0,4.63,4.63,34444,0.618019613871541,0.618019613871541,0.572286162445047,0.572286162445047,278664.295006982,0.0,1.0
1989-07-26,5.0,5.0,4.63,5.0,42044,0.618019613871541,0.618019613871541,0.572286162445047,0.618019613871541,340151.016701705,0.0,1.0
1989-07-27,4.63,5.0,4.63,5.0,46444,0.572286162445047,0.618019613871541,0.572286162445047,0.618019613871541,375748.592419703,0.0,1.0
1989-07-28,5.0,5.0,4.63,4.63,2978,0.618019613871541,0.618019613871541,0.572286162445047,0.572286162445047,24093.0864745904,0.0,1.0
1989-07-31,5.0,5.0,5.0,5.0,0,0.618019613871541,0.618019613871541,0.618019613871541,0.618019613871541,0,0.0,1.0
1989-08-01,4.94,5.0,4.63,5.0,162844,0.610603378505083,0.618019613871541,0.572286162445047,0.618019613871541,1317466.2773231,0.0,1.0
1989-08-02,5.13,5.13,4.63,4.94,56667,0.634088123832201,0.634088123832201,0.572286162445047,0.610603378505083,458456.323457224,0.0,1.0
1989-08-03,5.06,5.13,4.75,5.13,78267,0.625435849237999,0.634088123832201,0.587118633177964,0.634088123832201,633208.058800123,0.0,1.0
1989-08-04,4.75,5.13,4.75,5.06,6044,0.587118633177964,0.634088123832201,0.587118633177964,0.625435849237999,48898.1244635407,0.0,1.0
1989-08-07,4.75,4.75,4.75,4.75,1200,0.587118633177964,0.587118633177964,0.587118633177964,0.587118633177964,9708.42974127215,0.0,1.0
1989-08-08,5.13,5.13,4.75,4.75,28978,0.634088123832201,0.634088123832201,0.587118633177964,0.587118633177964,234442.397535487,0.0,1.0
1989-08-09,5.13,5.13,4.75,5.13,4178,0.634088123832201,0.634088123832201,0.587118633177964,0.634088123832201,33801.5162158625,0.0,1.0
1989-08-10,5.13,5.13,4.75,5.13,10044,0.634088123832201,0.634088123832201,0.587118633177964,0.634088123832201,81259.5569344479,0.0,1.0
1989-08-11,4.75,5.13,4.75,5.13,12800,0.587118633177964,0.634088123832201,0.587118633177964,0.634088123832201,103556.583906903,0.0,1.0
1989-08-14,5.13,5.13,4.75,4.75,13378,0.634088123832201,0.634088123832201,0.587118633177964,0.587118633177964,108232.810898949,0.0,1.0
1989-08-15,5.13,5.13,4.75,5.13,82444,0.634088123832201,0.634088123832201,0.587118633177964,0.634088123832201,667001.484657868,0.0,1.0
1989-08-16,4.75,5.13,4.75,5.13,14000,0.587118633177964,0.634088123832201,0.587118633177964,0.634088123832201,113265.013648175,0.0,1.0
1989-08-17,5.13,5.13,4.75,4.75,6400,0.634088123832201,0.634088123832201,0.587118633177964,0.587118633177964,51778.2919534515,0.0,1.0
1989-08-18,4.88,5.13,4.75,5.13,31244,0.603187143138624,0.634088123832201,0.587118633177964,0.634088123832201,252775.149030256,0.0,1.0
1989-08-21,4.88,4.88,4.88,4.88,2000,0.603187143138624,0.603187143138624,0.603187143138624,0.603187143138624,16180.7162354536,0.0,1.0
1989-08-22,4.75,4.75,4.75,4.75,1600,0.587118633177964,0.587118633177964,0.587118633177964,0.587118633177964,12944.5729883629,0.0,1.0
1989-08-23,4.75,4.88,4.75,4.75,3867,0.587118633177964,0.603187143138624,0.587118633177964,0.587118633177964,31285.4148412495,0.0,1.0
1989-08-24,4.75,5.13,4.75,4.75,22178,0.587118633177964,0.634088123832201,0.587118633177964,0.587118633177964,179427.962334945,0.0,1.0
1989-08-25,5.13,5.13,4.75,4.75,14667,0.634088123832201,0.634088123832201,0.587118633177964,0.587118633177964,118661.282512699,0.0,1.0
1989-08-28,5.13,5.13,4.75,5.13,56978,0.634088123832201,0.634088123832201,0.587118633177964,0.634088123832201,460972.424831837,0.0,1.0
1989-08-29,5.13,5.13,4.75,5.13,9067,0.634088123832201,0.634088123832201,0.587118633177964,0.634088123832201,73355.2770534288,0.0,1.0
1989-08-30,4.75,4.75,4.75,4.75,16000,0.587118633177964,0.587118633177964,0.587118633177964,0.587118633177964,129445.729883629,0.0,1.0
1989-08-31,5.25,5.25,4.88,4.88,12978,0.648920594565118,0.648920594565118,0.603187143138624,0.603187143138624,104996.667651858,0.0,1.0
1989-09-01,4.88,4.88,4.88,4.88,2400,0.603187143138624,0.603187143138624,0.603187143138624,0.603187143138624,19416.8594825443,0.0,1.0
1989-09-05,4.88,5.25,4.88,4.88,10800,0.603187143138624,0.648920594565118,0.603187143138624,0.603187143138624,87375.8676714494,0.0,1.0
1989-09-06,4.88,4.88,4.88,4.88,267,0.603187143138624,0.603187143138624,0.603187143138624,0.603187143138624,2160.12561743305,0.0,1.0
1989-09-07,4.94,4.94,4.88,4.88,19867,0.610603378505083,0.610603378505083,0.603187143138624,0.603187143138624,160731.144724878,0.0,1.0
1989-09-08,5.13,5.13,4.88,4.94,3778,0.636560202287687,0.636560202287687,0.605538749934486,0.612983898499254,30446.6724912232,0.02,1.0
1989-09-11,5.13,5.13,5.13,5.13,0,0.636560202287687,0.636560202287687,0.636560202287687,0.636560202287687,0,0.0,1.0
1989-09-12,4.88,5.13,4.88,5.13,11867,0.605538749934486,0.636560202287687,0.605538749934486,0.636560202287687,95635.432094586,0.0,1.0
1989-09-13,4.88,4.88,4.88,4.88,6044,0.605538749934486,0.605538749934486,0.605538749934486,0.605538749934486,48708.2288345561,0.0,1.0
1989-09-14,4.88,4.88,4.88,4.88,4578,0.605538749934486,0.605538749934486,0.605538749934486,0.605538749934486,36893.8238922234,0.0,1.0
1989-09-15,4.88,5.13,4.88,4.88,8267,0.605538749934486,0.636560202287687,0.605538749934486,0.605538749934486,66623.2507900853,0.0,1.0
1989-09-18,4.88,5.13,4.88,4.88,15467,0.605538749934486,0.636560202287687,0.605538749934486,0.605538749934486,124647.613399087,0.0,1.0
1989-09-19,4.88,5.13,4.88,4.88,14444,0.605538749934486,0.636560202287687,0.605538749934486,0.605538749934486,116403.318545058,0.0,1.0
1989-09-20,4.75,5.13,4.75,4.88,42978,0.589407594710821,0.636560202287687,0.589407594710821,0.605538749934486,346357.091140231,0.0,1.0
1989-09-21,5.13,5.13,4.75,4.75,29200,0.636560202287687,0.636560202287687,0.589407594710821,0.589407594710821,235321.026136505,0.0,1.0
1989-09-22,5.13,5.13,5.13,5.13,10000,0.636560202287687,0.636560202287687,0.636560202287687,0.636560202287687,80589.3925125019,0.0,1.0
1989-09-25,4.75,4.88,4.75,4.88,13600,0.589407594710821,0.605538749934486,0.589407594710821,0.605538749934486,109601.573817003,0.0,1.0
1989-09-26,5.13,5.13,4.75,4.75,2000,0.636560202287687,0.636560202287687,0.589407594710821,0.589407594710821,16117.8785025004,0.0,1.0
1989-09-27,4.75,4.75,4.75,4.75,7378,0.589407594710821,0.589407594710821,0.589407594710821,0.589407594710821,59458.8537957239,0.0,1.0
1989-09-28,4.75,5.0,4.75,4.75,5467,0.589407594710821,0.620429047064023,0.589407594710821,0.589407594710821,44058.2208865848,0.0,1.0
1989-09-29,4.75,5.0,4.63,4.75,32267,0.589407594710821,0.620429047064023,0.574517297581285,0.589407594710821,260037.79282009,0.0,1.0
1989-10-02,5.0,5.0,4.63,4.75,8267,0.620429047064023,0.620429047064023,0.574517297581285,0.589407594710821,66623.2507900852,0.0,1.0
1989-10-03,4.63,4.63,4.63,4.63,578,0.574517297581285,0.574517297581285,0.574517297581285,0.574517297581285,4658.06688722261,0.0,1.0
1989-10-04,4.63,4.63,4.63,4.63,5378,0.574517297581285,0.574517297581285,0.574517297581285,0.574517297581285,43340.9752932235,0.0,1.0
1989-10-05,4.63,5.0,4.63,4.63,6800,0.574517297581285,0.620429047064023,0.574517297581285,0.574517297581285,54800.7869085012,0.0,1.0
1989-10-06,4.63,5.0,4.63,4.63,15244,0.574517297581285,0.620429047064023,0.574517297581285,0.574517297581285,122850.469946058,0.0,1.0
1989-10-09,5.0,5.0,4.63,4.63,6267,0.620429047064023,0.620429047064023,0.574517297581285,0.574517297581285,50505.3722875849,0.0,1.0
1989-10-10,4.63,5.0,4.63,5.0,7600,0.574517297581285,0.620429047064023,0.574517297581285,0.620429047064023,61247.9383095014,0.0,1.0
1989-10-11,4.63,4.63,4.63,4.63,2978,0.574517297581285,0.574517297581285,0.574517297581285,0.574517297581285,23999.521090223,0.0,1.0
1989-10-12,5.0,5.0,4.5,4.63,123467,0.620429047064023,0.620429047064023,0.55838614235762,0.574517297581285,995013.052534106,0.0,1.0
1989-10-13,5.0,5.0,5.0,5.0,36000,0.620429047064023,0.620429047064023,0.620429047064023,0.620429047064023,290121.813045006,0.0,1.0
1989-10-16,4.63,4.75,4.12,4.75,63867,0.574517297581285,0.589407594710821,0.511233534780755,0.589407594710821,514700.273159595,0.0,1.0
1989-10-17,4.12,4.63,4.12,4.63,12844,0.511233534780755,0.574517297581285,0.511233534780755,0.574517297581285,103509.015743057,0.0,1.0
1989-10-18,4.25,4.63,4.12,4.12,66978,0.527364690004419,0.574517297581285,0.511233534780755,0.511233534780755,539771.633170235,0.0,1.0
1989-10-19,4.63,4.63,4.12,4.25,17467,0.574517297581285,0.574517297581285,0.511233534780755,0.527364690004419,140765.491901587,0.0,1.0
1989-10-20,4.63,4.63,4.12,4.63,26978,0.574517297581285,0.574517297581285,0.511233534780755,0.574517297581285,217414.063120227,0.0,1.0
1989-10-23,4.12,4.12,4.12,4.12,2000,0.511233534780755,0.511233534780755,0.511233534780755,0.511233534780755,16117.8785025004,0.0,1.0
1989-10-24,4.0,4.63,4.0,4.12,11644,0.496343237651218,0.574517297581285,0.496343237651218,0.511233534780755,93838.2886415572,0.0,1.0
1989-10-25,4.0,4.5,4.0,4.0,14000,0.496343237651218,0.55838614235762,0.496343237651218,0.496343237651218,112825.149517503,0.0,1.0
1989-10-26,4.0,4.0,4.0,4.0,2000,0.496343237651218,0.496343237651218,0.496343237651218,0.496343237651218,16117.8785025004,0.0,1.0
1989-10-27,4.0,4.0,4.0,4.0,5244,0.496343237651218,0.496343237651218,0.496343237651218,0.496343237651218,42261.077433556,0.0,1.0
1989-10-30,4.0,4.25,4.0,4.0,8800,0.496343237651218,0.527364690004419,0.496343237651218,0.496343237651218,70918.6654110016,0.0,1.0
1989-10-31,4.0,4.12,3.62,4.0,31200,0.496343237651218,0.511233534780755,0.449190630074352,0.496343237651218,251438.904639006,0.0,1.0
1989-11-01,4.12,4.12,3.75,4.0,12000,0.511233534780755,0.511233534780755,0.465321785298017,0.496343237651218,96707.2710150022,0.0,1.0
1989-11-02,3.75,4.0,3.75,4.0,15378,0.465321785298017,0.496343237651218,0.465321785298017,0.496343237651218,123930.367805725,0.0,1.0
1989-11-03,3.5,3.87,3.5,3.75,6978,0.434300332944816,0.480212082427553,0.434300332944816,0.465321785298017,56235.2780952238,0.0,1.0
1989-11-06,3.5,3.87,3.5,3.5,1200,0.434300332944816,0.480212082427553,0.434300332944816,0.434300332944816,9670.72710150022,0.0,1.0
1989-11-07,3.75,3.87,3.38,3.5,23867,0.465321785298017,0.480212082427553,0.419410035815279,0.434300332944816,192342.703109588,0.0,1.0
1989-11-08,3.87,3.87,3.38,3.75,26178,0.480212082427553,0.480212082427553,0.419410035815279,0.465321785298017,210966.911719228,0.0,1.0
1989-11-09,3.5,3.87,3.38,3.87,108844,0.434300332944816,0.480212082427553,0.419410035815279,0.480212082427553,877167.183863075,0.0,1.0
1989-11-10,3.87,3.87,3.5,3.5,4800,0.480212082427553,0.480212082427553,0.434300332944816,0.434300332944816,38682.9084060009,0.0,1.0
1989-11-13,3.5,3.87,3.5,3.87,44800,0.434300332944816,0.480212082427553,0.434300332944816,0.480212082427553,361040.478456008,0.0,1.0
1989-11-14,3.5,3.87,3.5,3.5,17378,0.434300332944816,0.480212082427553,0.434300332944816,0.434300332944816,140048.246308226,0.0,1.0
1989-11-15,3.87,3.87,3.5,3.5,14800,0.480212082427553,0.480212082427553,0.434300332944816,0.434300332944816,119272.300918503,0.0,1.0
1989-11-16,3.87,3.87,3.5,3.87,14400,0.480212082427553,0.480212082427553,0.434300332944816,0.480212082427553,116048.725218003,0.0,1.0
1989-11-17,4.0,4.0,3.5,3.87,15644,0.496343237651218,0.496343237651218,0.434300332944816,0.480212082427553,126074.045646558,0.0,1.0
1989-11-20,3.62,3.62,3.62,3.62,6578,0.449190630074352,0.449190630074352,0.449190630074352,0.449190630074352,53011.7023947238,0.0,1.0
1989-11-21,3.62,3.62,3.62,3.62,978,0.449190630074352,0.449190630074352,0.449190630074352,0.449190630074352,7881.64258772269,0.0,1.0
1989-11-22,4.0,4.0,4.0,4.0,978,0.496343237651218,0.496343237651218,0.496343237651218,0.496343237651218,7881.64258772268,0.0,1.0
1989-11-24,3.62,3.62,3.62,3.62,5067,0.449190630074352,0.449190630074352,0.449190630074352,0.449190630074352,40834.6451860847,0.0,1.0
1989-11-27,3.62,3.75,3.62,3.62,12800,0.449190630074352,0.465321785298017,0.449190630074352,0.449190630074352,103154.422416002,0.0,1.0
1989-11-28,4.0,4.0,3.62,3.62,3778,0.496343237651218,0.496343237651218,0.449190630074352,0.449190630074352,30446.6724912232,0.0,1.0
1989-11-29,3.87,3.87,3.62,3.87,8044,0.480212082427553,0.480212082427553,0.449190630074352,0.480212082427553,64826.1073370566,0.0,1.0
1989-11-30,3.62,3.62,3.62,3.62,3200,0.449190630074352,0.449190630074352,0.449190630074352,0.449190630074352,25788.6056040006,0.0,1.0
1989-12-01,3.62,3.87,3.62,3.62,25244,0.449190630074352,0.480212082427553,0.449190630074352,0.449190630074352,203439.86245856,0.0,1.0
1989-12-04,3.5,4.0,3.5,3.62,6578,0.434300332944816,0.496343237651218,0.434300332944816,0.449190630074352,53011.7023947237,0.0,1.0
1989-12-05,4.0,4.0,3.5,3.5,18978,0.496343237651218,0.496343237651218,0.434300332944816,0.434300332944816,152942.549110226,0.0,1.0
1989-12-06,3.5,4.0,3.5,4.0,17644,0.434300332944816,0.496343237651218,0.434300332944816,0.496343237651218,142191.924149058,0.0,1.0
1989-12-07,4.0,4.0,3.5,3.5,8400,0.496343237651218,0.496343237651218,0.434300332944816,0.434300332944816,67695.0897105016,0.0,1.0
1989-12-08,4.0,4.0,3.5,4.0,18044,0.496343237651218,0.496343237651218,0.434300332944816,0.496343237651218,145415.499849558,0.0,1.0
1989-12-11,4.0,4.0,3.5,4.0,30444,0.496343237651218,0.496343237651218,0.434300332944816,0.496343237651218,245346.346565061,0.0,1.0
1989-12-12,4.0,4.0,3.5,4.0,31378,0.496343237651218,0.496343237651218,0.434300332944816,0.496343237651218,252873.395825728,0.0,1.0
1989-12-13,3.5,4.0,3.5,4.0,11067,0.436782049133072,0.499179484723511,0.436782049133072,0.499179484723511,88681.5290987358,0.02,1.0
1989-12-14,3.62,4.0,3.5,3.5,12844,0.451757433674777,0.499179484723511,0.436782049133072,0.436782049133072,102920.896335426,0.0,1.0
1989-12-15,3.5,4.0,3.5,3.62,20000,0.436782049133072,0.499179484723511,0.436782049133072,0.451757433674777,160262.996473725,0.0,1.0
1989-12-18,3.5,4.0,3.5,3.5,14267,0.436782049133072,0.499179484723511,0.436782049133072,0.436782049133072,114323.608534532,0.0,1.0
1989-12-19,3.75,3.75,3.38,3.5,56044,0.467980766928291,0.467980766928291,0.421806664591367,0.436782049133072,449088.968718673,0.0,1.0
1989-12-20,3.5,3.56,3.25,3.56,71600,0.436782049133072,0.444269741403925,0.405583331337852,0.444269741403925,573741.527375936,0.0,1.0
1989-12-21,3.5,3.75,3.5,3.5,21067,0.436782049133072,0.467980766928291,0.436782049133072,0.436782049133072,168813.027335598,0.0,1.0
1989-12-22,3.38,3.62,3.38,3.5,13467,0.421806664591367,0.451757433674777,0.421806664591367,0.436782049133072,107913.088675583,0.0,1.0
1989-12-26,3.38,3.38,3.38,3.38,6578,0.421806664591367,0.421806664591367,0.421806664591367,0.421806664591367,52710.4995402082,0.0,1.0
1989-12-27,3.38,3.62,3.25,3.38,35067,0.421806664591367,0.451757433674777,0.405583331337852,0.421806664591367,280997.124867206,0.0,1.0
1989-12-28,3.62,3.62,3.25,3.38,43244,0.451757433674777,0.451757433674777,0.405583331337852,0.421806664591367,346520.650975489,0.0,1.0
1989-12-29,3.62,3.62,3.25,3.62,83244,0.451757433674777,0.451757433674777,0.405583331337852,0.451757433674777,667046.64392294,0.0,1.0
1990-01-02,3.38,3.62,3.38,3.62,12178,0.421806664591367,0.451757433674777,0.421806664591367,0.451757433674777,97584.1385528512,0.0,1.0
1990-01-03,3.62,3.62,3.38,3.38,22044,0.451757433674777,0.451757433674777,0.421806664591367,0.421806664591367,176641.87471334,0.0,1.0
1990-01-04,3.62,3.62,3.62,3.62,34578,0.451757433674777,0.451757433674777,0.451757433674777,0.451757433674777,277078.694603424,0.0,1.0
1990-01-05,3.38,3.62,3.38,3.62,10000,0.421806664591367,0.451757433674777,0.421806664591367,0.451757433674777,80131.4982368625,0.0,1.0
1990-01-08,3.38,3.38,3.38,3.38,3778,0.421806664591367,0.421806664591367,0.421806664591367,0.421806664591367,30273.6800338867,0.0,1.0
1990-01-09,3.38,3.62,3.38,3.38,9067,0.421806664591367,0.451757433674777,0.421806664591367,0.421806664591367,72655.2294513633,0.0,1.0
1990-01-10,3.62,3.62,3.06,3.38,127244,0.451757433674777,0.451757433674777,0.381872305813486,0.421806664591367,1019625.23616514,0.0,1.0
1990-01-11,3.62,3.62,3.25,3.62,4044,0.451757433674777,0.451757433674777,0.405583331337852,0.451757433674777,32405.1778869873,0.0,1.0
1990-01-12,3.62,3.62,3.13,3.62,44000,0.451757433674777,0.451757433674777,0.390607946796147,0.451757433674777,352578.592242196,0.0,1.0
1990-01-15,3.13,3.5,3.13,3.5,41244,0.390607946796147,0.436782049133072,0.390607946796147,0.436782049133072,330494.351328116,0.0,1.0
1990-01-16,3.13,3.5,3.13,3.13,54800,0.390607946796147,0.436782049133072,0.390607946796147,0.390607946796147,439120.610338007,0.0,1.0
1990-01-17,3.5,3.5,3.13,3.13,22978,0.436782049133072,0.436782049133072,0.390607946796147,0.390607946796147,184126.156648663,0.0,1.0
1990-01-18,3.13,3.5,3.13,3.5,10978,0.390607946796147,0.436782049133072,0.390607946796147,0.436782049133072,87968.3587644278,0.0,1.0
1990-01-19,3.5,3.62,3.13,3.13,34178,0.436782049133072,0.451757433674777,0.390607946796147,0.390607946796147,273873.434673949,0.0,1.0
1990-01-22,3.5,3.5,3.5,3.5,978,0.436782049133072,0.436782049133072,0.436782049133072,0.436782049133072,7836.86052756516,0.0,1.0
1990-01-23,3.13,3.13,3.13,3.13,4400,0.390607946796147,0.390607946796147,0.390607946796147,0.390607946796147,35257.8592242196,0.0,1.0
1990-01-24,3.13,3.13,3.13,3.13,2000,0.390607946796147,0.390607946796147,0.390607946796147,0.390607946796147,16026.2996473725,0.0,1.0
1990-01-25,3.13,3.5,3.0,3.13,20578,0.390607946796147,0.436782049133072,0.374384613542633,0.390607946796147,164894.597071816,0.0,1.0
1990-01-26,3.5,3.5,3.13,3.13,2000,0.436782049133072,0.436782049133072,0.390607946796147,0.390607946796147,16026.2996473725,0.0,1.0
1990-01-29,3.13,3.5,3.13,3.5,9467,0.390607946796147,0.436782049133072,0.390607946796147,0.436782049133072,75860.4893808379,0.0,1.0
1990-01-30,3.0,3.13,3.0,3.13,6178,0.374384613542633,0.390607946796147,0.374384613542633,0.390607946796147,49505.2396107337,0.0,1.0
1990-01-31,3.0,3.0,2.75,3.0,16400,0.374384613542633,0.374384613542633,0.343185895747414,0.374384613542633,131415.657108455,0.0,1.0
1990-02-01,2.5,3.0,2.5,3.0,12178,0.311987177952194,0.374384613542633,0.311987177952194,0.374384613542633,97584.1385528514,0.0,1.0
1990-02-02,2.5,3.0,2.5,2.5,60044,0.311987177952194,0.374384613542633,0.311987177952194,0.311987177952194,481141.568013418,0.0,1.0
1990-02-05,2.5,3.13,2.5,2.5,5200,0.311987177952194,0.390607946796147,0.311987177952194,0.311987177952194,41668.3790831686,0.0,1.0
1990-02-06,2.5,3.0,2.5,2.5,4667,0.311987177952194,0.374384613542633,0.311987177952194,0.311987177952194,37397.3702271438,0.0,1.0
1990-02-07,2.88,2.88,2.38,2.5,34978,0.359409229000928,0.359409229000928,0.297011793410489,0.311987177952194,280283.954532898,0.0,1.0
1990-02-08,2.75,2.75,2.25,2.75,24178,0.343185895747414,0.343185895747414,0.280788460156975,0.343185895747414,193741.936437086,0.0,1.0
1990-02-09,2.44,2.44,2.44,2.44,44,0.304499485681341,0.304499485681341,0.304499485681341,0.304499485681341,352.578592242196,0.0,1.0
1990-02-12,2.75,2.75,2.25,2.44,8000,0.343185895747414,0.343185895747414,0.280788460156975,0.304499485681341,64105.19858949,0.0,1.0
1990-02-13,2.25,2.75,2.25,2.75,19778,0.280788460156975,0.343185895747414,0.280788460156975,0.343185895747414,158484.077212867,0.0,1.0
1990-02-14,2.75,2.75,2.25,2.25,9067,0.343185895747414,0.343185895747414,0.280788460156975,0.280788460156975,72655.2294513633,0.0,1.0
1990-02-15,2.5,2.75,2.25,2.75,16667,0.311987177952194,0.343185895747414,0.280788460156975,0.343185895747414,133555.168111379,0.0,1.0
1990-02-16,2.75,2.75,2.25,2.5,62978,0.343185895747414,0.343185895747414,0.280788460156975,0.311987177952194,504652.149596113,0.0,1.0
1990-02-20,2.75,2.75,2.38,2.75,14044,0.343185895747414,0.343185895747414,0.297011793410489,0.343185895747414,112536.67612385,0.0,1.0
1990-02-21,2.38,2.38,2.38,2.38,578,0.297011793410489,0.297011793410489,0.297011793410489,0.297011793410489,4631.60059809066,0.0,1.0
1990-02-22,2.63,2.75,2.63,2.63,6978,0.328210511205708,0.343185895747414,0.328210511205708,0.328210511205708,55915.7594696828,0.0,1.0
1990-02-23,2.75,2.75,2.38,2.63,11600,0.343185895747414,0.343185895747414,0.297011793410489,0.328210511205708,92952.5379547606,0.0,1.0
1990-02-26,2.75,2.75,2.5,2.75,4178,0.343185895747414,0.343185895747414,0.311987177952194,0.343185895747414,33478.9399633612,0.0,1.0
1990-02-27,2.5,2.75,2.5,2.75,8000,0.311987177952194,0.343185895747414,0.311987177952194,0.343185895747414,64105.1985894902,0.0,1.0
1990-02-28,2.38,2.5,2.38,2.5,6044,0.297011793410489,0.311987177952194,0.297011793410489,0.311987177952194,48431.4775343598,0.0,1.0
1990-03-01,2.38,2.44,2.38,2.38,18578,0.297011793410489,0.304499485681341,0.297011793410489,0.297011793410489,148868.297424443,0.0,1.0
1990-03-02,2.75,2.75,2.25,2.38,9867,0.343185895747414,0.343185895747414,0.280788460156975,0.297011793410489,79065.7493103123,0.0,1.0
1990-03-05,2.75,2.75,2.25,2.75,16000,0.345681793171031,0.345681793171031,0.282830558049025,0.345681793171031,127284.690340143,0.02,1.0
1990-03-06,2.75,2.75,2.0,2.75,28844,0.345681793171031,0.345681793171031,0.251404940488023,0.345681793171031,229462.475510693,0.0,1.0
1990-03-07,2.25,2.5,2.25,2.5,18178,0.282830558049025,0.314256175610028,0.282830558049025,0.314256175610028,144611.318812695,0.0,1.0
1990-03-08,2.25,2.38,2.0,2.25,30578,0.282830558049025,0.299171879180747,0.251404940488023,0.282830558049025,243256.953826306,0.0,1.0
1990-03-09,2.25,2.25,2.25,2.25,7067,0.282830558049025,0.282830558049025,0.282830558049025,0.282830558049025,56220.0566646119,0.0,1.0
1990-03-12,2.5,2.5,2.25,2.25,6800,0.314256175610028,0.314256175610028,0.282830558049025,0.282830558049025,54095.9933945608,0.0,1.0
1990-03-13,2.75,2.75,2.75,2.75,6978,0.345681793171031,0.345681793171031,0.345681793171031,0.345681793171031,55512.0355745948,0.0,1.0
1990-03-14,2.38,2.38,2.38,2.38,1200,0.299171879180747,0.299171879180747,0.299171879180747,0.299171879180747,9546.35177551071,0.0,1.0
1990-03-15,2.88,2.88,2.38,2.38,4444,0.362023114302753,0.362023114302753,0.299171879180747,0.299171879180747,35353.3227419746,0.0,1.0
1990-03-16,2.38,3.0,2.38,2.88,2000,0.299171879180747,0.377107410732034,0.299171879180747,0.362023114302753,15910.5862925178,0.0,1.0
1990-03-19,2.38,2.38,2.38,2.38,0,0.299171879180747,0.299171879180747,0.299171879180747,0.299171879180747,0,0.0,1.0
1990-03-20,2.88,3.0,2.5,2.5,4000,0.362023114302753,0.377107410732034,0.314256175610028,0.314256175610028,31821.1725850357,0.0,1.0
1990-03-21,2.88,2.88,2.88,2.88,0,0.362023114302753,0.362023114302753,0.362023114302753,0.362023114302753,0,0.0,1.0
1990-03-22,3.0,3.0,2.5,2.88,13644,0.377107410732034,0.377107410732034,0.314256175610028,0.362023114302753,108542.019687557,0.0,1.0
1990-03-23,3.0,3.0,3.0,3.0,0,0.377107410732034,0.377107410732034,0.377107410732034,0.377107410732034,0,0.0,1.0
1990-03-26,2.5,2.5,2.5,2.5,978,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,7780.27669704124,0.0,1.0
1990-03-27,2.5,2.5,2.5,2.5,3067,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,24398.8840795762,0.0,1.0
1990-03-28,2.5,2.5,2.5,2.5,0,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,0,0.0,1.0
1990-03-29,3.0,3.0,2.5,2.5,5200,0.377107410732034,0.377107410732034,0.314256175610028,0.314256175610028,41367.5243605464,0.0,1.0
1990-03-30,2.5,2.5,2.5,2.5,2978,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,23690.8629895591,0.0,1.0
1990-04-02,2.5,2.5,2.5,2.5,2978,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,23690.8629895591,0.0,1.0
1990-04-03,2.5,2.5,2.5,2.5,2000,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,15910.5862925179,0.0,1.0
1990-04-04,2.75,2.75,2.25,2.5,16178,0.345681793171031,0.345681793171031,0.282830558049025,0.314256175610028,128700.732520177,0.0,1.0
1990-04-05,2.38,2.75,2.0,2.75,14978,0.299171879180747,0.345681793171031,0.251404940488023,0.345681793171031,119154.380744666,0.0,1.0
1990-04-06,2.0,2.0,2.0,2.0,4444,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,35353.3227419746,0.0,1.0
1990-04-09,2.12,2.12,2.12,2.12,14978,0.266489236917304,0.266489236917304,0.266489236917304,0.266489236917304,119154.380744666,0.0,1.0
1990-04-10,2.12,2.63,2.0,2.0,28667,0.266489236917304,0.33059749674175,0.251404940488023,0.251404940488023,228054.388623805,0.0,1.0
1990-04-11,2.12,2.12,2.0,2.0,20044,0.266489236917304,0.266489236917304,0.251404940488023,0.251404940488023,159455.895823614,0.0,1.0
1990-04-12,2.0,2.5,2.0,2.0,4444,0.251404940488023,0.314256175610028,0.251404940488023,0.251404940488023,35353.3227419746,0.0,1.0
1990-04-16,2.0,2.63,2.0,2.63,3067,0.251404940488023,0.33059749674175,0.251404940488023,0.33059749674175,24398.8840795761,0.0,1.0
1990-04-17,2.25,2.63,2.0,2.63,11244,0.282830558049025,0.33059749674175,0.251404940488023,0.33059749674175,89449.3161365355,0.0,1.0
1990-04-18,2.12,2.12,2.0,2.0,4978,0.266489236917304,0.266489236917304,0.251404940488023,0.251404940488023,39601.4492820769,0.0,1.0
1990-04-19,2.63,2.63,2.0,2.0,159200,0.33059749674175,0.33059749674175,0.251404940488023,0.251404940488023,1266482.66888442,0.0,1.0
1990-04-20,2.63,2.63,2.0,2.0,240000,0.33059749674175,0.33059749674175,0.251404940488023,0.251404940488023,1909270.35510214,0.0,1.0
1990-04-23,2.12,2.12,2.0,2.0,13600,0.266489236917304,0.266489236917304,0.251404940488023,0.251404940488023,108191.986789121,0.0,1.0
1990-04-24,2.63,2.63,2.0,2.0,2000,0.33059749674175,0.33059749674175,0.251404940488023,0.251404940488023,15910.5862925178,0.0,1.0
1990-04-25,2.63,2.63,2.0,2.63,4000,0.33059749674175,0.33059749674175,0.251404940488023,0.33059749674175,31821.1725850357,0.0,1.0
1990-04-26,2.63,2.63,2.63,2.63,0,0.33059749674175,0.33059749674175,0.33059749674175,0.33059749674175,0,0.0,1.0
1990-04-27,2.63,2.63,2.0,2.0,14978,0.33059749674175,0.33059749674175,0.251404940488023,0.251404940488023,119154.380744666,0.0,1.0
1990-04-30,2.0,2.5,2.0,2.0,7778,0.251404940488023,0.314256175610028,0.251404940488023,0.251404940488023,61876.2700916019,0.0,1.0
1990-05-01,2.5,2.5,2.0,2.0,7378,0.314256175610028,0.314256175610028,0.251404940488023,0.251404940488023,58694.1528330984,0.0,1.0
1990-05-02,2.5,2.5,2.5,2.5,0,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,0,0.0,1.0
1990-05-03,2.25,2.5,2.12,2.12,10000,0.282830558049025,0.314256175610028,0.266489236917304,0.266489236917304,79552.9314625894,0.0,1.0
1990-05-04,2.5,2.5,2.5,2.5,1467,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,11670.4150455619,0.0,1.0
1990-05-07,2.25,2.5,2.12,2.12,12444,0.282830558049025,0.314256175610028,0.266489236917304,0.266489236917304,98995.6679120463,0.0,1.0
1990-05-08,2.38,2.38,2.12,2.12,6844,0.299171879180747,0.299171879180747,0.266489236917304,0.266489236917304,54446.0262929961,0.0,1.0
1990-05-09,2.25,2.38,2.12,2.38,20044,0.282830558049025,0.299171879180747,0.266489236917304,0.299171879180747,159455.895823614,0.0,1.0
1990-05-10,2.38,2.38,2.12,2.12,7644,0.299171879180747,0.299171879180747,0.266489236917304,0.266489236917304,60810.2608100032,0.0,1.0
1990-05-11,2.38,2.38,2.38,2.38,1200,0.299171879180747,0.299171879180747,0.299171879180747,0.299171879180747,9546.35177551071,0.0,1.0
1990-05-14,2.38,2.38,2.12,2.12,7067,0.299171879180747,0.299171879180747,0.266489236917304,0.266489236917304,56220.0566646118,0.0,1.0
1990-05-15,2.12,2.12,2.12,2.12,8000,0.266489236917304,0.266489236917304,0.266489236917304,0.266489236917304,63642.3451700714,0.0,1.0
1990-05-16,2.38,2.38,2.38,2.38,178,0.299171879180747,0.299171879180747,0.299171879180747,0.299171879180747,1416.04218003409,0.0,1.0
1990-05-17,2.12,2.38,2.12,2.38,5644,0.266489236917304,0.299171879180747,0.266489236917304,0.299171879180747,44899.6745174854,0.0,1.0
1990-05-18,2.12,2.12,2.12,2.12,0,0.266489236917304,0.266489236917304,0.266489236917304,0.266489236917304,0,0.0,1.0
1990-05-21,2.38,2.38,2.12,2.12,2267,0.299171879180747,0.299171879180747,0.266489236917304,0.266489236917304,18034.649562569,0.0,1.0
1990-05-22,2.12,2.5,2.12,2.12,1600,0.266489236917304,0.314256175610028,0.266489236917304,0.266489236917304,12728.4690340143,0.0,1.0
1990-05-23,2.12,2.12,2.12,2.12,33244,0.266489236917304,0.266489236917304,0.266489236917304,0.266489236917304,264465.765354232,0.0,1.0
1990-05-24,2.38,2.38,2.12,2.38,13467,0.299171879180747,0.299171879180747,0.266489236917304,0.299171879180747,107133.932800669,0.0,1.0
1990-05-25,2.38,2.63,2.25,2.63,8978,0.299171879180747,0.33059749674175,0.282830558049025,0.33059749674175,71422.6218671126,0.0,1.0
1990-05-29,2.38,2.38,2.38,2.38,0,0.299171879180747,0.299171879180747,0.299171879180747,0.299171879180747,0,0.0,1.0
1990-05-30,2.5,2.5,2.38,2.38,11644,0.314256175610028,0.314256175610028,0.299171879180747,0.299171879180747,92631.433395039,0.0,1.0
1990-05-31,2.25,2.25,2.25,2.25,5200,0.282830558049025,0.282830558049025,0.282830558049025,0.282830558049025,41367.5243605465,0.0,1.0
1990-06-01,2.25,2.25,2.25,2.25,4000,0.282830558049025,0.282830558049025,0.282830558049025,0.282830558049025,31821.1725850358,0.0,1.0
1990-06-04,2.25,2.25,2.25,2.25,1200,0.282830558049025,0.282830558049025,0.282830558049025,0.282830558049025,9546.35177551073,0.0,1.0
1990-06-05,2.5,2.5,2.5,2.5,2978,0.314256175610028,0.314256175610028,0.314256175610028,0.314256175610028,23690.8629895591,0.0,1.0
1990-06-06,2.25,2.25,2.25,2.25,9467,0.282830558049025,0.282830558049025,0.282830558049025,0.282830558049025,75312.7602156334,0.0,1.0
1990-06-07,2.25,2.38,2.0,2.12,47378,0.282830558049025,0.299171879180747,0.251404940488023,0.266489236917304,376905.878683456,0.0,1.0
1990-06-08,2.0,2.0,2.0,2.0,978,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,7780.27669704122,0.0,1.0
1990-06-11,2.12,2.12,2.12,2.12,3244,0.266489236917304,0.266489236917304,0.266489236917304,0.266489236917304,25806.970966464,0.0,1.0
1990-06-12,2.12,2.38,2.12,2.12,3067,0.266489236917304,0.299171879180747,0.266489236917304,0.266489236917304,24398.8840795761,0.0,1.0
1990-06-13,2.12,2.38,2.12,2.12,41244,0.266489236917304,0.299171879180747,0.266489236917304,0.266489236917304,328108.110524303,0.0,1.0
1990-06-14,2.12,2.12,2.12,2.12,14400,0.266489236917304,0.266489236917304,0.266489236917304,0.266489236917304,114556.221306129,0.0,1.0
1990-06-15,2.25,2.25,2.12,2.12,60267,0.282830558049025,0.282830558049025,0.266489236917304,0.266489236917304,479441.652045588,0.0,1.0
1990-06-18,2.25,2.25,2.12,2.25,3467,0.282830558049025,0.282830558049025,0.266489236917304,0.282830558049025,27581.0013380797,0.0,1.0
1990-06-19,2.25,2.25,2.0,2.0,42978,0.282830558049025,0.282830558049025,0.251404940488023,0.251404940488023,341902.588839917,0.0,1.0
1990-06-20,2.0,2.0,2.0,2.0,31644,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,251737.296320217,0.0,1.0
1990-06-21,2.0,2.0,2.0,2.0,0,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,0,0.0,1.0
1990-06-22,2.0,2.0,2.0,2.0,6444,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,51263.9090344925,0.0,1.0
1990-06-25,2.0,2.0,2.0,2.0,2000,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,15910.5862925178,0.0,1.0
1990-06-26,2.0,2.0,2.0,2.0,2000,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,15910.5862925178,0.0,1.0
1990-06-27,2.06,2.25,2.0,2.25,18000,0.258947088702663,0.282830558049025,0.251404940488023,0.282830558049025,143195.276632661,0.0,1.0
1990-06-28,2.0,2.0,2.0,2.0,7200,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,57278.1106530642,0.0,1.0
1990-06-29,2.06,2.06,2.06,2.06,4978,0.258947088702663,0.258947088702663,0.258947088702663,0.258947088702663,39601.449282077,0.0,1.0
1990-07-02,2.0,2.25,2.0,2.0,15644,0.251404940488023,0.282830558049025,0.251404940488023,0.251404940488023,124452.605980074,0.0,1.0
1990-07-03,2.12,2.25,2.0,2.0,6267,0.266489236917304,0.282830558049025,0.251404940488023,0.251404940488023,49855.8221476047,0.0,1.0
1990-07-05,2.0,2.0,2.0,2.0,6000,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,47731.7588775535,0.0,1.0
1990-07-06,2.0,2.0,2.0,2.0,10400,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,82735.0487210927,0.0,1.0
1990-07-09,2.0,2.12,1.87,2.0,34444,0.251404940488023,0.266489236917304,0.235063619356301,0.251404940488023,274012.117129742,0.0,1.0
1990-07-10,1.87,2.12,1.87,1.87,27644,0.235063619356301,0.266489236917304,0.235063619356301,0.235063619356301,219916.123735182,0.0,1.0
1990-07-11,1.87,2.12,1.87,1.87,92178,0.235063619356301,0.266489236917304,0.235063619356301,0.235063619356301,733303.011635856,0.0,1.0
1990-07-12,2.0,2.25,2.0,2.0,6000,0.251404940488023,0.282830558049025,0.251404940488023,0.251404940488023,47731.7588775535,0.0,1.0
1990-07-13,2.0,2.25,2.0,2.25,6667,0.251404940488023,0.282830558049025,0.251404940488023,0.282830558049025,53037.9394061082,0.0,1.0
1990-07-16,2.12,2.12,2.0,2.0,26444,0.266489236917304,0.266489236917304,0.251404940488023,0.251404940488023,210369.771959671,0.0,1.0
1990-07-17,2.0,2.12,2.0,2.0,50978,0.251404940488023,0.266489236917304,0.251404940488023,0.251404940488023,405544.934009987,0.0,1.0
1990-07-18,2.0,2.0,1.87,1.94,97600,0.251404940488023,0.251404940488023,0.235063619356301,0.243862792273382,776436.61107487,0.0,1.0
1990-07-19,2.0,2.12,2.0,2.12,77600,0.251404940488023,0.266489236917304,0.251404940488023,0.266489236917304,617330.748149692,0.0,1.0
1990-07-20,2.0,2.25,2.0,2.25,15378,0.251404940488023,0.282830558049025,0.251404940488023,0.282830558049025,122336.49800317,0.0,1.0
1990-07-23,2.0,2.0,2.0,2.0,6000,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,47731.7588775535,0.0,1.0
1990-07-24,2.0,2.0,2.0,2.0,5467,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,43491.5876305975,0.0,1.0
1990-07-25,2.06,2.06,2.0,2.0,22178,0.258947088702663,0.258947088702663,0.251404940488023,0.251404940488023,176432.491397731,0.0,1.0
1990-07-26,2.0,2.25,2.0,2.12,20978,0.251404940488023,0.282830558049025,0.251404940488023,0.266489236917304,166886.13962222,0.0,1.0
1990-07-27,2.25,2.25,2.0,2.0,13467,0.282830558049025,0.282830558049025,0.251404940488023,0.251404940488023,107133.932800669,0.0,1.0
1990-07-30,2.0,2.0,2.0,2.0,844,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,6714.26741544252,0.0,1.0
1990-07-31,2.0,2.0,2.0,2.0,10978,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,87333.2081596304,0.0,1.0
1990-08-01,2.0,2.0,2.0,2.0,17867,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,142137.222644208,0.0,1.0
1990-08-02,2.0,2.0,2.0,2.0,12978,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,103243.794452148,0.0,1.0
1990-08-03,2.0,2.0,2.0,2.0,400,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,3182.11725850357,0.0,1.0
1990-08-06,2.0,2.25,2.0,2.0,16000,0.251404940488023,0.282830558049025,0.251404940488023,0.251404940488023,127284.690340143,0.0,1.0
1990-08-07,2.0,2.25,1.87,2.0,39600,0.251404940488023,0.282830558049025,0.235063619356301,0.251404940488023,315029.608591853,0.0,1.0
1990-08-08,1.87,1.87,1.87,1.87,1644,0.235063619356301,0.235063619356301,0.235063619356301,0.235063619356301,13078.5019324497,0.0,1.0
1990-08-09,2.0,2.0,2.0,2.0,30000,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,238658.794387767,0.0,1.0
1990-08-10,1.87,2.06,1.87,1.87,17644,0.235063619356301,0.258947088702663,0.235063619356301,0.235063619356301,140363.192272593,0.0,1.0
1990-08-13,2.0,2.0,1.87,2.0,25600,0.251404940488023,0.251404940488023,0.235063619356301,0.251404940488023,203655.504544228,0.0,1.0
1990-08-14,2.0,2.0,1.94,2.0,57867,0.251404940488023,0.251404940488023,0.243862792273382,0.251404940488023,460348.948494565,0.0,1.0
1990-08-15,2.0,2.12,2.0,2.12,18000,0.251404940488023,0.266489236917304,0.251404940488023,0.266489236917304,143195.276632661,0.0,1.0
1990-08-16,2.0,2.0,2.0,2.0,2000,0.251404940488023,0.251404940488023,0.251404940488023,0.251404940488023,15910.5862925178,0.0,1.0
1990-08-17,1.87,1.87,1.81,1.87,68578,0.235063619356301,0.235063619356301,0.227521471141661,0.235063619356301,545558.093384145,0.0,1.0
1990-08-20,1.87,1.87,1.87,1.87,2000,0.235063619356301,0.235063619356301,0.235063619356301,0.235063619356301,15910.5862925179,0.0,1.0
1990-08-21,1.75,2.12,1.75,1.87,13867,0.21997932292702,0.266489236917304,0.21997932292702,0.235063619356301,110316.050059172,0.0,1.0
1990-08-22,1.75,1.75,1.75,1.75,20400,0.21997932292702,0.21997932292702,0.21997932292702,0.21997932292702,162287.980183682,0.0,1.0
1990-08-23,1.75,1.75,1.37,1.75,10844,0.21997932292702,0.21997932292702,0.172212384234296,0.21997932292702,86267.1988780317,0.0,1.0
1990-08-24,1.37,1.37,1.37,1.37,5467,0.172212384234296,0.172212384234296,0.172212384234296,0.172212384234296,43491.5876305974,0.0,1.0
1990-08-27,1.75,1.75,1.37,1.37,21244,0.21997932292702,0.21997932292702,0.172212384234296,0.172212384234296,169002.247599125,0.0,1.0
1990-08-28,1.75,1.75,1.5,1.5,6000,0.21997932292702,0.21997932292702,0.188553705366017,0.188553705366017,47731.7588775535,0.0,1.0
1990-08-29,1.5,1.5,1.5,1.5,978,0.188553705366017,0.188553705366017,0.188553705366017,0.188553705366017,7780.27669704123,0.0,1.0
1990-08-30,1.5,1.75,1.5,1.75,68267,0.188553705366017,0.21997932292702,0.188553705366017,0.21997932292702,543083.997215658,0.0,1.0
1990-08-31,1.5,1.75,1.5,1.75,2178,0.188553705366017,0.21997932292702,0.188553705366017,0.21997932292702,17326.6284725519,0.0,1.0
1990-09-04,1.37,1.62,1.37,1.62,8978,0.172212384234296,0.203638001795298,0.172212384234296,0.203638001795298,71422.6218671125,0.0,1.0
1990-09-05,1.5,1.62,1.37,1.5,11600,0.188553705366017,0.203638001795298,0.172212384234296,0.188553705366017,92281.4004966035,0.0,1.0
1990-09-06,1.37,1.37,1.37,1.37,978,0.172212384234296,0.172212384234296,0.172212384234296,0.172212384234296,7780.27669704121,0.0,1.0
1990-09-07,1.37,1.37,1.37,1.37,4844,0.172212384234296,0.172212384234296,0.172212384234296,0.172212384234296,38535.4400004781,0.0,1.0
1990-09-10,1.37,1.5,1.37,1.5,9467,0.172212384234296,0.188553705366017,0.172212384234296,0.188553705366017,75312.7602156331,0.0,1.0
1990-09-11,1.62,1.62,1.37,1.37,4978,0.203638001795298,0.203638001795298,0.172212384234296,0.172212384234296,39601.449282077,0.0,1.0
1990-09-12,1.37,1.37,1.37,1.37,4044,0.172212384234296,0.172212384234296,0.172212384234296,0.172212384234296,32171.205483471,0.0,1.0
1990-09-13,1.37,1.62,1.37,1.62,2978,0.172212384234296,0.203638001795298,0.172212384234296,0.203638001795298,23690.862989559,0.0,1.0
1990-09-14,1.37,1.62,1.37,1.62,11867,0.172212384234296,0.203638001795298,0.172212384234296,0.203638001795298,94405.4637666544,0.0,1.0
1990-09-17,1.37,1.5,1.37,1.5,800,0.172212384234296,0.188553705366017,0.172212384234296,0.188553705366017,6364.23451700712,0.0,1.0
1990-09-18,1.37,1.62,1.37,1.62,4444,0.172212384234296,0.203638001795298,0.172212384234296,0.203638001795298,35353.3227419746,0.0,1.0
1990-09-19,1.37,1.62,1.37,1.62,2000,0.172212384234296,0.203638001795298,0.172212384234296,0.203638001795298,15910.5862925178,0.0,1.0
1990-09-20,1.37,1.37,1.37,1.37,0,0.172212384234296,0.172212384234296,0.172212384234296,0.172212384234296,0,0.0,1.0
1990-09-21,1.37,1.37,1.37,1.37,400,0.172212384234296,0.172212384234296,0.172212384234296,0.172212384234296,3182.11725850356,0.0,1.0
1990-09-24,1.25,1.5,1.12,1.37,15378,0.157128087805014,0.188553705366017,0.140786766673293,0.172212384234296,122336.49800317,0.0,1.0
1990-09-25,1.12,1.12,1.12,1.12,2000,0.140786766673293,0.140786766673293,0.140786766673293,0.140786766673293,15910.5862925178,0.0,1.0
1990-09-26,1.12,1.5,1.12,1.25,5244,0.140786766673293,0.188553705366017,0.140786766673293,0.157128087805014,41717.5572589817,0.0,1.0
1990-09-27,1.12,1.12,1.12,1.12,1467,0.140786766673293,0.140786766673293,0.140786766673293,0.140786766673293,11670.4150455618,0.0,1.0
1990-09-28,1.12,1.37,1.12,1.12,12000,0.140786766673293,0.172212384234296,0.140786766673293,0.140786766673293,95463.5177551069,0.0,1.0
1990-10-01,1.12,1.25,1.12,1.12,40000,0.140786766673293,0.157128087805014,0.140786766673293,0.140786766673293,318211.725850356,0.0,1.0
1990-10-02,1.12,1.12,1.12,1.12,2400,0.140786766673293,0.140786766673293,0.140786766673293,0.140786766673293,19092.7035510214,0.0,1.0
1990-10-03,1.12,1.37,1.0,1.12,13867,0.140786766673293,0.172212384234296,0.125702470244011,0.140786766673293,110316.050059172,0.0,1.0
1990-10-04,1.0,1.0,1.0,1.0,8667,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,68948.5256986263,0.0,1.0
1990-10-05,1.0,1.12,0.88,1.0,34000,0.125702470244011,0.140786766673293,0.11061817381473,0.125702470244011,270479.966972804,0.0,1.0
1990-10-08,1.0,1.12,1.0,1.0,10400,0.125702470244011,0.140786766673293,0.125702470244011,0.125702470244011,82735.0487210931,0.0,1.0
1990-10-09,1.0,1.37,1.0,1.12,7067,0.125702470244011,0.172212384234296,0.125702470244011,0.140786766673293,56220.056664612,0.0,1.0
1990-10-10,1.0,1.0,1.0,1.0,0,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,0,0.0,1.0
1990-10-11,1.0,1.0,1.0,1.0,2978,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,23690.8629895591,0.0,1.0
1990-10-12,1.0,1.0,0.88,0.88,14000,0.125702470244011,0.125702470244011,0.11061817381473,0.11061817381473,111374.104047625,0.0,1.0
1990-10-15,1.0,1.25,1.0,1.25,3467,0.125702470244011,0.157128087805014,0.125702470244011,0.157128087805014,27581.0013380798,0.0,1.0
1990-10-16,1.0,1.25,1.0,1.0,20578,0.125702470244011,0.157128087805014,0.125702470244011,0.125702470244011,163704.022363717,0.0,1.0
1990-10-17,1.0,1.0,1.0,1.0,9467,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,75312.7602156335,0.0,1.0
1990-10-18,1.0,1.0,1.0,1.0,4978,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,39601.449282077,0.0,1.0
1990-10-19,1.25,1.25,1.0,1.25,44044,0.157128087805014,0.157128087805014,0.125702470244011,0.157128087805014,350382.931333829,0.0,1.0
1990-10-22,1.25,1.25,1.0,1.0,8444,0.157128087805014,0.157128087805014,0.125702470244011,0.125702470244011,67174.4953270104,0.0,1.0
1990-10-23,1.25,1.25,1.0,1.0,15467,0.157128087805014,0.157128087805014,0.125702470244011,0.125702470244011,123044.519093187,0.0,1.0
1990-10-24,1.25,1.25,1.0,1.25,25200,0.157128087805014,0.157128087805014,0.125702470244011,0.157128087805014,200473.387285725,0.0,1.0
1990-10-25,1.0,1.06,1.0,1.0,10400,0.125702470244011,0.133244618458652,0.125702470244011,0.125702470244011,82735.0487210931,0.0,1.0
1990-10-26,1.12,1.12,1.0,1.12,16267,0.140786766673293,0.140786766673293,0.125702470244011,0.140786766673293,129408.753610194,0.0,1.0
1990-10-29,1.25,1.25,1.0,1.0,12978,0.157128087805014,0.157128087805014,0.125702470244011,0.125702470244011,103243.794452148,0.0,1.0
1990-10-30,1.12,1.12,1.0,1.0,5200,0.140786766673293,0.140786766673293,0.125702470244011,0.125702470244011,41367.5243605463,0.0,1.0
1990-10-31,1.0,1.0,1.0,1.0,2044,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,16260.6191909533,0.0,1.0
1990-11-01,1.25,1.25,1.25,1.25,10978,0.157128087805014,0.157128087805014,0.157128087805014,0.157128087805014,87333.2081596306,0.0,1.0
1990-11-02,1.06,1.06,1.0,1.0,1867,0.133244618458652,0.133244618458652,0.125702470244011,0.125702470244011,14852.5323040654,0.0,1.0
1990-11-05,1.0,1.0,1.0,1.0,2978,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,23690.8629895591,0.0,1.0
1990-11-06,1.0,1.0,1.0,1.0,10000,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,79552.9314625895,0.0,1.0
1990-11-07,1.25,1.25,1.0,1.0,44978,0.157128087805014,0.157128087805014,0.125702470244011,0.125702470244011,357813.175132434,0.0,1.0
1990-11-08,1.25,1.25,1.25,1.25,0,0.157128087805014,0.157128087805014,0.157128087805014,0.157128087805014,0,0.0,1.0
1990-11-09,1.25,1.25,1.0,1.0,4044,0.157128087805014,0.157128087805014,0.125702470244011,0.125702470244011,32171.2054834711,0.0,1.0
1990-11-12,1.0,1.25,1.0,1.25,1644,0.125702470244011,0.157128087805014,0.125702470244011,0.157128087805014,13078.5019324497,0.0,1.0
1990-11-13,1.0,1.25,1.0,1.25,844,0.125702470244011,0.157128087805014,0.125702470244011,0.157128087805014,6714.26741544255,0.0,1.0
1990-11-14,1.0,1.0,1.0,1.0,44,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,350.032898435394,0.0,1.0
1990-11-15,1.25,1.25,1.25,1.25,44,0.157128087805014,0.157128087805014,0.157128087805014,0.157128087805014,350.032898435393,0.0,1.0
1990-11-16,1.0,1.0,1.0,1.0,267,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,2124.06327005114,0.0,1.0
1990-11-19,1.06,1.06,1.0,1.0,8444,0.133244618458652,0.133244618458652,0.125702470244011,0.125702470244011,67174.4953270104,0.0,1.0
1990-11-20,1.06,1.06,1.06,1.06,0,0.133244618458652,0.133244618458652,0.133244618458652,0.133244618458652,0,0.0,1.0
1990-11-21,1.25,1.25,1.25,1.25,2044,0.157128087805014,0.157128087805014,0.157128087805014,0.157128087805014,16260.6191909533,0.0,1.0
1990-11-23,1.25,1.25,1.25,1.25,0,0.157128087805014,0.157128087805014,0.157128087805014,0.157128087805014,0,0.0,1.0
1990-11-26,1.25,1.25,1.25,1.25,0,0.157128087805014,0.157128087805014,0.157128087805014,0.157128087805014,0,0.0,1.0
1990-11-27,1.0,1.0,1.0,1.0,3244,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,25806.970966464,0.0,1.0
1990-11-28,1.0,1.0,1.0,1.0,2000,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,15910.5862925179,0.0,1.0
1990-11-29,1.0,1.0,1.0,1.0,2000,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,15910.5862925179,0.0,1.0
1990-11-30,1.0,1.0,1.0,1.0,11467,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,91223.3465081514,0.0,1.0
1990-12-03,1.0,1.0,1.0,1.0,4000,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,31821.1725850358,0.0,1.0
1990-12-04,1.0,1.12,1.0,1.0,12178,0.125702470244011,0.140786766673293,0.125702470244011,0.125702470244011,96879.5599351415,0.0,1.0
1990-12-05,1.0,1.12,1.0,1.0,9867,0.125702470244011,0.140786766673293,0.125702470244011,0.125702470244011,78494.877474137,0.0,1.0
1990-12-06,1.0,1.12,1.0,1.12,9644,0.125702470244011,0.140786766673293,0.125702470244011,0.140786766673293,76720.8471025213,0.0,1.0
1990-12-07,1.06,1.06,1.06,1.06,978,0.133244618458652,0.133244618458652,0.133244618458652,0.133244618458652,7780.27669704123,0.0,1.0
1990-12-10,1.0,1.0,1.0,1.0,13644,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,108542.019687557,0.0,1.0
1990-12-11,1.0,1.0,1.0,1.0,1467,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,11670.4150455619,0.0,1.0
1990-12-12,1.12,1.12,1.0,1.0,9200,0.140786766673293,0.140786766673293,0.125702470244011,0.125702470244011,73188.696945582,0.0,1.0
1990-12-13,1.0,1.0,1.0,1.0,32578,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,259167.540118824,0.0,1.0
1990-12-14,0.75,1.12,0.75,1.0,27867,0.0942768526830085,0.140786766673293,0.0942768526830085,0.125702470244011,221690.154106798,0.0,1.0
1990-12-17,0.75,0.88,0.75,0.75,31067,0.0942768526830085,0.11061817381473,0.0942768526830085,0.0942768526830085,247147.092174826,0.0,1.0
1990-12-18,0.75,0.88,0.63,0.63,8444,0.0942768526830085,0.11061817381473,0.0791925562537271,0.0791925562537271,67174.4953270104,0.0,1.0
1990-12-19,0.63,0.75,0.63,0.75,35467,0.0791925562537271,0.0942768526830085,0.0791925562537271,0.0942768526830085,282150.382018365,0.0,1.0
1990-12-20,0.75,0.75,0.63,0.63,7378,0.0942768526830085,0.0942768526830085,0.0791925562537271,0.0791925562537271,58694.1528330984,0.0,1.0
1990-12-21,0.84,0.84,0.63,0.66,34978,0.10559007500497,0.10559007500497,0.0791925562537271,0.0829636303610475,278260.243669843,0.0,1.0
1990-12-24,0.84,0.84,0.84,0.84,2978,0.10559007500497,0.10559007500497,0.10559007500497,0.10559007500497,23690.862989559,0.0,1.0
1990-12-26,0.66,0.66,0.63,0.63,20578,0.0829636303610475,0.0829636303610475,0.0791925562537271,0.0791925562537271,163704.022363716,0.0,1.0
1990-12-27,0.63,0.66,0.63,0.66,17200,0.0791925562537271,0.0829636303610475,0.0791925562537271,0.0829636303610475,136831.042115654,0.0,1.0
1990-12-28,0.59,0.75,0.59,0.63,38044,0.0741644574439667,0.0942768526830085,0.0741644574439667,0.0791925562537271,302651.172456275,0.0,1.0
1990-12-31,0.72,0.72,0.59,0.66,158844,0.0905057785756881,0.0905057785756881,0.0741644574439667,0.0829636303610475,1263650.58452435,0.0,1.0
1991-01-02,0.75,0.75,0.66,0.72,13467,0.0942768526830085,0.0942768526830085,0.0829636303610475,0.0905057785756881,107133.932800669,0.0,1.0
1991-01-03,0.63,0.63,0.63,0.63,4978,0.0791925562537271,0.0791925562537271,0.0791925562537271,0.0791925562537271,39601.449282077,0.0,1.0
1991-01-04,0.69,0.72,0.63,0.72,13600,0.0867347044683678,0.0905057785756881,0.0791925562537271,0.0905057785756881,108191.986789121,0.0,1.0
1991-01-07,0.63,0.72,0.63,0.63,65200,0.0791925562537271,0.0905057785756881,0.0791925562537271,0.0791925562537271,518685.113136082,0.0,1.0
1991-01-08,0.63,0.63,0.63,0.63,0,0.0791925562537271,0.0791925562537271,0.0791925562537271,0.0791925562537271,0,0.0,1.0
1991-01-09,0.63,0.63,0.63,0.63,0,0.0791925562537271,0.0791925562537271,0.0791925562537271,0.0791925562537271,0,0.0,1.0
1991-01-10,0.63,0.63,0.63,0.63,2667,0.0791925562537271,0.0791925562537271,0.0791925562537271,0.0791925562537271,21216.7668210726,0.0,1.0
1991-01-11,0.72,0.72,0.63,0.63,2000,0.0905057785756881,0.0905057785756881,0.0791925562537271,0.0791925562537271,15910.5862925179,0.0,1.0
1991-01-14,0.72,0.72,0.72,0.72,0,0.0905057785756881,0.0905057785756881,0.0905057785756881,0.0905057785756881,0,0.0,1.0
1991-01-15,0.63,0.63,0.63,0.63,44,0.0791925562537271,0.0791925562537271,0.0791925562537271,0.0791925562537271,350.032898435393,0.0,1.0
1991-01-16,0.69,0.69,0.63,0.63,2400,0.0867347044683678,0.0867347044683678,0.0791925562537271,0.0791925562537271,19092.7035510214,0.0,1.0
1991-01-17,0.69,0.84,0.69,0.69,4178,0.0867347044683678,0.10559007500497,0.0867347044683678,0.0867347044683678,33237.2147650698,0.0,1.0
1991-01-18,0.66,0.66,0.63,0.66,20978,0.0829636303610475,0.0829636303610475,0.0791925562537271,0.0829636303610475,166886.13962222,0.0,1.0
1991-01-21,0.84,0.84,0.84,0.84,978,0.10559007500497,0.10559007500497,0.10559007500497,0.10559007500497,7780.27669704119,0.0,1.0
1991-01-22,0.75,0.75,0.63,0.63,4044,0.0942768526830085,0.0942768526830085,0.0791925562537271,0.0791925562537271,32171.2054834711,0.0,1.0
1991-01-23,0.75,0.75,0.75,0.75,0,0.0942768526830085,0.0942768526830085,0.0942768526830085,0.0942768526830085,0,0.0,1.0
1991-01-24,0.75,0.75,0.75,0.75,0,0.0942768526830085,0.0942768526830085,0.0942768526830085,0.0942768526830085,0,0.0,1.0
1991-01-25,0.84,0.84,0.84,0.84,444,0.10559007500497,0.10559007500497,0.10559007500497,0.10559007500497,3532.15015693895,0.0,1.0
1991-01-28,0.63,0.63,0.63,0.63,1467,0.0791925562537271,0.0791925562537271,0.0791925562537271,0.0791925562537271,11670.4150455618,0.0,1.0
1991-01-29,0.63,0.63,0.63,0.63,44,0.0791925562537271,0.0791925562537271,0.0791925562537271,0.0791925562537271,350.032898435393,0.0,1.0
1991-01-30,0.56,0.69,0.56,0.63,90267,0.0703933833366464,0.0867347044683678,0.0703933833366464,0.0791925562537271,718100.446433354,0.0,1.0
1991-01-31,0.84,0.84,0.84,0.84,978,0.10559007500497,0.10559007500497,0.10559007500497,0.10559007500497,7780.27669704119,0.0,1.0
1991-02-01,0.84,0.84,0.84,0.84,0,0.10559007500497,0.10559007500497,0.10559007500497,0.10559007500497,0,0.0,1.0
1991-02-04,0.63,0.63,0.63,0.63,444,0.0791925562537271,0.0791925562537271,0.0791925562537271,0.0791925562537271,3532.15015693896,0.0,1.0
1991-02-05,0.63,0.84,0.63,0.84,4000,0.0791925562537271,0.10559007500497,0.0791925562537271,0.10559007500497,31821.1725850357,0.0,1.0
1991-02-06,0.75,0.75,0.75,0.75,978,0.0942768526830085,0.0942768526830085,0.0942768526830085,0.0942768526830085,7780.27669704123,0.0,1.0
1991-02-07,0.75,0.75,0.63,0.75,21067,0.0942768526830085,0.0942768526830085,0.0791925562537271,0.0942768526830085,167594.160712237,0.0,1.0
1991-02-08,0.69,0.75,0.69,0.75,26000,0.0867347044683678,0.0942768526830085,0.0867347044683678,0.0942768526830085,206837.621802732,0.0,1.0
1991-02-11,0.94,0.94,0.75,0.75,45644,0.118160322029371,0.118160322029371,0.0942768526830085,0.0942768526830085,363111.400367841,0.0,1.0
1991-02-12,1.0,1.0,0.88,0.88,22444,0.125702470244011,0.125702470244011,0.11061817381473,0.11061817381473,178548.599374636,0.0,1.0
1991-02-13,1.25,1.25,1.03,1.16,45467,0.157128087805014,0.157128087805014,0.129473544351332,0.145814865483053,361703.313480955,0.0,1.0
1991-02-14,1.06,1.25,1.06,1.25,15867,0.133244618458652,0.157128087805014,0.133244618458652,0.157128087805014,126226.63635169,0.0,1.0
1991-02-15,1.0,1.06,0.94,1.06,48800,0.125702470244011,0.133244618458652,0.118160322029371,0.133244618458652,388218.305537437,0.0,1.0
1991-02-19,1.0,1.06,1.0,1.06,23067,0.125702470244011,0.133244618458652,0.125702470244011,0.133244618458652,183504.747004755,0.0,1.0
1991-02-20,1.0,1.06,1.0,1.06,6444,0.125702470244011,0.133244618458652,0.125702470244011,0.133244618458652,51263.9090344927,0.0,1.0
1991-02-21,1.0,1.0,1.0,1.0,1644,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,13078.5019324497,0.0,1.0
1991-02-22,1.0,1.12,1.0,1.12,14000,0.125702470244011,0.140786766673293,0.125702470244011,0.140786766673293,111374.104047625,0.0,1.0
1991-02-25,0.94,1.12,0.94,0.94,11644,0.118160322029371,0.140786766673293,0.118160322029371,0.118160322029371,92631.4333950386,0.0,1.0
1991-02-26,1.06,1.09,0.94,0.94,78800,0.133244618458652,0.137015692565972,0.118160322029371,0.118160322029371,626877.099925204,0.0,1.0
1991-02-27,1.12,1.12,1.12,1.12,400,0.140786766673293,0.140786766673293,0.140786766673293,0.140786766673293,3182.11725850356,0.0,1.0
1991-02-28,1.22,1.34,1.0,1.0,35778,0.153357013697694,0.168441310126975,0.125702470244011,0.125702470244011,284624.478186852,0.0,1.0
1991-03-01,1.19,1.37,1.19,1.22,10978,0.149585939590373,0.172212384234296,0.149585939590373,0.153357013697694,87333.2081596308,0.0,1.0
1991-03-04,1.19,1.19,1.19,1.19,0,0.149585939590373,0.149585939590373,0.149585939590373,0.149585939590373,0,0.0,1.0
1991-03-05,1.5,1.5,1.19,1.19,36267,0.188553705366017,0.188553705366017,0.149585939590373,0.149585939590373,288514.616535372,0.0,1.0
1991-03-06,1.37,1.5,1.37,1.5,267,0.172212384234296,0.188553705366017,0.172212384234296,0.188553705366017,2124.06327005113,0.0,1.0
1991-03-07,1.44,1.44,1.37,1.44,3244,0.181011557151376,0.181011557151376,0.172212384234296,0.181011557151376,25806.970966464,0.0,1.0
1991-03-08,1.41,1.44,1.37,1.37,18044,0.177240483044056,0.181011557151376,0.172212384234296,0.172212384234296,143545.309531096,0.0,1.0
1991-03-11,1.41,1.44,1.25,1.44,66400,0.177240483044056,0.181011557151376,0.157128087805014,0.181011557151376,528231.464911593,0.0,1.0
1991-03-12,1.44,1.44,1.28,1.34,31378,0.181011557151376,0.181011557151376,0.160899161912334,0.168441310126975,249621.188343313,0.0,1.0
1991-03-13,1.25,1.44,1.25,1.44,10667,0.157128087805014,0.181011557151376,0.157128087805014,0.181011557151376,84859.1119911441,0.0,1.0
1991-03-14,1.06,1.31,1.0,1.12,35600,0.133244618458652,0.164670236019655,0.125702470244011,0.140786766673293,283208.436006818,0.0,1.0
1991-03-15,1.0,1.25,1.0,1.25,5067,0.125702470244011,0.157128087805014,0.125702470244011,0.157128087805014,40309.4703720941,0.0,1.0
1991-03-18,1.0,1.25,1.0,1.25,22978,0.125702470244011,0.157128087805014,0.125702470244011,0.157128087805014,182796.725914738,0.0,1.0
1991-03-19,1.0,1.0,1.0,1.0,0,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,0,0.0,1.0
1991-03-20,1.0,1.19,1.0,1.0,151467,0.125702470244011,0.149585939590373,0.125702470244011,0.125702470244011,1204964.3869844,0.0,1.0
1991-03-21,1.0,1.06,1.0,1.06,65200,0.125702470244011,0.133244618458652,0.125702470244011,0.133244618458652,518685.113136083,0.0,1.0
1991-03-22,1.0,1.0,1.0,1.0,0,0.125702470244011,0.125702470244011,0.125702470244011,0.125702470244011,0,0.0,1.0
1991-03-25,1.06,1.06,1.0,1.0,34978,0.133244618458652,0.133244618458652,0.125702470244011,0.125702470244011,278260.243669845,0.0,1.0
1991-03-26,1.06,1.06,1.0,1.06,79200,0.133244618458652,0.133244618458652,0.125702470244011,0.133244618458652,630059.217183707,0.0,1.0
1991-03-27,1.09,1.12,1.0,1.06,242578,0.137015692565972,0.140786766673293,0.125702470244011,0.133244618458652,1929779.1008332,0.0,1.0
1991-03-28,1.09,1.12,1.06,1.12,102978,0.137015692565972,0.140786766673293,0.133244618458652,0.140786766673293,819220.177615454,0.0,1.0
1991-04-01,1.12,1.12,1.06,1.06,52178,0.140786766673293,0.140786766673293,0.133244618458652,0.133244618458652,415091.285785497,0.0,1.0
1991-04-02,1.12,1.25,1.06,1.09,518178,0.140786766673293,0.157128087805014,0.133244618458652,0.137015692565972,4122257.89194215,0.0,1.0
1991-04-03,1.5,1.56,1.31,1.31,98667,0.188553705366017,0.196095853580658,0.164670236019655,0.164670236019655,784924.908861929,0.0,1.0
1991-04-04,1.62,1.62,1.44,1.53,138178,0.203638001795298,0.203638001795298,0.181011557151376,0.192324779473337,1099246.49636377,0.0,1.0
1991-04-05,2.56,2.69,1.59,1.62,304978,0.321798323824669,0.33813964495639,0.199866927687978,0.203638001795298,2426189.39315976,0.0,1.0
1991-04-08,2.31,2.63,2.03,2.63,322578,0.290372706263666,0.33059749674175,0.255176014595343,0.33059749674175,2566202.55253391,0.0,1.0
1991-04-09,2.19,2.5,2.03,2.31,82978,0.275288409834385,0.314256175610028,0.255176014595343,0.290372706263666,660114.314690273,0.0,1.0
1991-04-10,2.47,2.63,2.25,2.25,115644,0.310485101502708,0.33059749674175,0.282830558049025,0.282830558049025,919981.920605967,0.0,1.0
1991-04-11,2.63,2.75,2.41,2.47,59067,0.33059749674175,0.345681793171031,0.302942953288067,0.310485101502708,469895.300270076,0.0,1.0
1991-04-12,3.0,3.25,2.63,2.88,244978,0.377107410732034,0.408533028293037,0.33059749674175,0.362023114302753,1948871.80438422,0.0,1.0
1991-04-15,3.38,3.62,3.0,3.13,242444,0.424874349424758,0.455042942283321,0.377107410732034,0.393448731863755,1928713.0915516,0.0,1.0
1991-04-16,3.13,3.5,2.94,3.19,172044,0.393448731863755,0.43995864585404,0.369565262517393,0.400990880078396,1368660.45405497,0.0,1.0
1991-04-17,3.0,3.38,2.81,3.38,50444,0.377107410732034,0.424874349424758,0.353223941385672,0.424874349424758,401296.807469885,0.0,1.0
1991-04-18,3.0,3.0,2.81,3.0,28000,0.377107410732034,0.377107410732034,0.353223941385672,0.377107410732034,222748.20809525,0.0,1.0
1991-04-19,3.0,3.0,2.25,3.0,64400,0.377107410732034,0.377107410732034,0.282830558049025,0.377107410732034,512320.878619075,0.0,1.0
1991-04-22,3.13,3.25,3.0,3.0,154800,0.393448731863755,0.408533028293037,0.377107410732034,0.377107410732034,1231479.37904088,0.0,1.0
1991-04-23,3.0,3.38,2.88,3.38,124400,0.377107410732034,0.424874349424758,0.362023114302753,0.424874349424758,989638.46739461,0.0,1.0
1991-04-24,3.0,3.25,2.94,3.13,186978,0.377107410732034,0.408533028293037,0.369565262517393,0.393448731863755,1487464.8019012,0.0,1.0
1991-04-25,2.94,3.25,2.88,3.0,86000,0.369565262517393,0.408533028293037,0.362023114302753,0.377107410732034,684155.210578268,0.0,1.0
1991-04-26,3.0,3.0,2.69,2.69,40000,0.377107410732034,0.377107410732034,0.33813964495639,0.33813964495639,318211.725850357,0.0,1.0
1991-04-29,3.06,3.38,2.88,3.0,84978,0.384649558946675,0.424874349424758,0.362023114302753,0.377107410732034,676024.900982791,0.0,1.0
1991-04-30,3.5,3.5,3.0,3.38,118978,0.43995864585404,0.43995864585404,0.377107410732034,0.424874349424758,946504.867955594,0.0,1.0
1991-05-01,3.38,3.62,3.38,3.62,21067,0.424874349424758,0.455042942283321,0.424874349424758,0.455042942283321,167594.160712237,0.0,1.0
1991-05-02,3.62,3.62,3.25,3.31,49867,0.455042942283321,0.455042942283321,0.408533028293037,0.416075176507678,396706.603324494,0.0,1.0
1991-05-03,3.0,3.25,3.0,3.25,38400,0.377107410732034,0.408533028293037,0.377107410732034,0.408533028293037,305483.256816343,0.0,1.0
1991-05-06,3.25,3.25,2.88,3.25,47067,0.408533028293037,0.408533028293037,0.362023114302753,0.408533028293037,374431.782514969,0.0,1.0
1991-05-07,3.13,3.25,3.0,3.25,43244,0.393448731863755,0.408533028293037,0.377107410732034,0.408533028293037,344018.696816821,0.0,1.0
1991-05-08,3.5,3.87,3.25,3.25,145200,0.43995864585404,0.486468559844324,0.408533028293037,0.408533028293037,1155108.5648368,0.0,1.0
1991-05-09,4.12,4.5,3.5,3.75,192044,0.517894177405327,0.565661116098051,0.43995864585404,0.471384263415042,1527766.31698015,0.0,1.0
1991-05-10,4.0,4.63,3.87,4.37,179778,0.502809880976045,0.582002437229772,0.486468559844324,0.54931979496633,1430186.69124814,0.0,1.0
1991-05-13,4.0,4.25,3.87,4.12,177067,0.502809880976045,0.534235498537048,0.486468559844324,0.517894177405327,1408619.89152863,0.0,1.0
1991-05-14,4.63,4.63,3.87,3.87,171378,0.582002437229772,0.582002437229772,0.486468559844324,0.486468559844324,1363362.22881956,0.0,1.0
1991-05-15,4.25,4.63,4.0,4.63,93644,0.534235498537048,0.582002437229772,0.502809880976045,0.582002437229772,744965.471388271,0.0,1.0
1991-05-16,4.12,4.25,4.12,4.12,32844,0.517894177405327,0.534235498537048,0.517894177405327,0.517894177405327,261283.648095728,0.0,1.0
1991-05-17,4.06,4.12,3.87,4.12,191600,0.510352029190686,0.517894177405327,0.486468559844324,0.517894177405327,1524234.16682321,0.0,1.0
1991-05-20,4.12,4.12,4.0,4.12,118978,0.517894177405327,0.517894177405327,0.502809880976045,0.517894177405327,946504.867955594,0.0,1.0
1991-05-21,5.5,5.75,4.37,4.5,715378,0.691363586342062,0.722789203903065,0.54931979496633,0.565661116098051,5691041.70038442,0.0,1.0
1991-05-22,5.5,6.0,5.25,6.0,409200,0.691363586342062,0.754214821464068,0.659937968781059,0.754214821464068,3255305.95544915,0.0,1.0
1991-05-23,6.25,6.62,5.5,5.5,468578,0.785640439025071,0.832150353015355,0.691363586342062,0.691363586342062,3727675.35188771,0.0,1.0
1991-05-24,6.25,6.62,6.12,6.5,286978,0.785640439025071,0.832150353015355,0.769299117893349,0.817066056586074,2282994.11652709,0.0,1.0
1991-05-28,6.12,6.62,5.75,6.37,199467,0.769299117893349,0.832150353015355,0.722789203903065,0.800724735454352,1586818.45800483,0.0,1.0
1991-05-29,6.12,6.12,5.87,6.12,129600,0.769299117893349,0.769299117893349,0.737873500332346,0.769299117893349,1031005.99175516,0.0,1.0
1991-05-30,6.12,6.25,6.0,6.12,38578,0.769299117893349,0.785640439025071,0.754214821464068,0.769299117893349,306899.298996377,0.0,1.0
1991-05-31,6.37,6.37,6.12,6.12,119600,0.800724735454352,0.800724735454352,0.769299117893349,0.769299117893349,951453.060292568,0.0,1.0
1991-06-03,6.25,6.37,5.87,6.25,140400,0.785640439025071,0.800724735454352,0.737873500332346,0.785640439025071,1116923.15773475,0.0,1.0
1991-06-04,6.5,6.62,6.0,6.25,178578,0.817066056586074,0.832150353015355,0.754214821464068,0.785640439025071,1420640.33947263,0.0,1.0
1991-06-05,7.5,8.0,6.5,6.62,554800,0.942768526830085,1.00561976195209,0.817066056586074,0.832150353015355,4413596.63754445,0.0,1.0
1991-06-06,7.88,8.12,7.5,7.5,157600,0.990535465522809,1.02070405838137,0.942768526830085,0.942768526830085,1253754.19985041,0.0,1.0
1991-06-07,7.5,7.88,7.25,7.88,74400,0.942768526830085,0.990535465522809,0.911342909269082,0.990535465522809,591873.810081664,0.0,1.0
1991-06-10,7.13,7.5,7.06,7.5,203778,0.896258612839801,0.942768526830085,0.88745943992272,0.942768526830085,1621113.72675835,0.0,1.0
1991-06-11,7.25,7.25,6.88,7.19,41378,0.911342909269082,0.911342909269082,0.864832995278798,0.903800761054442,329174.119805902,0.0,1.0
1991-06-12,6.88,7.25,6.81,7.25,51244,0.864832995278798,0.911342909269082,0.856033822361717,0.911342909269082,407661.041986892,0.0,1.0
1991-06-13,6.75,7.13,6.25,7.13,137067,0.848491674147076,0.896258612839801,0.785640439025071,0.896258612839801,1090408.16567827,0.0,1.0
1991-06-14,6.88,6.88,6.5,6.75,166667,0.864832995278798,0.864832995278798,0.817066056586074,0.848491674147076,1325884.84280754,0.0,1.0
1991-06-17,7.0,7.25,6.62,6.88,105600,0.879917291708079,0.911342909269082,0.832150353015355,0.864832995278798,840078.956244943,0.0,1.0
1991-06-18,7.5,7.63,7.0,7.25,89200,0.942768526830085,0.959109847961806,0.879917291708079,0.911342909269082,709612.148646296,0.0,1.0
1991-06-19,7.38,8.0,7.38,7.75,132000,0.927684230400804,1.00561976195209,0.927684230400804,0.974194144391088,1050098.69530618,0.0,1.0
1991-06-20,7.25,7.63,7.13,7.38,53600,0.911342909269082,0.959109847961806,0.896258612839801,0.927684230400804,426403.712639479,0.0,1.0
1991-06-21,7.63,7.63,7.25,7.25,45067,0.959109847961806,0.959109847961806,0.911342909269082,0.911342909269082,358521.196222451,0.0,1.0
1991-06-24,7.19,7.38,7.13,7.38,24978,0.903800761054442,0.927684230400804,0.896258612839801,0.927684230400804,198707.312207255,0.0,1.0
1991-06-25,6.75,7.13,6.62,7.13,54400,0.848491674147076,0.896258612839801,0.832150353015355,0.896258612839801,432767.947156486,0.0,1.0
1991-06-26,6.62,6.75,6.37,6.62,83778,0.832150353015355,0.848491674147076,0.800724735454352,0.832150353015355,666478.54920728,0.0,1.0
1991-06-27,6.62,6.75,6.37,6.75,92178,0.832150353015355,0.848491674147076,0.800724735454352,0.848491674147076,733303.011635855,0.0,1.0
1991-06-28,7.25,7.25,6.88,7.0,99467,0.911342909269082,0.911342909269082,0.864832995278798,0.879917291708079,791289.143378937,0.0,1.0
1991-07-01,8.0,8.12,7.25,7.25,190000,1.00561976195209,1.02070405838137,0.911342909269082,0.911342909269082,1511505.6977892,0.0,1.0
1991-07-02,8.75,9.25,7.88,7.88,269244,1.0998966146351,1.1627478497571,0.990535465522809,0.990535465522809,2141914.94787134,0.0,1.0
1991-07-03,8.5,8.75,8.25,8.5,140178,1.0684709970741,1.0998966146351,1.03704537951309,1.0684709970741,1115157.08265628,0.0,1.0
1991-07-05,8.37,8.62,8.37,8.37,30000,1.05212967594237,1.08355529350338,1.05212967594237,1.05212967594237,238658.794387769,0.0,1.0
1991-07-08,8.37,8.5,8.12,8.37,90578,1.05212967594237,1.0684709970741,1.02070405838137,1.05212967594237,720574.542601844,0.0,1.0
1991-07-09,8.75,9.0,8.37,8.37,159378,1.0998966146351,1.1313222321961,1.05212967594237,1.05212967594237,1267898.71106445,0.0,1.0
1991-07-10,9.13,9.13,8.75,8.75,104000,1.14766355332782,1.14766355332782,1.0998966146351,1.0998966146351,827350.487210931,0.0,1.0
1991-07-11,8.87,9.13,8.75,9.13,74444,1.11498091106438,1.14766355332782,1.0998966146351,1.14766355332782,592223.8429801,0.0,1.0
1991-07-12,9.0,9.38,8.87,8.87,62178,1.1313222321961,1.17908917088883,1.11498091106438,1.11498091106438,494644.217248088,0.0,1.0
1991-07-15,8.75,9.13,8.75,9.13,53600,1.0998966146351,1.14766355332782,1.0998966146351,1.14766355332782,426403.712639478,0.0,1.0
1991-07-16,8.87,9.06,8.69,8.87,103600,1.11498091106438,1.13886438041074,1.09235446642046,1.11498091106438,824168.369952425,0.0,1.0
1991-07-17,8.87,9.0,8.62,8.87,89644,1.11498091106438,1.1313222321961,1.08355529350338,1.11498091106438,713144.298803236,0.0,1.0
1991-07-18,8.87,8.87,8.62,8.87,75867,1.11498091106438,1.11498091106438,1.08355529350338,1.11498091106438,603544.225127226,0.0,1.0
1991-07-19,8.87,9.13,8.87,8.87,24978,1.11498091106438,1.14766355332782,1.11498091106438,1.11498091106438,198707.312207256,0.0,1.0
1991-07-22,8.87,9.25,8.87,9.0,26978,1.11498091106438,1.1627478497571,1.11498091106438,1.1313222321961,214617.898499773,0.0,1.0
1991-07-23,9.0,9.13,8.87,8.87,56578,1.1313222321961,1.14766355332782,1.11498091106438,1.11498091106438,450094.575629038,0.0,1.0
1991-07-24,9.63,9.88,9.0,9.25,210667,1.21051478844983,1.24194040601083,1.1313222321961,1.1627478497571,1675917.74124293,0.0,1.0
1991-07-25,9.88,10.0,9.63,9.88,157867,1.24194040601083,1.25702470244011,1.21051478844983,1.24194040601083,1255878.26312046,0.0,1.0
1991-07-26,10.5,10.75,10.0,10.0,206444,1.31987593756212,1.35130155512312,1.25702470244011,1.25702470244011,1642322.53828628,0.0,1.0
1991-07-29,10.62,10.75,10.25,10.75,75378,1.3349602339914,1.35130155512312,1.28845032000112,1.35130155512312,599654.086778705,0.0,1.0
1991-07-30,10.12,10.62,9.88,10.5,64400,1.27210899886939,1.3349602339914,1.24194040601083,1.31987593756212,512320.878619077,0.0,1.0
1991-07-31,9.75,10.25,9.75,10.12,45200,1.22559908487911,1.28845032000112,1.22559908487911,1.27210899886939,359579.250210904,0.0,1.0
1991-08-01,9.63,10.0,9.5,9.75,117867,1.21051478844983,1.25702470244011,1.19417346731811,1.22559908487911,937666.5372701,0.0,1.0
1991-08-02,9.5,9.75,9.38,9.75,101067,1.19417346731811,1.22559908487911,1.17908917088883,1.22559908487911,804017.612412949,0.0,1.0
1991-08-05,9.63,9.75,9.38,9.63,63467,1.21051478844983,1.22559908487911,1.17908917088883,1.21051478844983,504898.590113615,0.0,1.0
1991-08-06,9.5,9.63,9.38,9.38,42667,1.19417346731811,1.21051478844983,1.17908917088883,1.17908917088883,339428.492671429,0.0,1.0
1991-08-07,9.38,9.75,9.38,9.75,16578,1.17908917088883,1.22559908487911,1.17908917088883,1.22559908487911,131882.84977868,0.0,1.0
1991-08-08,9.88,10.25,9.38,9.38,102667,1.24194040601083,1.28845032000112,1.17908917088883,1.17908917088883,816746.081446967,0.0,1.0
1991-08-09,10.62,10.87,10.0,10.12,121067,1.3349602339914,1.3663858515524,1.25702470244011,1.27210899886939,963123.47533813,0.0,1.0
1991-08-12,11.5,11.63,10.62,10.62,72400,1.44557840780613,1.46191972893785,1.3349602339914,1.3349602339914,575963.223789146,0.0,1.0
1991-08-13,10.75,12.0,10.25,11.88,124000,1.35130155512312,1.50842964292814,1.28845032000112,1.49334534649885,986456.350136108,0.0,1.0
1991-08-14,10.25,10.87,10.25,10.87,77600,1.28845032000112,1.3663858515524,1.28845032000112,1.3663858515524,617330.748149691,0.0,1.0
1991-08-15,9.5,10.0,9.38,9.75,280267,1.19417346731811,1.25702470244011,1.17908917088883,1.22559908487911,2229606.14422255,0.0,1.0
1991-08-16,10.0,10.0,9.0,9.25,131867,1.25702470244011,1.25702470244011,1.1313222321961,1.1627478497571,1049040.64131773,0.0,1.0
1991-08-19,9.75,9.88,9.0,9.38,74267,1.22559908487911,1.24194040601083,1.1313222321961,1.17908917088883,590815.756093212,0.0,1.0
1991-08-20,9.75,10.0,9.38,9.75,49244,1.22559908487911,1.25702470244011,1.17908917088883,1.22559908487911,391750.455694375,0.0,1.0
1991-08-21,9.38,10.25,8.62,10.0,516044,1.17908917088883,1.28845032000112,1.08355529350338,1.25702470244011,4105281.29636803,0.0,1.0
1991-08-22,8.87,9.5,8.75,9.5,122178,1.11498091106438,1.19417346731811,1.0998966146351,1.19417346731811,971961.806023623,0.0,1.0
1991-08-23,8.75,9.13,8.5,8.75,140178,1.0998966146351,1.14766355332782,1.0684709970741,1.0998966146351,1115157.08265628,0.0,1.0
1991-08-26,8.5,8.87,7.75,8.75,221467,1.0684709970741,1.11498091106438,0.974194144391088,1.0998966146351,1761834.90722252,0.0,1.0
1991-08-27,8.25,8.75,8.25,8.75,53600,1.03704537951309,1.0998966146351,1.03704537951309,1.0998966146351,426403.71263948,0.0,1.0
1991-08-28,9.0,9.25,8.25,8.5,149244,1.1313222321961,1.1627478497571,1.03704537951309,1.0684709970741,1187279.77032027,0.0,1.0
1991-08-29,9.25,9.38,9.0,9.25,72800,1.1627478497571,1.17908917088883,1.1313222321961,1.1627478497571,579145.341047652,0.0,1.0
1991-08-30,9.5,9.5,9.13,9.25,60978,1.19417346731811,1.19417346731811,1.14766355332782,1.1627478497571,485097.865472576,0.0,1.0
1991-09-03,9.75,9.88,9.25,9.75,82400,1.22559908487911,1.24194040601083,1.1627478497571,1.22559908487911,655516.155251736,0.0,1.0
1991-09-04,9.5,9.75,9.25,9.75,38578,1.19417346731811,1.22559908487911,1.1627478497571,1.22559908487911,306899.298996376,0.0,1.0
1991-09-05,9.38,9.75,9.25,9.25,87378,1.17908917088883,1.22559908487911,1.1627478497571,1.1627478497571,695117.60453381,0.0,1.0
1991-09-06,9.0,9.38,8.87,9.25,100978,1.1313222321961,1.17908917088883,1.11498091106438,1.1627478497571,803309.591322935,0.0,1.0
1991-09-09,9.25,9.25,8.75,8.75,35200,1.1627478497571,1.1627478497571,1.0998966146351,1.0998966146351,280026.318748315,0.0,1.0
1991-09-10,9.13,9.5,9.13,9.25,133600,1.14766355332782,1.19417346731811,1.14766355332782,1.1627478497571,1062827.1643402,0.0,1.0
1991-09-11,8.75,9.13,8.62,9.13,93600,1.0998966146351,1.14766355332782,1.08355529350338,1.14766355332782,744615.438489835,0.0,1.0
1991-09-12,9.25,9.25,8.62,8.87,137244,1.1627478497571,1.1627478497571,1.08355529350338,1.11498091106438,1091816.25256516,0.0,1.0
1991-09-13,9.13,9.38,8.87,9.25,173067,1.14766355332782,1.17908917088883,1.11498091106438,1.1627478497571,1376798.7189436,0.0,1.0
1991-09-16,9.13,9.25,9.0,9.13,28267,1.14766355332782,1.1627478497571,1.1313222321961,1.14766355332782,224872.271365302,0.0,1.0
1991-09-17,8.75,9.25,8.75,9.25,75378,1.0998966146351,1.1627478497571,1.0998966146351,1.1627478497571,599654.086778705,0.0,1.0
1991-09-18,8.62,8.87,8.5,8.5,34667,1.08355529350338,1.11498091106438,1.0684709970741,1.0684709970741,275786.147501358,0.0,1.0
1991-09-19,9.13,9.38,8.5,8.75,506578,1.14766355332782,1.17908917088883,1.0684709970741,1.0998966146351,4029976.49144557,0.0,1.0
1991-09-20,10.62,11.0,9.25,9.5,560844,1.3349602339914,1.38272717268412,1.1627478497571,1.19417346731811,4461678.42932044,0.0,1.0
1991-09-23,10.75,10.75,10.37,10.62,163867,1.35130155512312,1.35130155512312,1.3035346164304,1.3349602339914,1303610.02199801,0.0,1.0
1991-09-24,10.62,10.75,10.37,10.5,68444,1.3349602339914,1.35130155512312,1.3035346164304,1.31987593756212,544492.084102546,0.0,1.0
1991-09-25,10.5,10.5,10.25,10.25,56844,1.31987593756212,1.31987593756212,1.28845032000112,1.28845032000112,452210.683605942,0.0,1.0
1991-09-26,10.5,10.5,10.25,10.5,13067,1.31987593756212,1.31987593756212,1.28845032000112,1.31987593756212,103951.815542165,0.0,1.0
1991-09-27,10.5,10.62,10.37,10.5,127867,1.31987593756212,1.3349602339914,1.3035346164304,1.31987593756212,1017219.46873269,0.0,1.0
1991-09-30,11.0,11.12,10.37,10.37,192844,1.38272717268412,1.39781146911341,1.3035346164304,1.3035346164304,1534130.55149716,0.0,1.0
1991-10-01,11.12,11.38,10.87,11.12,39600,1.39781146911341,1.43049411137685,1.3663858515524,1.39781146911341,315029.608591853,0.0,1.0
1991-10-02,11.12,11.38,10.87,11.25,37067,1.39781146911341,1.43049411137685,1.3663858515524,1.41415279024513,294878.851052379,0.0,1.0
1991-10-03,11.0,11.12,10.87,11.0,41244,1.38272717268412,1.39781146911341,1.3663858515524,1.38272717268412,328108.110524304,0.0,1.0
1991-10-04,10.87,11.12,10.87,10.87,18400,1.3663858515524,1.39781146911341,1.3663858515524,1.3663858515524,146377.393891165,0.0,1.0
1991-10-07,10.62,10.87,10.5,10.87,31378,1.3349602339914,1.3663858515524,1.31987593756212,1.3663858515524,249621.188343313,0.0,1.0
1991-10-08,11.0,11.0,10.75,10.87,35067,1.38272717268412,1.38272717268412,1.35130155512312,1.3663858515524,278968.264759863,0.0,1.0
1991-10-09,10.75,11.0,10.62,10.62,69867,1.35130155512312,1.38272717268412,1.3349602339914,1.3349602339914,555812.466249673,0.0,1.0
1991-10-10,11.0,11.12,10.75,10.75,33467,1.38272717268412,1.39781146911341,1.35130155512312,1.35130155512312,266239.795725848,0.0,1.0
1991-10-11,11.0,11.25,10.87,11.25,41378,1.38272717268412,1.41415279024513,1.3663858515524,1.41415279024513,329174.119805903,0.0,1.0
1991-10-14,11.0,11.12,10.75,10.87,15778,1.38272717268412,1.39781146911341,1.35130155512312,1.3663858515524,125518.615261674,0.0,1.0
1991-10-15,12.5,12.5,10.62,10.75,438178,1.57128087805014,1.57128087805014,1.3349602339914,1.35130155512312,3485834.44024145,0.0,1.0
1991-10-16,13.88,14.75,13.37,13.37,1280444,1.74475028698688,1.85411143609917,1.68064202716243,1.68064202716243,10186307.3773683,0.0,1.0
1991-10-17,14.0,14.13,13.88,14.0,430444,1.75983458341616,1.77617590454788,1.74475028698688,1.75983458341616,3424308.20304827,0.0,1.0
1991-10-18,14.0,14.25,13.75,14.13,292267,1.75983458341616,1.79126020097716,1.72840896585516,1.77617590454788,2325069.66197766,0.0,1.0
1991-10-21,13.88,14.0,13.5,13.75,76267,1.74475028698688,1.75983458341616,1.69698334829415,1.72840896585516,606726.342385729,0.0,1.0
1991-10-22,13.63,14.0,13.63,13.63,74844,1.71332466942587,1.75983458341616,1.71332466942587,1.71332466942587,595405.960238605,0.0,1.0
1991-10-23,13.37,13.75,13.0,13.63,87467,1.68064202716243,1.72840896585516,1.63413211317215,1.71332466942587,695825.62562383,0.0,1.0
1991-10-24,12.62,13.5,12.25,13.12,142000,1.58636517447942,1.69698334829415,1.53985526048914,1.64921640960143,1129651.62676877,0.0,1.0
1991-10-25,12.38,12.75,11.75,12.38,115644,1.55619658162086,1.60270649561114,1.47700402536713,1.55619658162086,919981.920605967,0.0,1.0
1991-10-28,13.25,13.37,12.5,12.5,128044,1.66555773073315,1.68064202716243,1.57128087805014,1.57128087805014,1018627.55561958,0.0,1.0
1991-10-29,13.37,13.75,13.0,13.63,105378,1.68064202716243,1.72840896585516,1.63413211317215,1.71332466942587,838312.881166474,0.0,1.0
1991-10-30,13.25,13.5,13.25,13.5,76578,1.66555773073315,1.69698334829415,1.66555773073315,1.69698334829415,609200.438554216,0.0,1.0
1991-10-31,13.88,14.0,13.25,13.25,162000,1.74475028698688,1.75983458341616,1.66555773073315,1.66555773073315,1288757.48969394,0.0,1.0
1991-11-01,14.38,14.75,13.88,14.0,317244,1.80760152210888,1.85411143609917,1.74475028698688,1.75983458341616,2523769.01889177,0.0,1.0
1991-11-04,14.25,14.62,14.25,14.38,78444,1.79126020097716,1.83777011496745,1.79126020097716,1.80760152210888,624045.015565136,0.0,1.0
1991-11-05,14.5,14.62,14.25,14.38,228578,1.82268581853816,1.83777011496745,1.79126020097716,1.80760152210888,1818404.99678558,0.0,1.0
1991-11-06,14.75,14.75,14.5,14.5,30844,1.85411143609917,1.85411143609917,1.82268581853816,1.82268581853816,245373.06180321,0.0,1.0
1991-11-07,14.75,14.87,14.5,14.5,132667,1.85411143609917,1.86919573252845,1.82268581853816,1.82268581853816,1055404.87583473,0.0,1.0
1991-11-08,14.75,15.12,14.75,14.75,114844,1.85411143609917,1.90062135008945,1.85411143609917,1.85411143609917,913617.686088959,0.0,1.0
1991-11-11,14.62,15.0,14.13,15.0,138667,1.83777011496745,1.88553705366017,1.77617590454788,1.88553705366017,1103136.63471228,0.0,1.0
1991-11-12,14.5,14.87,14.5,14.5,82267,1.82268581853816,1.86919573252845,1.82268581853816,1.82268581853816,654458.101263285,0.0,1.0
1991-11-13,14.75,14.75,14.5,14.5,64178,1.85411143609917,1.85411143609917,1.82268581853816,1.82268581853816,510554.803540605,0.0,1.0
1991-11-14,14.62,14.75,14.5,14.75,41778,1.83777011496745,1.85411143609917,1.82268581853816,1.85411143609917,332356.237064405,0.0,1.0
1991-11-15,13.0,14.62,13.0,14.5,100578,1.63413211317215,1.83777011496745,1.63413211317215,1.82268581853816,800127.474064429,0.0,1.0
1991-11-18,13.25,13.25,12.0,12.87,225778,1.66555773073315,1.66555773073315,1.50842964292814,1.61779079204043,1796130.17597605,0.0,1.0
1991-11-19,12.75,13.5,12.13,13.25,136978,1.60270649561114,1.69698334829415,1.52477096405986,1.66555773073315,1089700.14458826,0.0,1.0
1991-11-20,12.5,12.87,12.38,12.87,45378,1.57128087805014,1.61779079204043,1.55619658162086,1.61779079204043,360995.292390938,0.0,1.0
1991-11-21,12.62,12.75,12.25,12.38,21200,1.58636517447942,1.60270649561114,1.53985526048914,1.55619658162086,168652.21470069,0.0,1.0
1991-11-22,12.13,12.75,12.13,12.38,20844,1.52477096405986,1.60270649561114,1.52477096405986,1.55619658162086,165820.130340621,0.0,1.0
1991-11-25,11.75,12.25,11.75,12.13,49067,1.47700402536713,1.53985526048914,1.47700402536713,1.52477096405986,390342.368807488,0.0,1.0
1991-11-26,12.25,12.38,11.88,11.88,67778,1.53985526048914,1.55619658162086,1.49334534649885,1.49334534649885,539193.858867137,0.0,1.0
1991-11-27,12.13,12.38,12.0,12.13,125600,1.52477096405986,1.55619658162086,1.50842964292814,1.52477096405986,999184.81917012,0.0,1.0
1991-11-29,12.13,12.38,12.0,12.38,5644,1.52477096405986,1.55619658162086,1.50842964292814,1.55619658162086,44899.6745174853,0.0,1.0
1991-12-02,12.13,12.25,11.63,11.75,46844,1.52477096405986,1.53985526048914,1.46191972893785,1.47700402536713,372657.752143353,0.0,1.0
1991-12-03,13.5,13.63,12.0,12.38,67244,1.69698334829415,1.71332466942587,1.50842964292814,1.55619658162086,534945.732327036,0.0,1.0
1991-12-04,13.75,13.88,13.5,13.75,120978,1.72840896585516,1.74475028698688,1.69698334829415,1.72840896585516,962415.45424811,0.0,1.0
1991-12-05,14.13,14.25,13.5,13.5,81244,1.77617590454788,1.79126020097716,1.69698334829415,1.69698334829415,646319.83637466,0.0,1.0
1991-12-06,15.0,15.0,14.0,14.25,162844,1.88553705366017,1.88553705366017,1.75983458341616,1.79126020097716,1295471.75710939,0.0,1.0
1991-12-09,14.25,15.0,14.13,15.0,103067,1.79126020097716,1.88553705366017,1.77617590454788,1.88553705366017,819928.198705469,0.0,1.0
1991-12-10,13.25,14.25,13.12,14.13,187600,1.66555773073315,1.79126020097716,1.64921640960143,1.77617590454788,1492412.99423817,0.0,1.0
1991-12-11,12.75,13.5,12.75,13.5,16978,1.60270649561114,1.69698334829415,1.60270649561114,1.69698334829415,135064.967037184,0.0,1.0
1991-12-12,12.5,13.12,12.5,13.12,219200,1.57128087805014,1.64921640960143,1.57128087805014,1.64921640960143,1743800.25765996,0.0,1.0
1991-12-13,13.12,13.12,12.5,12.75,11244,1.64921640960143,1.64921640960143,1.57128087805014,1.60270649561114,89449.3161365353,0.0,1.0
1991-12-16,12.87,12.87,12.5,12.62,17778,1.61779079204043,1.61779079204043,1.57128087805014,1.58636517447942,141429.201554191,0.0,1.0
1991-12-17,12.0,12.75,11.5,12.5,133867,1.50842964292814,1.60270649561114,1.44557840780613,1.57128087805014,1064951.22761024,0.0,1.0
1991-12-18,11.5,11.88,10.62,11.38,186667,1.44557840780613,1.49334534649885,1.3349602339914,1.43049411137685,1484990.70573272,0.0,1.0
1991-12-19,11.25,11.63,10.75,11.25,76844,1.41415279024513,1.46191972893785,1.35130155512312,1.41415279024513,611316.54653112,0.0,1.0
1991-12-20,11.0,11.63,10.87,11.5,93378,1.38272717268412,1.46191972893785,1.3663858515524,1.44557840780613,742849.363411369,0.0,1.0
1991-12-23,10.87,11.25,10.87,11.0,54978,1.3663858515524,1.41415279024513,1.3663858515524,1.38272717268412,437366.106595024,0.0,1.0
1991-12-24,11.0,11.25,10.87,11.0,31600,1.38272717268412,1.41415279024513,1.3663858515524,1.38272717268412,251387.263421783,0.0,1.0
1991-12-26,12.0,12.0,10.87,11.25,72267,1.50842964292814,1.50842964292814,1.3663858515524,1.41415279024513,574905.169800692,0.0,1.0
1991-12-27,13.88,14.25,12.13,12.13,170667,1.74475028698688,1.79126020097716,1.52477096405986,1.52477096405986,1357706.01539257,0.0,1.0
1991-12-30,14.38,14.62,13.88,14.0,163867,1.80760152210888,1.83777011496745,1.74475028698688,1.75983458341616,1303610.02199801,0.0,1.0
1991-12-31,14.5,14.87,14.13,14.75,117600,1.82268581853816,1.86919573252845,1.77617590454788,1.85411143609917,935542.474000052,0.0,1.0
1992-01-02,14.0,14.25,13.5,14.13,105378,1.75983458341616,1.79126020097716,1.69698334829415,1.77617590454788,838312.881166473,0.0,1.0
1992-01-03,14.87,14.87,13.88,14.0,176667,1.86919573252845,1.86919573252845,1.74475028698688,1.75983458341616,1405437.77427012,0.0,1.0
1992-01-06,15.37,15.88,14.75,15.0,226978,1.93204696765045,1.9961552274749,1.85411143609917,1.88553705366017,1805676.52775156,0.0,1.0
1992-01-07,17.0,17.0,15.37,15.37,346000,2.13694199414819,2.13694199414819,1.93204696765045,1.93204696765045,2752531.42860559,0.0,1.0
1992-01-08,16.63,16.88,16.25,16.88,135778,2.09043208015791,2.12185769771891,2.04266514146518,2.12185769771891,1080153.79281274,0.0,1.0
1992-01-09,16.38,17.0,16.38,16.5,185200,2.05900646259691,2.13694199414819,2.05900646259691,2.07409075902619,1473320.29068715,0.0,1.0
1992-01-10,16.0,16.75,15.75,16.38,58978,2.01123952390418,2.10551637658719,1.97981390634318,2.05900646259691,469187.279180059,0.0,1.0
1992-01-13,15.5,15.88,15.25,15.75,61867,1.94838828878218,1.9961552274749,1.91696267122117,1.97981390634318,492170.1210796,0.0,1.0
1992-01-14,15.75,15.75,15.25,15.25,65778,1.97981390634318,1.97981390634318,1.91696267122117,1.91696267122117,523283.272574619,0.0,1.0
1992-01-15,15.37,16.0,15.37,16.0,12444,1.93204696765045,2.01123952390418,1.93204696765045,2.01123952390418,98995.6679120463,0.0,1.0
1992-01-16,15.25,15.62,15.25,15.37,3600,1.91696267122117,1.96347258521146,1.91696267122117,1.93204696765045,28639.0553265322,0.0,1.0
1992-01-17,15.88,16.0,15.37,15.37,17867,1.9961552274749,2.01123952390418,1.93204696765045,1.93204696765045,142137.222644208,0.0,1.0
1992-01-20,14.25,16.0,14.25,16.0,45467,1.79126020097716,2.01123952390418,1.79126020097716,2.01123952390418,361703.313480955,0.0,1.0
1992-01-21,13.75,14.5,13.5,14.25,38444,1.72840896585516,1.82268581853816,1.69698334829415,1.79126020097716,305833.289714777,0.0,1.0
1992-01-22,14.5,14.75,13.5,14.13,32800,1.82268581853816,1.85411143609917,1.69698334829415,1.77617590454788,260933.615197293,0.0,1.0
1992-01-23,14.5,15.0,14.25,15.0,84800,1.82268581853816,1.88553705366017,1.79126020097716,1.88553705366017,674608.858802759,0.0,1.0
1992-01-24,14.5,15.5,14.25,14.5,170800,1.82268581853816,1.94838828878218,1.79126020097716,1.82268581853816,1358764.06938103,0.0,1.0
1992-01-27,14.5,14.75,14.25,14.5,91067,1.82268581853816,1.85411143609917,1.79126020097716,1.82268581853816,724464.680950363,0.0,1.0
1992-01-28,14.38,14.75,14.25,14.25,50400,1.80760152210888,1.85411143609917,1.79126020097716,1.79126020097716,400946.774571451,0.0,1.0
1992-01-29,14.0,14.75,13.75,14.25,97067,1.75983458341616,1.85411143609917,1.72840896585516,1.79126020097716,772196.439827915,0.0,1.0
1992-01-30,14.87,14.87,13.5,13.5,199378,1.86919573252845,1.86919573252845,1.69698334829415,1.69698334829415,1586110.43691481,0.0,1.0
1992-01-31,15.75,16.0,14.87,15.0,347244,1.97981390634318,2.01123952390418,1.86919573252845,1.88553705366017,2762427.81327953,0.0,1.0
1992-02-03,15.62,15.88,15.5,15.75,17778,1.96347258521146,1.9961552274749,1.94838828878218,1.97981390634318,141429.201554191,0.0,1.0
1992-02-04,16.13,16.13,15.5,15.75,32267,2.0275808450359,2.0275808450359,1.94838828878218,1.97981390634318,256693.443950337,0.0,1.0
1992-02-05,17.0,17.0,16.25,16.25,69200,2.13694199414819,2.13694199414819,2.04266514146518,2.04266514146518,550506.285721118,0.0,1.0
1992-02-06,16.75,17.5,16.75,17.0,265378,2.10551637658719,2.1997932292702,2.10551637658719,2.13694199414819,2111159.7845679,0.0,1.0
1992-02-07,16.25,17.0,16.25,17.0,110800,2.04266514146518,2.13694199414819,2.04266514146518,2.13694199414819,881446.480605491,0.0,1.0
1992-02-10,15.75,16.5,15.25,16.25,18000,1.97981390634318,2.07409075902619,1.91696267122117,2.04266514146518,143195.276632661,0.0,1.0
1992-02-11,15.25,15.75,15.25,15.25,15600,1.91696267122117,1.97981390634318,1.91696267122117,1.91696267122117,124102.573081639,0.0,1.0
1992-02-12,15.5,15.5,15.12,15.25,42178,1.94838828878218,1.94838828878218,1.90062135008945,1.91696267122117,335538.354322908,0.0,1.0
1992-02-13,15.5,16.0,15.25,15.5,60178,1.94838828878218,2.01123952390418,1.91696267122117,1.94838828878218,478733.630955569,0.0,1.0
1992-02-14,15.75,16.0,15.62,15.62,35378,1.97981390634318,2.01123952390418,1.96347258521146,1.96347258521146,281442.360928348,0.0,1.0
1992-02-18,15.62,15.88,15.5,15.88,42400,1.96347258521146,1.9961552274749,1.94838828878218,1.9961552274749,337304.429401378,0.0,1.0
1992-02-19,15.37,15.62,15.37,15.5,18400,1.93204696765045,1.96347258521146,1.93204696765045,1.94838828878218,146377.393891165,0.0,1.0
1992-02-20,15.37,15.62,15.37,15.62,48444,1.93204696765045,1.96347258521146,1.93204696765045,1.96347258521146,385386.221177368,0.0,1.0
1992-02-21,15.62,15.75,15.25,15.37,48400,1.96347258521146,1.97981390634318,1.91696267122117,1.93204696765045,385036.188278931,0.0,1.0
1992-02-24,15.5,15.75,15.0,15.75,6000,1.94838828878218,1.97981390634318,1.88553705366017,1.97981390634318,47731.7588775535,0.0,1.0
1992-02-25,15.0,15.25,15.0,15.0,8044,1.88553705366017,1.91696267122117,1.88553705366017,1.88553705366017,63992.3780685068,0.0,1.0
1992-02-26,15.0,15.5,15.0,15.5,57067,1.88553705366017,1.94838828878218,1.88553705366017,1.94838828878218,453984.713977558,0.0,1.0
1992-02-27,15.0,15.5,14.75,15.0,24444,1.88553705366017,1.94838828878218,1.85411143609917,1.88553705366017,194459.185667153,0.0,1.0
1992-02-28,14.75,15.0,14.75,15.0,11467,1.85411143609917,1.88553705366017,1.85411143609917,1.88553705366017,91223.346508151,0.0,1.0
1992-03-02,14.75,15.0,13.75,14.75,118267,1.85411143609917,1.88553705366017,1.72840896585516,1.85411143609917,940848.654528603,0.0,1.0
1992-03-03,16.5,16.5,14.87,14.87,107467,2.07409075902619,2.07409075902619,1.86919573252845,1.86919573252845,854931.488549007,0.0,1.0
1992-03-04,16.25,16.75,15.0,16.63,120267,2.04266514146518,2.10551637658719,1.88553705366017,2.09043208015791,956759.240821124,0.0,1.0
1992-03-05,15.12,16.0,15.12,15.75,187378,1.90062135008945,2.01123952390418,1.90062135008945,1.97981390634318,1490646.91915971,0.0,1.0
1992-03-06,15.25,15.5,14.87,15.5,30444,1.91696267122117,1.94838828878218,1.86919573252845,1.94838828878218,242190.944544707,0.0,1.0
1992-03-09,15.0,15.12,14.87,15.0,40000,1.88553705366017,1.90062135008945,1.86919573252845,1.88553705366017,318211.725850357,0.0,1.0
1992-03-10,15.37,15.37,15.0,15.0,2667,1.93204696765045,1.93204696765045,1.88553705366017,1.88553705366017,21216.7668210726,0.0,1.0
1992-03-11,15.0,15.5,14.87,14.87,26044,1.88553705366017,1.94838828878218,1.86919573252845,1.86919573252845,207187.654701167,0.0,1.0
1992-03-12,14.87,15.25,14.75,15.25,110444,1.86919573252845,1.91696267122117,1.85411143609917,1.91696267122117,878614.39624542,0.0,1.0
1992-03-13,14.38,14.87,14.25,14.62,22978,1.80760152210888,1.86919573252845,1.79126020097716,1.83777011496745,182796.725914738,0.0,1.0
1992-03-16,14.0,14.5,13.75,14.5,9467,1.75983458341616,1.82268581853816,1.72840896585516,1.82268581853816,75312.7602156332,0.0,1.0
1992-03-17,14.25,14.25,13.75,13.75,15067,1.79126020097716,1.79126020097716,1.72840896585516,1.72840896585516,119862.401834683,0.0,1.0
1992-03-18,14.13,14.25,13.75,14.25,27867,1.77617590454788,1.79126020097716,1.72840896585516,1.79126020097716,221690.154106798,0.0,1.0
1992-03-19,13.75,14.25,13.25,14.25,53778,1.72840896585516,1.79126020097716,1.66555773073315,1.79126020097716,427819.754819511,0.0,1.0
1992-03-20,14.25,14.38,13.25,13.25,142267,1.79126020097716,1.80760152210888,1.66555773073315,1.66555773073315,1131775.69003882,0.0,1.0
1992-03-23,14.75,14.75,14.0,14.25,41778,1.85411143609917,1.85411143609917,1.75983458341616,1.79126020097716,332356.237064405,0.0,1.0
1992-03-24,14.75,15.37,14.5,14.75,120000,1.85411143609917,1.93204696765045,1.82268581853816,1.85411143609917,954635.17755107,0.0,1.0
1992-03-25,14.38,14.62,14.25,14.62,30978,1.80760152210888,1.83777011496745,1.79126020097716,1.83777011496745,246439.071084809,0.0,1.0
1992-03-26,14.38,14.38,14.25,14.25,2978,1.80760152210888,1.80760152210888,1.79126020097716,1.79126020097716,23690.8629895591,0.0,1.0
1992-03-27,13.75,14.25,13.25,14.25,49244,1.72840896585516,1.79126020097716,1.66555773073315,1.79126020097716,391750.455694374,0.0,1.0
1992-03-30,13.5,13.63,13.25,13.63,58800,1.69698334829415,1.71332466942587,1.66555773073315,1.71332466942587,467771.237000026,0.0,1.0
1992-03-31,14.0,14.0,13.25,13.25,49244,1.75983458341616,1.75983458341616,1.66555773073315,1.66555773073315,391750.455694374,0.0,1.0
1992-04-01,13.75,13.75,13.5,13.63,21200,1.72840896585516,1.72840896585516,1.69698334829415,1.71332466942587,168652.214700689,0.0,1.0
1992-04-02,13.37,13.75,13.37,13.75,2800,1.68064202716243,1.72840896585516,1.68064202716243,1.72840896585516,22274.820809525,0.0,1.0
1992-04-03,13.12,13.75,13.0,13.75,81067,1.64921640960143,1.72840896585516,1.63413211317215,1.72840896585516,644911.749487772,0.0,1.0
1992-04-06,13.63,13.88,12.75,12.75,36400,1.71332466942587,1.74475028698688,1.60270649561114,1.60270649561114,289572.670523826,0.0,1.0
1992-04-07,13.88,14.5,13.88,14.0,39200,1.74475028698688,1.82268581853816,1.74475028698688,1.75983458341616,311847.491333349,0.0,1.0
1992-04-08,13.25,13.75,13.25,13.5,30267,1.66555773073315,1.72840896585516,1.66555773073315,1.69698334829415,240782.857657819,0.0,1.0
1992-04-09,13.25,14.0,13.25,13.75,18578,1.66555773073315,1.75983458341616,1.66555773073315,1.72840896585516,147793.436071198,0.0,1.0
1992-04-10,13.75,13.88,13.5,13.75,17644,1.72840896585516,1.74475028698688,1.69698334829415,1.72840896585516,140363.192272592,0.0,1.0
1992-04-13,13.37,13.88,13.37,13.37,22267,1.68064202716243,1.74475028698688,1.68064202716243,1.68064202716243,177140.512487748,0.0,1.0
1992-04-14,13.75,13.88,13.5,13.5,34844,1.72840896585516,1.74475028698688,1.69698334829415,1.69698334829415,277194.234388245,0.0,1.0
1992-04-15,13.88,13.88,13.5,13.88,33600,1.74475028698688,1.74475028698688,1.69698334829415,1.74475028698688,267297.8497143,0.0,1.0
1992-04-16,13.63,13.88,13.5,13.75,3200,1.71332466942587,1.74475028698688,1.69698334829415,1.72840896585516,25456.9380680286,0.0,1.0
1992-04-20,13.5,13.63,13.37,13.63,20044,1.69698334829415,1.71332466942587,1.68064202716243,1.71332466942587,159455.895823614,0.0,1.0
1992-04-21,13.0,13.63,13.0,13.25,280267,1.63413211317215,1.71332466942587,1.63413211317215,1.66555773073315,2229606.14422255,0.0,1.0
1992-04-22,13.12,13.5,13.0,13.0,121067,1.64921640960143,1.69698334829415,1.63413211317215,1.63413211317215,963123.475338129,0.0,1.0
1992-04-23,13.63,13.75,13.12,13.25,133067,1.71332466942587,1.72840896585516,1.64921640960143,1.66555773073315,1058586.99309324,0.0,1.0
1992-04-24,13.75,13.75,13.12,13.12,3644,1.72840896585516,1.72840896585516,1.64921640960143,1.64921640960143,28989.0882249675,0.0,1.0
1992-04-27,12.25,13.25,12.25,13.12,37778,1.53985526048914,1.66555773073315,1.53985526048914,1.64921640960143,300535.064479369,0.0,1.0
1992-04-28,12.0,12.25,11.5,12.0,178044,1.50842964292814,1.53985526048914,1.44557840780613,1.50842964292814,1416392.21293252,0.0,1.0
1992-04-29,11.25,12.0,10.75,11.88,83600,1.41415279024513,1.50842964292814,1.35130155512312,1.49334534649885,665062.507027245,0.0,1.0
1992-04-30,12.25,12.5,11.25,11.25,898667,1.53985526048914,1.57128087805014,1.41415279024513,1.41415279024513,7149159.42586907,0.0,1.0
1992-05-01,13.37,13.75,12.25,12.5,299600,1.68064202716243,1.72840896585516,1.53985526048914,1.57128087805014,2383405.82661918,0.0,1.0
1992-05-04,13.25,13.5,13.0,13.37,19644,1.66555773073315,1.69698334829415,1.63413211317215,1.68064202716243,156273.77856511,0.0,1.0
1992-05-05,13.75,14.0,13.0,13.0,68178,1.72840896585516,1.75983458341616,1.63413211317215,1.63413211317215,542375.97612564,0.0,1.0
1992-05-06,13.75,13.88,13.37,13.63,138444,1.72840896585516,1.74475028698688,1.68064202716243,1.71332466942587,1101362.60434067,0.0,1.0
1992-05-07,13.37,13.75,13.0,13.75,198000,1.68064202716243,1.72840896585516,1.63413211317215,1.72840896585516,1575148.04295927,0.0,1.0
1992-05-08,13.63,13.63,13.25,13.63,6444,1.71332466942587,1.71332466942587,1.66555773073315,1.71332466942587,51263.9090344927,0.0,1.0
1992-05-11,13.12,13.63,13.12,13.12,68444,1.64921640960143,1.71332466942587,1.64921640960143,1.64921640960143,544492.084102546,0.0,1.0
1992-05-12,13.0,13.5,13.0,13.25,175600,1.63413211317215,1.69698334829415,1.63413211317215,1.66555773073315,1396949.47648307,0.0,1.0
1992-05-13,12.87,13.0,12.5,13.0,22978,1.61779079204043,1.63413211317215,1.57128087805014,1.63413211317215,182796.725914737,0.0,1.0
1992-05-14,12.87,12.87,12.25,12.5,21600,1.61779079204043,1.61779079204043,1.53985526048914,1.57128087805014,171834.331959192,0.0,1.0
1992-05-15,13.0,13.0,12.5,12.62,18267,1.63413211317215,1.63413211317215,1.57128087805014,1.58636517447942,145319.339902712,0.0,1.0
1992-05-18,13.0,13.0,12.62,13.0,112978,1.63413211317215,1.63413211317215,1.58636517447942,1.63413211317215,898773.10907804,0.0,1.0
1992-05-19,12.62,13.5,12.38,12.87,356000,1.58636517447942,1.69698334829415,1.55619658162086,1.61779079204043,2832084.36006818,0.0,1.0
1992-05-20,12.87,13.0,12.5,12.87,49378,1.61779079204043,1.63413211317215,1.57128087805014,1.61779079204043,392816.464975972,0.0,1.0
1992-05-21,12.75,12.87,12.38,12.87,33600,1.60270649561114,1.61779079204043,1.55619658162086,1.61779079204043,267297.849714301,0.0,1.0
1992-05-22,12.25,12.5,12.0,12.5,64667,1.53985526048914,1.57128087805014,1.50842964292814,1.57128087805014,514444.941889126,0.0,1.0
1992-05-26,12.0,12.38,11.75,12.38,45067,1.50842964292814,1.55619658162086,1.47700402536713,1.55619658162086,358521.19622245,0.0,1.0
1992-05-27,11.88,12.25,11.75,12.0,155778,1.49334534649885,1.53985526048914,1.47700402536713,1.50842964292814,1239259.65573793,0.0,1.0
1992-05-28,11.5,12.25,11.5,12.25,23244,1.44557840780613,1.53985526048914,1.44557840780613,1.53985526048914,184912.833891643,0.0,1.0
1992-05-29,12.75,12.75,11.38,11.75,157067,1.60270649561114,1.60270649561114,1.43049411137685,1.47700402536713,1249514.02860345,0.0,1.0
1992-06-01,12.75,12.75,12.0,12.0,50444,1.60270649561114,1.60270649561114,1.50842964292814,1.50842964292814,401296.807469886,0.0,1.0
1992-06-02,12.75,13.25,12.75,13.25,25467,1.60522054501602,1.66817037031077,1.60522054501602,1.66817037031077,202280.148362267,0.02,1.0
1992-06-03,13.0,13.25,12.75,12.75,44400,1.6366954576634,1.66817037031077,1.60522054501602,1.60522054501602,352661.820681063,0.0,1.0
1992-06-04,13.25,13.37,13.0,13.37,69600,1.66817037031077,1.68327832838151,1.6366954576634,1.68327832838151,552821.232418964,0.0,1.0
1992-06-05,13.63,13.75,13.12,13.75,67378,1.71601223753478,1.73112019560552,1.65180341573414,1.73112019560552,535172.255717312,0.0,1.0
1992-06-08,13.12,13.75,13.12,13.5,73778,1.65180341573414,1.73112019560552,1.65180341573414,1.69964528295814,586006.392031699,0.0,1.0
1992-06-09,13.0,13.5,13.0,13.12,118400,1.6366954576634,1.69964528295814,1.6366954576634,1.65180341573414,940431.521816167,0.0,1.0
1992-06-10,12.87,13.5,12.87,13.12,51467,1.62032850308676,1.69964528295814,1.62032850308676,1.65180341573414,408793.827139467,0.0,1.0
1992-06-11,12.5,12.87,12.5,12.87,67467,1.57374563236865,1.62032850308676,1.57374563236865,1.62032850308676,535879.167925435,0.0,1.0
1992-06-12,12.87,12.87,12.25,12.25,23200,1.62032850308676,1.62032850308676,1.54227071972128,1.54227071972128,184273.744139655,0.0,1.0
1992-06-15,12.38,12.5,12.13,12.13,19778,1.55863767429791,1.57374563236865,1.52716276165054,1.52716276165054,157093.366879056,0.0,1.0
1992-06-16,12.75,12.75,12.38,12.38,34667,1.60522054501602,1.60522054501602,1.55863767429791,1.55863767429791,275354.2193142,0.0,1.0
1992-06-17,12.75,12.75,12.38,12.62,60978,1.60522054501602,1.60522054501602,1.55863767429791,1.58885359043939,484338.119402927,0.0,1.0
1992-06-18,12.5,12.62,12.25,12.38,37600,1.57374563236865,1.58885359043939,1.54227071972128,1.55863767429791,298650.550847027,0.0,1.0
1992-06-19,12.0,12.5,11.75,12.0,136667,1.51079580707391,1.57374563236865,1.47932089442653,1.51079580707391,1085523.26682475,0.0,1.0
1992-06-22,12.13,12.25,11.75,11.75,21244,1.52716276165054,1.54227071972128,1.47932089442653,1.47932089442653,168737.56122857,0.0,1.0
1992-06-23,12.0,12.5,11.88,12.25,15600,1.51079580707391,1.57374563236865,1.49568784900317,1.54227071972128,123908.207266319,0.0,1.0
1992-06-24,12.0,12.13,11.63,11.75,57067,1.51079580707391,1.52716276165054,1.46421293635579,1.47932089442653,453273.696414554,0.0,1.0
1992-06-25,12.0,12.38,11.75,11.75,43644,1.51079580707391,1.55863767429791,1.47932089442653,1.47932089442653,346657.038328925,0.0,1.0
1992-06-26,11.88,12.25,11.88,12.0,36444,1.49568784900317,1.54227071972128,1.49568784900317,1.51079580707391,289468.63497524,0.0,1.0
1992-06-29,12.0,12.25,11.88,12.13,33200,1.51079580707391,1.54227071972128,1.49568784900317,1.52716276165054,263702.082130884,0.0,1.0
1992-06-30,12.62,12.62,12.25,12.5,18400,1.58885359043939,1.58885359043939,1.54227071972128,1.57374563236865,146148.141903864,0.0,1.0
1992-07-01,13.63,13.75,12.38,12.75,64044,1.71601223753478,1.73112019560552,1.55863767429791,1.60522054501602,508690.847831036,0.0,1.0
1992-07-02,14.0,14.0,13.37,13.75,58444,1.76259510825289,1.76259510825289,1.68327832838151,1.73112019560552,464210.978555947,0.0,1.0
1992-07-06,13.75,14.13,13.5,13.5,108667,1.73112019560552,1.77896206282952,1.69964528295814,1.69964528295814,863123.920449303,0.0,1.0
1992-07-07,13.0,14.13,13.0,14.13,17244,1.6366954576634,1.77896206282952,1.6366954576634,1.77896206282952,136966.226032078,0.0,1.0
1992-07-08,13.5,13.5,12.75,12.75,86667,1.69964528295814,1.69964528295814,1.60522054501602,1.60522054501602,688381.576868599,0.0,1.0
1992-07-09,13.25,13.63,13.25,13.25,60400,1.66817037031077,1.71601223753478,1.66817037031077,1.66817037031077,479747.161467032,0.0,1.0
1992-07-10,13.25,13.75,13.25,13.75,27644,1.66817037031077,1.73112019560552,1.66817037031077,1.73112019560552,219571.697542958,0.0,1.0
1992-07-13,13.37,13.75,13.37,13.75,42800,1.68327832838151,1.73112019560552,1.68327832838151,1.73112019560552,339953.286602466,0.0,1.0
1992-07-14,13.25,13.37,13.25,13.37,667,1.66817037031077,1.68327832838151,1.66817037031077,1.68327832838151,5297.87014401507,0.0,1.0
1992-07-15,13.5,13.75,13.12,13.12,9778,1.69964528295814,1.73112019560552,1.65180341573414,1.65180341573414,77665.0288878253,0.0,1.0
1992-07-16,13.5,13.5,13.37,13.37,62844,1.69964528295814,1.69964528295814,1.68327832838151,1.68327832838151,499159.44727209,0.0,1.0
1992-07-17,13.0,13.75,13.0,13.75,66978,1.6366954576634,1.73112019560552,1.6366954576634,1.73112019560552,531995.122197663,0.0,1.0
1992-07-20,13.25,13.63,12.75,13.12,27867,1.66817037031077,1.71601223753478,1.60522054501602,1.65180341573414,221342.949480162,0.0,1.0
1992-07-21,13.25,13.63,13.12,13.5,72667,1.66817037031077,1.71601223753478,1.65180341573414,1.69964528295814,577181.903680875,0.0,1.0
1992-07-22,13.5,13.88,13.25,13.25,41200,1.69964528295814,1.74748715018215,1.66817037031077,1.66817037031077,327244.75252387,0.0,1.0
1992-07-23,13.5,14.0,13.5,13.75,76444,1.69964528295814,1.76259510825289,1.69964528295814,1.73112019560552,607181.986940164,0.0,1.0
1992-07-24,14.0,14.0,13.5,13.88,27644,1.76259510825289,1.76259510825289,1.69964528295814,1.74748715018215,219571.697542958,0.0,1.0
1992-07-27,14.25,14.25,13.75,14.13,258667,1.79407002090026,1.79407002090026,1.73112019560552,1.77896206282952,2054548.99031776,0.0,1.0
1992-07-28,15.0,15.25,14.0,14.25,114044,1.88849475884238,1.91996967148975,1.76259510825289,1.79407002090026,905832.53778719,0.0,1.0
1992-07-29,15.25,15.62,14.5,15.5,234400,1.91996967148975,1.96655254220787,1.82554493354764,1.95144458413713,1861800.24251445,0.0,1.0
1992-07-30,15.37,15.62,15.0,15.0,330800,1.93507762956049,1.96655254220787,1.88849475884238,1.88849475884238,2627489.42074991,0.0,1.0
1992-07-31,15.25,16.0,15.25,15.62,366178,1.91996967148975,2.01439440943187,1.91996967148975,1.96655254220787,2908490.99489529,0.0,1.0
1992-08-03,15.0,15.25,15.0,15.25,8800,1.88849475884238,1.91996967148975,1.88849475884238,1.91996967148975,69896.9374322829,0.0,1.0
1992-08-04,14.5,15.0,14.25,14.75,109644,1.82554493354764,1.88849475884238,1.79407002090026,1.85701984619501,870884.069071045,0.0,1.0
1992-08-05,15.0,15.0,14.5,14.75,57467,1.88849475884238,1.88849475884238,1.82554493354764,1.85701984619501,456450.829934205,0.0,1.0
1992-08-06,14.87,15.25,14.75,15.0,84978,1.87212780426575,1.91996967148975,1.85701984619501,1.88849475884238,674966.130581878,0.0,1.0
1992-08-07,14.75,15.25,14.75,14.75,5867,1.85701984619501,1.91996967148975,1.85701984619501,1.85701984619501,46600.6058994549,0.0,1.0
1992-08-10,14.75,15.0,14.5,14.75,21244,1.85701984619501,1.88849475884238,1.82554493354764,1.85701984619501,168737.56122857,0.0,1.0
1992-08-11,15.0,15.0,15.0,15.0,4978,1.88849475884238,1.88849475884238,1.88849475884238,1.88849475884238,39539.4266520346,0.0,1.0
1992-08-12,14.5,15.0,14.5,14.75,32667,1.82554493354764,1.88849475884238,1.82554493354764,1.85701984619501,259468.551715952,0.0,1.0
1992-08-13,14.75,15.0,14.5,14.5,8178,1.85701984619501,1.88849475884238,1.82554493354764,1.82554493354764,64956.4948092282,0.0,1.0
1992-08-14,14.75,15.0,14.5,14.62,8178,1.85701984619501,1.88849475884238,1.82554493354764,1.84065289161837,64956.4948092282,0.0,1.0
1992-08-17,14.87,15.0,14.5,14.5,103200,1.87212780426575,1.88849475884238,1.82554493354764,1.82554493354764,819700.448069498,0.0,1.0
1992-08-18,15.5,15.75,15.0,15.5,660844,1.95144458413713,1.9829194967845,1.88849475884238,1.95144458413713,5248974.05914767,0.0,1.0
1992-08-19,16.0,16.75,15.25,15.5,362844,2.01439440943187,2.10881914737399,1.91996967148975,1.95144458413713,2882009.58700901,0.0,1.0
1992-08-20,16.25,16.5,16.0,16.0,100444,2.04586932207925,2.07734423472662,2.01439440943187,2.01439440943187,797809.998119114,0.0,1.0
1992-08-21,16.25,16.63,16.0,16.0,135600,2.04586932207925,2.09371118930325,2.01439440943187,2.01439440943187,1077048.26316108,0.0,1.0
1992-08-24,15.75,16.0,15.5,16.0,76000,1.9829194967845,2.01439440943187,1.95144458413713,2.01439440943187,603655.368733352,0.0,1.0
1992-08-25,15.5,16.0,15.25,15.5,34800,1.95144458413713,2.01439440943187,1.91996967148975,1.95144458413713,276410.616209482,0.0,1.0
1992-08-26,16.13,16.5,15.75,15.75,43600,2.03076136400851,2.07734423472662,1.9829194967845,1.9829194967845,346307.553641765,0.0,1.0
1992-08-27,16.63,17.0,16.0,16.5,199067,2.09371118930325,2.14029406002137,2.01439440943187,2.07734423472662,1581156.09589003,0.0,1.0
1992-08-28,16.5,16.75,15.75,16.5,27467,2.07734423472662,2.10881914737399,1.9829194967845,2.07734423472662,218165.815960513,0.0,1.0
1992-08-31,16.13,16.5,16.0,16.0,26000,2.03076136400851,2.07734423472662,2.01439440943187,2.01439440943187,206513.678777199,0.0,1.0
1992-09-01,16.5,16.63,16.0,16.25,153600,2.07734423472662,2.09371118930325,2.01439440943187,2.04586932207925,1220019.2715453,0.0,1.0
1992-09-02,16.75,16.75,16.25,16.5,212000,2.10881914737399,2.10881914737399,2.04586932207925,2.07734423472662,1683880.76541409,0.0,1.0
1992-09-03,17.37,17.62,16.75,17.0,313644,2.18687693073948,2.21835184338685,2.10881914737399,2.14029406002137,2491222.16409215,0.0,1.0
1992-09-04,17.37,17.62,17.12,17.62,33244,2.18687693073948,2.21835184338685,2.15540201809211,2.21835184338685,264051.566818046,0.0,1.0
1992-09-08,16.88,17.5,16.88,17.5,40800,2.12770409496242,2.20585436385322,2.12770409496242,2.20585436385322,323684.107029067,0.02,1.0
1992-09-09,16.75,17.62,16.75,16.88,154844,2.11131774825951,2.22098022234821,2.11131774825951,2.12770409496242,1228444.65364728,0.0,1.0
1992-09-10,17.12,17.25,16.75,17.25,71600,2.1579558119524,2.17434215865531,2.11131774825951,2.17434215865531,568033.874100031,0.0,1.0
1992-09-11,17.37,17.37,17.0,17.0,87244,2.18946801715031,2.18946801715031,2.14282995345741,2.14282995345741,692144.515530488,0.0,1.0
1992-09-14,17.5,17.5,17.12,17.37,18844,2.20585436385322,2.20585436385322,2.1579558119524,2.18946801715031,149497.630217052,0.0,1.0
1992-09-15,17.25,17.5,17.12,17.25,59867,2.17434215865531,2.20585436385322,2.1579558119524,2.17434215865531,474950.893027187,0.0,1.0
1992-09-16,17.62,17.62,17.0,17.12,7600,2.22098022234821,2.22098022234821,2.14282995345741,2.1579558119524,60294.0983681596,0.0,1.0
1992-09-17,17.75,18.25,17.25,17.25,116000,2.23736656905112,2.30039097944693,2.17434215865531,2.17434215865531,920278.343514015,0.0,1.0
1992-09-18,17.87,17.87,17.25,17.75,30000,2.25249242754611,2.25249242754611,2.17434215865531,2.23736656905112,238003.019874315,0.0,1.0
1992-09-21,17.5,17.87,17.25,17.25,37378,2.20585436385322,2.25249242754611,2.17434215865531,2.17434215865531,296535.895895404,0.0,1.0
1992-09-22,17.5,18.0,17.5,17.87,58267,2.20585436385322,2.26887877424902,2.20585436385322,2.25249242754611,462257.398633888,0.0,1.0
1992-09-23,17.5,18.0,17.25,17.25,17067,2.20585436385322,2.26887877424902,2.17434215865531,2.17434215865531,135399.918006497,0.0,1.0
1992-09-24,18.0,18.75,17.5,17.5,73244,2.26887877424902,2.36341538984273,2.20585436385322,2.20585436385322,581076.439589143,0.0,1.0
1992-09-25,18.25,18.38,17.75,18.13,54000,2.30039097944693,2.31677732614984,2.23736656905112,2.28526512095193,428405.435773765,0.0,1.0
1992-09-28,18.0,18.38,17.5,17.5,59244,2.26887877424902,2.31677732614984,2.20585436385322,2.20585436385322,470008.363647796,0.0,1.0
1992-09-29,18.25,18.5,18.0,18.0,29244,2.30039097944693,2.33190318464483,2.26887877424902,2.26887877424902,232005.343773481,0.0,1.0
1992-09-30,18.75,19.25,18.25,18.5,161378,2.36341538984273,2.42643980023854,2.30039097944693,2.33190318464483,1280281.7113759,0.0,1.0
1992-10-01,18.5,19.0,18.5,19.0,33644,2.33190318464483,2.39492759504064,2.33190318464483,2.39492759504064,266912.453355048,0.0,1.0
1992-10-02,18.0,18.63,17.75,18.25,47244,2.26887877424902,2.34828953134774,2.23736656905112,2.30039097944693,374807.155698071,0.0,1.0
1992-10-05,18.0,18.0,17.37,18.0,64844,2.26887877424902,2.26887877424902,2.18946801715031,2.26887877424902,514435.594024335,0.0,1.0
1992-10-06,17.87,18.38,17.75,18.0,20800,2.25249242754611,2.31677732614984,2.23736656905112,2.26887877424902,165015.427112858,0.0,1.0
1992-10-07,18.25,18.25,17.75,17.75,27644,2.30039097944693,2.30039097944693,2.23736656905112,2.23736656905112,219311.849380184,0.0,1.0
1992-10-08,19.5,19.5,18.5,19.25,270178,2.45795200543644,2.45795200543644,2.33190318464483,2.42643980023854,2143439.33012008,0.0,1.0
1992-10-09,20.12,20.75,19.0,19.75,221778,2.53610227432724,2.61551303142596,2.39492759504064,2.48946421063434,1759461.12472286,0.0,1.0
1992-10-12,20.0,20.5,19.75,19.75,88667,2.52097641583225,2.58400082622805,2.48946421063434,2.48946421063434,703433.792106527,0.0,1.0
1992-10-13,19.0,20.0,18.75,19.75,51067,2.39492759504064,2.52097641583225,2.36341538984273,2.48946421063434,405136.673864053,0.0,1.0
1992-10-14,18.5,19.25,18.0,19.12,114267,2.33190318464483,2.42643980023854,2.26887877424902,2.41005345353563,906529.702399275,0.0,1.0
1992-10-15,18.25,18.75,18.25,18.25,29867,2.30039097944693,2.36341538984273,2.30039097944693,2.30039097944693,236947.873152871,0.0,1.0
1992-10-16,17.75,18.5,17.75,18.25,10800,2.23736656905112,2.33190318464483,2.23736656905112,2.30039097944693,85681.0871547531,0.0,1.0
1992-10-19,19.0,19.25,17.75,17.75,166978,2.39492759504064,2.42643980023854,2.23736656905112,2.23736656905112,1324708.94175244,0.0,1.0
1992-10-20,19.62,19.75,19.0,19.0,169778,2.47307786393144,2.48946421063434,2.39492759504064,2.39492759504064,1346922.55694071,0.0,1.0
1992-10-21,19.75,20.25,19.25,19.75,34400,2.48946421063434,2.55248862103015,2.42643980023854,2.48946421063434,272910.129455881,0.0,1.0
1992-10-22,19.0,20.0,18.75,19.75,38578,2.39492759504064,2.52097641583225,2.36341538984273,2.48946421063434,306056.016690376,0.0,1.0
1992-10-23,19.25,19.25,18.75,18.75,33378,2.42643980023854,2.42643980023854,2.36341538984273,2.36341538984273,264802.159912162,0.0,1.0
1992-10-26,19.0,19.5,18.75,18.75,5600,2.39492759504064,2.45795200543644,2.36341538984273,2.36341538984273,44427.2303765386,0.0,1.0
1992-10-27,19.37,19.5,18.75,19.0,30444,2.44156565873353,2.45795200543644,2.36341538984273,2.39492759504064,241525.464568454,0.0,1.0
1992-10-28,20.0,20.0,19.25,19.5,37644,2.52097641583225,2.52097641583225,2.42643980023854,2.45795200543644,298646.189338289,0.0,1.0
1992-10-29,19.25,20.25,19.25,20.25,270444,2.42643980023854,2.55248862103015,2.42643980023854,2.55248862103015,2145549.62356297,0.0,1.0
1992-10-30,18.63,19.75,18.25,19.75,167644,2.34828953134774,2.48946421063434,2.30039097944693,2.48946421063434,1329992.60879365,0.0,1.0
1992-11-02,18.75,19.0,18.38,19.0,384267,2.36341538984273,2.39492759504064,2.31677732614984,2.39492759504064,3048556.88126811,0.0,1.0
1992-11-03,19.5,19.5,18.5,18.5,116578,2.45795200543644,2.45795200543644,2.33190318464483,2.33190318464483,924863.868363594,0.0,1.0
1992-11-04,20.25,20.5,19.5,20.12,293867,2.55248862103015,2.58400082622805,2.45795200543644,2.53610227432724,2331374.44804684,0.0,1.0
1992-11-05,20.25,20.75,20.0,20.75,150800,2.55248862103015,2.61551303142596,2.52097641583225,2.61551303142596,1196361.84656822,0.0,1.0
1992-11-06,20.25,20.25,19.75,20.12,89867,2.55248862103015,2.55248862103015,2.48946421063434,2.53610227432724,712953.9129015,0.0,1.0
1992-11-09,20.75,20.75,20.0,20.0,415644,2.61551303142596,2.61551303142596,2.52097641583225,2.52097641583225,3297484.23975465,0.0,1.0
1992-11-10,21.62,21.62,20.5,21.0,241600,2.72517550551466,2.72517550551466,2.58400082622805,2.64702523662386,1916717.65338781,0.0,1.0
1992-11-11,21.25,21.75,21.25,21.75,265244,2.67853744182176,2.74156185221757,2.67853744182176,2.74156185221757,2104295.76678476,0.0,1.0
1992-11-12,21.25,21.75,21.25,21.75,34667,2.67853744182176,2.74156185221757,2.67853744182176,2.74156185221757,275028.356332762,0.0,1.0
1992-11-13,21.25,21.5,21.0,21.5,8000,2.67853744182176,2.71004964701967,2.64702523662386,2.71004964701967,63467.4719664839,0.0,1.0
1992-11-16,21.25,21.5,21.0,21.0,27644,2.67853744182176,2.71004964701967,2.64702523662386,2.64702523662386,219311.849380185,0.0,1.0
1992-11-17,22.5,22.63,21.5,22.0,230444,2.83609846781128,2.85248481451419,2.71004964701967,2.77307405741547,1828212.26373055,0.0,1.0
1992-11-18,23.75,24.0,22.5,22.5,444267,2.99365949380079,3.0251716989987,2.83609846781128,2.83609846781128,3524562.92101674,0.0,1.0
1992-11-19,23.25,24.0,23.25,24.0,359067,2.93063508340499,3.0251716989987,2.93063508340499,3.0251716989987,2848634.34457368,0.0,1.0
1992-11-20,23.5,23.75,23.0,23.75,177778,2.96214728860289,2.99365949380079,2.89912287820708,2.99365949380079,1410390.0289072,0.0,1.0
1992-11-23,24.0,24.25,23.75,24.25,54044,3.0251716989987,3.0566839041966,2.99365949380079,3.0566839041966,428754.506869581,0.0,1.0
1992-11-24,24.0,24.25,23.75,23.75,56578,3.0251716989987,3.0566839041966,2.99365949380079,2.99365949380079,448857.828614965,0.0,1.0
1992-11-25,23.25,24.0,23.25,23.5,26978,2.93063508340499,3.0251716989987,2.93063508340499,2.96214728860289,214028.182338975,0.0,1.0
1992-11-27,23.25,23.25,23.25,23.25,578,2.93063508340499,2.93063508340499,2.93063508340499,2.93063508340499,4585.52484957845,0.0,1.0
1992-11-30,23.75,25.0,23.5,23.5,310667,2.99365949380079,3.15122051979031,2.96214728860289,2.96214728860289,2464656.13917646,0.0,1.0
1992-12-01,23.0,24.0,23.0,24.0,98267,2.89912287820708,3.0251716989987,2.89912287820708,3.0251716989987,779594.758466309,0.0,1.0
1992-12-02,23.0,23.5,22.5,23.5,49200,2.89912287820708,2.96214728860289,2.83609846781128,2.96214728860289,390324.952593876,0.0,1.0
1992-12-03,22.75,23.5,22.75,23.25,84267,2.86761067300918,2.96214728860289,2.86761067300918,2.93063508340499,668526.682524962,0.0,1.0
1992-12-04,23.0,23.5,22.75,23.5,105067,2.89912287820708,2.96214728860289,2.86761067300918,2.96214728860289,833542.109637821,0.0,1.0
1992-12-07,23.25,23.25,22.75,23.0,63200,2.93063508340499,2.93063508340499,2.86761067300918,2.89912287820708,501393.028535222,0.0,1.0
1992-12-08,22.75,23.25,22.63,23.25,43600,2.86761067300918,2.93063508340499,2.85248481451419,2.93063508340499,345897.722217337,0.0,1.0
1992-12-09,22.5,23.25,22.5,23.25,318267,2.83609846781128,2.93063508340499,2.83609846781128,2.93063508340499,2524950.23754461,0.0,1.0
1992-12-10,22.5,23.0,22.5,22.5,100178,2.83609846781128,2.89912287820708,2.83609846781128,2.83609846781128,794755.550832301,0.0,1.0
1992-12-11,22.63,23.0,22.0,22.5,19600,2.85248481451419,2.89912287820708,2.77307405741547,2.83609846781128,155495.306317885,0.0,1.0
1992-12-14,22.75,22.75,22.5,22.75,13067,2.86761067300918,2.86761067300918,2.83609846781128,2.86761067300918,103666.182023256,0.0,1.0
1992-12-15,23.0,23.0,22.5,22.5,60267,2.90164385462292,2.90164385462292,2.83856464039198,2.83856464039198,477708.867610196,0.02,1.0
1992-12-16,23.0,23.0,23.0,23.0,978,2.90164385462292,2.90164385462292,2.90164385462292,2.90164385462292,7752.15744143183,0.0,1.0
1992-12-17,23.5,24.0,22.5,22.5,20178,2.96472306885385,3.02780228308478,2.83856464039198,2.83856464039198,159941.751383652,0.0,1.0
1992-12-18,24.0,24.25,23.5,23.5,9778,3.02780228308478,3.05934189020025,2.96472306885385,2.96472306885385,77505.7213316161,0.0,1.0
1992-12-21,24.37,24.75,24.0,24.5,10667,3.07448090161567,3.12242110443118,3.02780228308478,3.09088149731572,84552.416592795,0.0,1.0
1992-12-22,24.0,24.5,23.5,24.0,44178,3.02780228308478,3.09088149731572,2.96472306885385,3.02780228308478,350178.743811427,0.0,1.0
1992-12-23,23.5,24.0,23.5,24.0,16400,2.96472306885385,3.02780228308478,2.96472306885385,3.02780228308478,129995.27815898,0.0,1.0
1992-12-24,23.62,24.0,23.5,24.0,3867,2.97986208026927,3.02780228308478,2.96472306885385,3.02780228308478,30651.9354049253,0.0,1.0
1992-12-28,24.0,24.0,23.25,23.75,68978,3.02780228308478,3.02780228308478,2.93318346173838,2.99626267596932,546756.969320128,0.0,1.0
1992-12-29,23.75,24.0,23.25,23.5,52178,2.99626267596932,3.02780228308478,2.93318346173838,2.96472306885385,413591.074620685,0.0,1.0
1992-12-30,23.25,24.0,23.25,23.25,800,2.93318346173838,3.02780228308478,2.93318346173838,2.93318346173838,6341.23308092584,0.0,1.0
1992-12-31,23.5,23.5,23.25,23.25,2978,2.96472306885385,2.96472306885385,2.93318346173838,2.93318346173838,23605.2401437464,0.0,1.0
1993-01-04,23.5,24.0,23.25,24.0,48578,2.96472306885385,3.02780228308478,2.93318346173838,3.02780228308478,385055.525756519,0.0,1.0
1993-01-05,24.25,24.5,23.75,24.25,104267,3.05934189020025,3.09088149731572,2.99626267596932,3.05934189020025,826476.687061118,0.0,1.0
1993-01-06,25.75,26.5,24.75,25.25,249467,3.24857953289305,3.34319835423945,3.12242110443118,3.18550031866212,1977410.49124916,0.0,1.0
1993-01-07,25.5,26.25,25.25,25.75,160400,3.21703992577758,3.31165874712398,3.18550031866212,3.24857953289305,1271417.23272563,0.0,1.0
1993-01-08,25.0,25.75,24.5,25.75,35067,3.15396071154665,3.24857953289305,3.09088149731572,3.24857953289305,277960.025561033,0.0,1.0
1993-01-11,25.25,25.25,24.5,25.0,42400,3.18550031866212,3.18550031866212,3.09088149731572,3.15396071154665,336085.353289069,0.0,1.0
1993-01-12,24.0,25.25,24.0,25.25,13244,3.02780228308478,3.18550031866212,3.02780228308478,3.18550031866212,104979.113654727,0.0,1.0
1993-01-13,24.75,24.75,24.0,24.5,51600,3.12242110443118,3.12242110443118,3.02780228308478,3.09088149731572,409009.533719717,0.0,1.0
1993-01-14,24.25,25.0,24.25,24.5,7200,3.05934189020025,3.15396071154665,3.05934189020025,3.09088149731572,57071.0977283325,0.0,1.0
1993-01-15,25.0,25.5,24.25,24.25,49378,3.15396071154665,3.21703992577758,3.05934189020025,3.05934189020025,391396.758837445,0.0,1.0
1993-01-18,25.5,25.75,25.0,25.75,37778,3.21703992577758,3.24857953289305,3.15396071154665,3.24857953289305,299448.87916402,0.0,1.0
1993-01-19,24.5,25.13,24.5,25.0,164400,3.09088149731572,3.17036130724669,3.09088149731572,3.15396071154665,1303123.39813026,0.0,1.0
1993-01-20,23.62,23.75,23.25,23.25,200178,2.97986208026927,2.99626267596932,2.93318346173838,2.93318346173838,1586719.19459197,0.0,1.0
1993-01-21,23.62,23.75,23.25,23.75,75867,2.97986208026927,2.99626267596932,2.93318346173838,2.99626267596932,601362.912688251,0.0,1.0
1993-01-22,23.75,23.75,23.25,23.25,6000,2.99626267596932,2.99626267596932,2.93318346173838,2.93318346173838,47559.2481069437,0.0,1.0
1993-01-25,23.38,23.75,23.25,23.25,22000,2.94958405743843,2.99626267596932,2.93318346173838,2.93318346173838,174383.90972546,0.0,1.0
1993-01-26,23.5,23.5,23.25,23.25,20578,2.96472306885385,2.96472306885385,2.93318346173838,2.93318346173838,163112.367924115,0.0,1.0
1993-01-27,23.25,24.0,23.25,23.25,141467,2.93318346173838,3.02780228308478,2.93318346173838,2.93318346173838,1121344.02532417,0.0,1.0
1993-01-28,24.25,24.25,23.25,23.25,16578,3.05934189020025,3.05934189020025,2.93318346173838,2.93318346173838,131406.202519486,0.0,1.0
1993-01-29,24.25,24.5,24.0,24.25,20178,3.05934189020025,3.09088149731572,3.02780228308478,3.05934189020025,159941.751383652,0.0,1.0
1993-02-01,25.5,26.0,23.75,23.75,75778,3.21703992577758,3.28011914000852,2.99626267596932,2.99626267596932,600657.450507998,0.0,1.0
1993-02-02,25.5,26.0,25.5,25.75,51600,3.21703992577758,3.28011914000852,3.21703992577758,3.24857953289305,409009.533719717,0.0,1.0
1993-02-03,26.0,26.25,25.5,25.5,62844,3.28011914000852,3.31165874712398,3.21703992577758,3.21703992577758,498135.564672128,0.0,1.0
1993-02-04,26.5,26.75,26.25,26.25,60844,3.34319835423945,3.37473796135491,3.31165874712398,3.31165874712398,482282.481969814,0.0,1.0
1993-02-05,26.5,26.5,26.0,26.0,28667,3.34319835423945,3.34319835423945,3.28011914000852,3.28011914000852,227230.160913626,0.0,1.0
1993-02-08,26.25,26.25,25.75,26.25,23644,3.31165874712398,3.31165874712398,3.24857953289305,3.31165874712398,187415.143706763,0.0,1.0
1993-02-09,25.75,26.25,25.75,25.75,49867,3.24857953289305,3.31165874712398,3.24857953289305,3.24857953289305,395272.837558161,0.0,1.0
1993-02-10,26.25,26.25,25.75,25.88,49644,3.31165874712398,3.31165874712398,3.24857953289305,3.26498012859309,393505.218836853,0.0,1.0
1993-02-11,26.25,26.5,25.75,25.75,1374267,3.31165874712398,3.34319835423945,3.24857953289305,3.24857953289305,10893184.2030309,0.0,1.0
1993-02-12,26.5,26.5,26.0,26.0,177244,3.34319835423945,3.34319835423945,3.28011914000852,3.28011914000852,1404931.89524452,0.0,1.0
1993-02-16,25.63,26.5,25.63,26.0,403200,3.23344052147762,3.34319835423945,3.23344052147762,3.28011914000852,3195981.47278663,0.0,1.0
1993-02-17,25.75,25.88,25.38,25.88,106178,3.24857953289305,3.26498012859309,3.20190091436216,3.26498012859309,841624.307583179,0.0,1.0
1993-02-18,25.5,26.25,25.5,26.25,159067,3.21703992577758,3.31165874712398,3.21703992577758,3.31165874712398,1260851.15310454,0.0,1.0
1993-02-19,26.0,26.0,25.5,26.0,57378,3.28011914000852,3.28011914000852,3.21703992577758,3.28011914000852,454809.089646703,0.0,1.0
1993-02-22,25.75,26.5,25.75,26.25,29067,3.24857953289305,3.34319835423945,3.24857953289305,3.31165874712398,230400.777454089,0.0,1.0
1993-02-23,26.5,26.5,25.75,25.75,100444,3.34319835423945,3.34319835423945,3.24857953289305,3.24857953289305,796173.519475643,0.0,1.0
1993-02-24,26.5,26.5,26.0,26.0,82400,3.34319835423945,3.34319835423945,3.28011914000852,3.28011914000852,653147.007335361,0.0,1.0
1993-02-25,26.75,26.75,26.25,26.25,40178,3.37473796135491,3.37473796135491,3.31165874712398,3.31165874712398,318472.578406798,0.0,1.0
1993-02-26,28.0,28.0,26.25,26.75,85778,3.53243599693225,3.53243599693225,3.31165874712398,3.37473796135491,679922.86401957,0.0,1.0
1993-03-01,27.5,28.0,27.5,28.0,106044,3.46935678270131,3.53243599693225,3.46935678270131,3.53243599693225,840562.151042125,0.0,1.0
1993-03-02,28.5,28.5,27.75,28.0,108667,3.59551521116318,3.59551521116318,3.50089638981678,3.53243599693225,861353.46900621,0.0,1.0
1993-03-03,29.25,29.5,28.25,28.62,91200,3.69013403250958,3.72167363962505,3.56397560404771,3.6106542225786,722900.571225545,0.0,1.0
1993-03-04,28.75,29.75,28.75,29.75,92000,3.62705481827865,3.75321324674051,3.62705481827865,3.75321324674051,729241.80430647,0.0,1.0
1993-03-05,29.12,29.5,28.75,29.25,70578,3.67373343680954,3.72167363962505,3.62705481827865,3.69013403250958,559439.435481979,0.0,1.0
1993-03-08,28.75,29.5,28.75,29.5,31867,3.62705481827865,3.72167363962505,3.62705481827865,3.72167363962505,252595.093237329,0.0,1.0
1993-03-09,28.75,29.5,28.75,29.5,10267,3.62957798684788,3.72426262998305,3.62957798684788,3.72426262998305,81325.2259820836,0.02,1.0
1993-03-10,29.88,30.25,28.25,28.5,137644,3.77223618250486,3.81894727311821,3.56645489142444,3.59801643913616,1090282.40041667,0.0,1.0
1993-03-11,30.75,31.0,29.5,30.25,50667,3.88207036854165,3.91363191625337,3.72426262998305,3.81894727311821,401334.881156543,0.0,1.0
1993-03-12,31.0,31.25,30.5,31.25,70667,3.91363191625337,3.94519346396509,3.85050882082993,3.94519346396509,559755.502530038,0.0,1.0
1993-03-15,31.0,31.75,31.0,31.25,228578,3.91363191625337,4.00831655938853,3.91363191625337,3.94519346396509,1810573.43961553,0.0,1.0
1993-03-16,30.62,32.0,30.5,31.5,182400,3.86565836373155,4.03987810710025,3.85050882082993,3.97675501167681,1444796.06692627,0.0,1.0
1993-03-17,28.75,30.5,28.75,30.25,359378,3.62957798684788,3.85050882082993,3.62957798684788,3.81894727311821,2846644.30339819,0.0,1.0
1993-03-18,29.25,29.75,28.75,28.75,111200,3.69270108227132,3.75582417769477,3.62957798684788,3.62957798684788,880818.654836632,0.0,1.0
1993-03-19,29.75,30.0,29.25,29.25,43778,3.75582417769477,3.78738572540649,3.69270108227132,3.69270108227132,346766.898124442,0.0,1.0
1993-03-22,29.12,29.5,28.75,29.5,93200,3.67628907746123,3.72426262998305,3.62957798684788,3.72426262998305,738240.095600486,0.0,1.0
1993-03-23,28.5,29.25,28.5,29.0,190444,3.59801643913616,3.69270108227132,3.59801643913616,3.6611395345596,1508512.84084269,0.0,1.0
1993-03-24,29.0,29.0,28.5,28.5,82444,3.6611395345596,3.6611395345596,3.59801643913616,3.59801643913616,653041.485425821,0.0,1.0
1993-03-25,28.5,29.0,28.5,29.0,32178,3.59801643913616,3.6611395345596,3.59801643913616,3.6611395345596,254882.937727816,0.0,1.0
1993-03-26,29.0,29.25,28.5,28.75,32444,3.6611395345596,3.69270108227132,3.59801643913616,3.62957798684788,256989.931992084,0.0,1.0
1993-03-29,29.0,29.5,29.0,29.0,191467,3.6611395345596,3.72426262998305,3.6611395345596,3.6611395345596,1516616.05562595,0.0,1.0
1993-03-30,30.25,30.25,29.0,29.75,50844,3.81894727311821,3.81894727311821,3.6611395345596,3.75582417769477,402736.903655698,0.0,1.0
1993-03-31,31.25,31.25,30.25,30.5,96978,3.94519346396509,3.94519346396509,3.81894727311821,3.85050882082993,768165.750977939,0.0,1.0
1993-04-01,30.5,31.0,30.5,31.0,104178,3.85050882082993,3.91363191625337,3.85050882082993,3.91363191625337,825197.174672397,0.0,1.0
1993-04-02,30.0,30.5,30.0,30.25,42044,3.78738572540649,3.85050882082993,3.78738572540649,3.81894727311821,333031.83025136,0.0,1.0
1993-04-05,30.0,30.5,29.75,30.0,29067,3.78738572540649,3.85050882082993,3.75582417769477,3.78738572540649,230240.610073168,0.0,1.0
1993-04-06,29.25,30.25,29.25,30.25,113867,3.69270108227132,3.81894727311821,3.69270108227132,3.81894727311821,901944.044696788,0.0,1.0
1993-04-07,29.38,29.5,28.75,29.0,70578,3.70911308708142,3.72426262998305,3.62957798684788,3.6611395345596,559050.530764926,0.0,1.0
1993-04-08,30.0,30.25,29.5,29.5,27244,3.78738572540649,3.81894727311821,3.72426262998305,3.72426262998305,215800.570434974,0.0,1.0
1993-04-12,29.75,30.25,29.5,29.5,168400,3.75582417769477,3.81894727311821,3.72426262998305,3.72426262998305,1333901.63196482,0.0,1.0
1993-04-13,29.75,30.0,29.5,29.5,110000,3.75582417769477,3.78738572540649,3.72426262998305,3.72426262998305,871313.417554221,0.0,1.0
1993-04-14,29.25,30.0,29.25,30.0,62800,3.69270108227132,3.78738572540649,3.69270108227132,3.78738572540649,497440.751112774,0.0,1.0
1993-04-15,28.25,29.0,28.0,29.0,260400,3.56645489142444,3.6611395345596,3.53489334371272,3.6611395345596,2062636.4902829,0.0,1.0
1993-04-16,26.0,28.5,26.0,28.5,182178,3.28240096201896,3.59801643913616,3.28240096201896,3.59801643913616,1443037.59802902,0.0,1.0
1993-04-19,25.0,25.5,24.25,25.0,669600,3.15615477117207,3.21927786659551,3.06147012803691,3.15615477117207,5303922.40358461,0.0,1.0
1993-04-20,25.5,25.75,24.75,25.25,100800,3.21927786659551,3.25083941430723,3.12459322346035,3.18771631888379,798439.931722415,0.0,1.0
1993-04-21,25.5,26.25,25.0,25.5,77778,3.21927786659551,3.31396250973068,3.15615477117207,3.21927786659551,616081.954459385,0.0,1.0
1993-04-22,28.0,28.25,26.0,26.25,161644,3.53489334371272,3.56645489142444,3.28240096201896,3.31396250973068,1280387.14606486,0.0,1.0
1993-04-23,27.75,28.75,27.5,28.25,137067,3.503331796001,3.62957798684788,3.47177024828928,3.56645489142444,1085711.96549004,0.0,1.0
1993-04-26,27.25,28.25,27.25,27.75,31467,3.44020870057756,3.56645489142444,3.44020870057756,3.503331796001,249251.084637988,0.0,1.0
1993-04-27,27.5,27.5,26.75,27.25,16400,3.47177024828928,3.47177024828928,3.37708560515412,3.44020870057756,129904.909526266,0.0,1.0
1993-04-28,27.25,27.5,27.0,27.5,90800,3.44020870057756,3.47177024828928,3.40864715286584,3.47177024828928,719229.621035666,0.0,1.0
1993-04-29,27.5,27.5,26.75,27.25,87644,3.47177024828928,3.47177024828928,3.37708560515412,3.44020870057756,694230.846982929,0.0,1.0
1993-04-30,28.0,28.25,27.5,27.5,26844,3.53489334371272,3.56645489142444,3.47177024828928,3.47177024828928,212632.158007505,0.0,1.0
1993-05-03,28.75,29.0,28.0,28.0,66267,3.62957798684788,3.6611395345596,3.53489334371272,3.53489334371272,524902.965827869,0.0,1.0
1993-05-04,29.5,29.5,28.5,28.5,62578,3.72426262998305,3.72426262998305,3.59801643913616,3.59801643913616,495682.282215527,0.0,1.0
1993-05-05,29.0,29.75,29.0,29.25,9467,3.6611395345596,3.75582417769477,3.6611395345596,3.69270108227132,74988.4011271439,0.0,1.0
1993-05-06,30.0,30.0,29.0,29.0,141378,3.78738572540649,3.78738572540649,3.6611395345596,3.6611395345596,1119859.5304271,0.0,1.0
1993-05-07,30.25,31.0,30.0,30.0,118667,3.81894727311821,3.91363191625337,3.78738572540649,3.78738572540649,939964.993826425,0.0,1.0
1993-05-10,30.5,31.0,30.0,30.25,153244,3.85050882082993,3.91363191625337,3.78738572540649,3.81894727311821,1213850.48508799,0.0,1.0
1993-05-11,30.5,31.0,30.38,30.5,17200,3.85050882082993,3.91363191625337,3.8353592779283,3.85050882082993,136241.734381205,0.0,1.0
1993-05-12,30.87,31.0,30.5,30.5,38667,3.89721991144328,3.91363191625337,3.85050882082993,3.85050882082993,306282.508332446,0.0,1.0
1993-05-13,30.75,31.0,30.25,31.0,37067,3.88207036854165,3.91363191625337,3.81894727311821,3.91363191625337,293608.858622567,0.0,1.0
1993-05-14,31.0,31.25,31.0,31.0,48844,3.91363191625337,3.94519346396509,3.91363191625337,3.91363191625337,386894.841518349,0.0,1.0
1993-05-17,31.0,31.25,30.75,30.75,10978,3.91363191625337,3.94519346396509,3.88207036854165,3.88207036854165,86957.0790719113,0.0,1.0
1993-05-18,31.25,31.75,31.0,31.25,126178,3.94519346396509,4.00831655938853,3.91363191625337,3.94519346396509,999459.858183241,0.0,1.0
1993-05-19,31.63,31.75,31.0,31.25,49778,3.99316701648691,4.00831655938853,3.91363191625337,3.94519346396509,394293.084536491,0.0,1.0
1993-05-20,32.75,33.0,31.25,31.75,105467,4.13456275023541,4.16612429794714,3.94519346396509,4.00831655938853,835407.38371992,0.0,1.0
1993-05-21,32.75,33.0,31.75,32.75,63378,4.13456275023541,4.16612429794714,4.00831655938853,4.13456275023541,502019.107070468,0.0,1.0
1993-05-24,32.25,32.75,32.25,32.75,2800,4.07143965481197,4.13456275023541,4.07143965481197,4.13456275023541,22178.8869922893,0.0,1.0
1993-05-25,32.5,33.25,32.0,32.0,91467,4.10300120252369,4.19768584565886,4.03987810710025,4.03987810710025,724512.948758473,0.0,1.0
1993-05-26,32.75,33.25,32.25,33.25,42978,4.13456275023541,4.19768584565886,4.07143965481197,4.19768584565886,340430.073269503,0.0,1.0
1993-05-27,32.38,33.0,32.25,32.25,57644,4.08785165962207,4.16612429794714,4.07143965481197,4.07143965481197,456599.914922687,0.0,1.0
1993-05-28,31.75,32.0,31.5,32.0,31244,4.00831655938853,4.03987810710025,3.97675501167681,4.03987810710025,247484.694709674,0.0,1.0
1993-06-01,30.5,31.75,29.75,31.75,144044,3.85524305298669,4.01324481745335,3.76044199430669,4.01324481745335,1139575.88136925,0.0375,1.0
1993-06-02,32.5,32.5,31.25,31.25,83600,4.10804587613335,4.10804587613335,3.95004411166669,3.95004411166669,661385.019039112,0.0,1.0
1993-06-03,32.0,32.75,31.75,32.5,68978,4.04484517034669,4.13964622902669,4.01324481745335,4.10804587613335,545705.93113971,0.0,1.0
1993-06-04,32.0,32.0,31.5,32.0,35200,4.04484517034669,4.04484517034669,3.98164446456002,4.04484517034669,278477.90275331,0.0,1.0
1993-06-07,32.13,32.25,31.75,31.75,7200,4.06127735385122,4.07644552324002,4.01324481745335,4.01324481745335,56961.3891995407,0.0,1.0
1993-06-08,32.75,32.75,31.75,31.75,93467,4.13964622902669,4.13964622902669,4.01324481745335,4.01324481745335,739445.856154648,0.0,1.0
1993-06-09,34.0,34.0,32.25,32.25,44578,4.29764799349336,4.29764799349336,4.07644552324002,4.07644552324002,352670.112185711,0.0,1.0
1993-06-10,33.5,34.0,33.25,33.62,142844,4.23444728770669,4.29764799349336,4.20284693481335,4.24961545709549,1130082.31650266,0.0,1.0
1993-06-11,33.25,33.75,32.5,33.25,55244,4.20284693481335,4.26604764060002,4.10804587613335,4.20284693481335,437052.081241587,0.0,1.0
1993-06-14,32.5,33.25,32.5,32.87,38000,4.10804587613335,4.20284693481335,4.10804587613335,4.15481439841549,300629.554108687,0.0,1.0
1993-06-15,32.75,32.75,32.0,32.5,7200,4.13964622902669,4.13964622902669,4.04484517034669,4.10804587613335,56961.3891995406,0.0,1.0
1993-06-16,31.5,32.25,31.5,32.0,24800,3.98164446456002,4.07644552324002,3.98164446456002,4.04484517034669,196200.340576196,0.0,1.0
1993-06-17,31.0,31.75,31.0,31.25,67244,3.91844375877335,4.01324481745335,3.91844375877335,3.95004411166669,531987.729907488,0.0,1.0
1993-06-18,31.63,31.75,31.0,31.0,54800,3.99807664806455,4.01324481745335,3.91844375877335,3.91844375877335,433539.462240949,0.0,1.0
1993-06-21,32.0,32.25,31.25,31.25,28044,4.04484517034669,4.07644552324002,3.95004411166669,3.95004411166669,221864.610932211,0.0,1.0
1993-06-22,31.63,32.25,31.5,31.88,110178,3.99807664806455,4.07644552324002,3.98164446456002,4.02967700095789,871651.658225972,0.0,1.0
1993-06-23,31.25,32.25,31.25,31.5,43244,3.95004411166669,4.07644552324002,3.95004411166669,3.98164446456002,342116.432575685,0.0,1.0
1993-06-24,31.25,31.5,30.5,31.25,12000,3.95004411166669,3.98164446456002,3.85524305298669,3.95004411166669,94935.648665901,0.0,1.0
1993-06-25,30.87,31.5,30.5,31.5,38267,3.90201157526882,3.98164446456002,3.85524305298669,3.98164446456002,302741.872291503,0.0,1.0
1993-06-28,30.25,31.25,30.25,31.0,61378,3.82364270009335,3.95004411166669,3.82364270009335,3.91844375877335,485580.020317974,0.0,1.0
1993-06-29,20.75,21.0,20.0,21.0,10933,3.93424393522002,3.98164446456002,3.79204234720002,3.98164446456002,57662.8581591276,0.0,1.5
1993-06-30,21.25,21.25,20.37,20.75,56667,4.02904499390002,4.02904499390002,3.86219513062322,3.93424393522002,298873.244608368,0.0,1.0
1993-07-01,21.75,22.5,21.0,21.5,75467,4.12384605258002,4.26604764060002,3.98164446456002,4.07644552324002,398028.255437198,0.0,1.0
1993-07-02,22.5,22.5,21.75,21.75,45467,4.26604764060002,4.26604764060002,4.12384605258002,4.12384605258002,239802.174327363,0.0,1.0
1993-07-06,22.75,22.75,22.0,22.25,84600,4.31344816994002,4.31344816994002,4.17124658192002,4.21864711126002,446197.548729735,0.0,1.0
1993-07-07,22.5,22.5,22.0,22.5,60400,4.26604764060002,4.26604764060002,4.17124658192002,4.26604764060002,318561.843301135,0.0,1.0
1993-07-08,22.75,23.0,22.25,22.62,104000,4.31344816994002,4.36084869928002,4.21864711126002,4.28879989468322,548517.081180762,0.0,1.0
1993-07-09,23.25,23.25,22.5,22.5,120867,4.40824922862002,4.40824922862002,4.26604764060002,4.26604764060002,637477.058183415,0.0,1.0
1993-07-12,23.13,23.5,23.0,23.0,56400,4.38549697453682,4.45564975796002,4.36084869928002,4.36084869928002,297465.03248649,0.0,1.0
1993-07-13,22.38,23.0,22.25,23.0,41400,4.24329538651682,4.36084869928002,4.21864711126002,4.36084869928002,218351.991931573,0.0,1.0
1993-07-14,22.25,22.75,22.0,22.75,49667,4.21864711126002,4.31344816994002,4.17124658192002,4.31344816994002,261953.82568274,0.0,1.0
1993-07-15,23.0,23.0,22.25,22.75,66267,4.36084869928002,4.36084869928002,4.21864711126002,4.31344816994002,349505.590563515,0.0,1.0
1993-07-16,20.88,23.0,20.88,22.62,63667,3.95889221047682,4.36084869928002,3.95889221047682,4.28879989468322,335792.663533996,0.0,1.0
1993-07-19,20.62,21.25,20.5,21.25,33800,3.90959565996322,4.02904499390002,3.88684340588002,4.02904499390002,178268.051383748,0.0,1.0
1993-07-20,19.25,20.25,19.25,20.25,143467,3.64984075918002,3.83944287654002,3.64984075918002,3.83944287654002,756674.039286157,0.0,1.0
1993-07-21,19.0,19.75,18.5,19.75,70467,3.60244022984002,3.74464181786002,3.50763917116002,3.74464181786002,371657.241918892,0.0,1.0
1993-07-22,18.87,20.0,18.75,19.0,55267,3.57779195458322,3.79204234720002,3.55503970050002,3.60244022984002,291489.360823242,0.0,1.0
1993-07-23,18.87,19.25,18.75,19.25,61267,3.57779195458322,3.64984075918002,3.55503970050002,3.64984075918002,323134.577045209,0.0,1.0
1993-07-26,19.25,19.25,18.75,19.0,54667,3.64984075918002,3.64984075918002,3.55503970050002,3.60244022984002,288324.839201045,0.0,1.0
1993-07-27,17.5,19.25,15.75,19.25,1078400,3.31803705380002,3.64984075918002,2.98623334842002,3.64984075918002,5687700.1956282,0.0,1.0
1993-07-28,17.5,18.0,17.25,17.25,624600,3.31803705380002,3.41283811248002,3.27063652446002,3.27063652446002,3294267.00870677,0.0,1.0
1993-07-29,17.5,18.0,17.25,17.5,115400,3.31803705380002,3.41283811248002,3.27063652446002,3.31803705380002,608642.992002499,0.0,1.0
1993-07-30,17.0,17.25,16.25,17.0,125000,3.22323599512002,3.27063652446002,3.08103440710002,3.22323599512002,659275.337957646,0.0,1.0
1993-08-02,16.5,17.0,16.25,16.25,201600,3.12843493644002,3.22323599512002,3.08103440710002,3.08103440710002,1063279.26505809,0.0,1.0
1993-08-03,16.5,16.5,15.5,16.25,117400,3.12843493644002,3.12843493644002,2.93883281908002,3.08103440710002,619191.397409821,0.0,1.0
1993-08-04,16.25,16.75,16.0,16.5,215667,3.08103440710002,3.17583546578002,3.03363387776002,3.12843493644002,1137471.47449049,0.0,1.0
1993-08-05,16.25,16.75,16.0,16.0,145867,3.08103440710002,3.17583546578002,3.03363387776002,3.03363387776002,769332.125774943,0.0,1.0
1993-08-06,15.75,16.5,15.75,16.0,177667,2.98623334842002,3.12843493644002,2.98623334842002,3.03363387776002,937051.771751368,0.0,1.0
1993-08-09,15.0,16.0,15.0,15.75,249600,2.84403176040001,3.03363387776002,2.84403176040001,2.98623334842002,1316440.99483383,0.0,1.0
1993-08-10,15.0,15.25,14.75,15.0,449667,2.84403176040001,2.89143228974002,2.79663123106001,2.84403176040001,2371634.90714721,0.0,1.0
1993-08-11,16.0,16.0,15.0,15.0,569800,3.03363387776002,3.03363387776002,2.84403176040001,2.84403176040001,3005240.70054613,0.0,1.0
1993-08-12,16.5,17.5,16.25,16.5,351467,3.12843493644002,3.31803705380002,3.08103440710002,3.12843493644002,1853708.20164768,0.0,1.0
1993-08-13,16.88,17.0,16.25,16.75,104467,3.20048374103682,3.22323599512002,3.08103440710002,3.17583546578002,550980.133843371,0.0,1.0
1993-08-16,16.75,17.25,16.5,17.0,59467,3.17583546578002,3.27063652446002,3.12843493644002,3.22323599512002,313641.012178619,0.0,1.0
1993-08-17,17.5,17.5,16.75,16.75,78600,3.31803705380002,3.31803705380002,3.17583546578002,3.17583546578002,414552.332507768,0.0,1.0
1993-08-18,18.75,19.0,17.25,17.75,128200,3.55503970050002,3.60244022984002,3.27063652446002,3.36543758314002,676152.786609362,0.0,1.0
1993-08-19,19.0,19.5,18.25,18.75,221467,3.60244022984002,3.69724128852002,3.46023864182002,3.55503970050002,1168061.85017173,0.0,1.0
1993-08-20,19.25,20.0,19.0,19.5,613667,3.64984075918002,3.79204234720002,3.60244022984002,3.69724128852002,3236604.15054764,0.0,1.0
1993-08-23,19.25,19.25,18.5,19.25,139000,3.64984075918002,3.64984075918002,3.50763917116002,3.64984075918002,733114.175808903,0.0,1.0
1993-08-24,19.25,19.5,18.75,19.0,90400,3.64984075918002,3.69724128852002,3.55503970050002,3.60244022984002,476787.92441097,0.0,1.0
1993-08-25,19.5,19.5,19.25,19.25,453800,3.69724128852002,3.69724128852002,3.64984075918002,3.64984075918002,2393433.18692144,0.0,1.0
1993-08-26,19.5,19.5,19.0,19.12,198400,3.69724128852002,3.69724128852002,3.60244022984002,3.62519248392322,1046401.81640638,0.0,1.0
1993-08-27,20.0,20.0,19.25,20.0,47400,3.79204234720002,3.79204234720002,3.64984075918002,3.79204234720002,249997.20815354,0.0,1.0
1993-08-30,20.37,21.0,20.0,20.0,107600,3.86219513062322,3.98164446456002,3.79204234720002,3.79204234720002,567504.210913942,0.0,1.0
1993-08-31,21.12,21.25,20.25,21.0,35000,4.00439671864322,4.02904499390002,3.83944287654002,3.98164446456002,184597.094628141,0.0,1.0
1993-09-01,22.5,22.5,20.5,20.5,218400,4.26604764060002,4.26604764060002,3.88684340588002,3.88684340588002,1151885.8704796,0.0,1.0
1993-09-02,22.0,22.5,22.0,22.0,690600,4.17124658192002,4.26604764060002,4.17124658192002,4.17124658192002,3642364.38714841,0.0,1.0
1993-09-03,22.0,22.5,22.0,22.0,84000,4.17124658192002,4.26604764060002,4.17124658192002,4.17124658192002,443033.027107539,0.0,1.0
1993-09-07,21.0,22.5,20.5,22.0,55867,3.98638451749402,4.27112626874359,3.89147060041083,4.1762123516604,294303.521110783,0.025,1.0
1993-09-08,21.0,21.75,20.25,20.5,119600,3.98638451749402,4.12875539311881,3.84401364186923,3.89147060041083,630044.590274216,0.0,1.0
1993-09-09,21.5,21.5,20.75,20.75,30267,4.08129843457721,4.08129843457721,3.93892755895242,3.93892755895242,159444.478376503,0.0,1.0
1993-09-10,21.25,21.75,21.25,21.5,42067,4.03384147603562,4.12875539311881,4.03384147603562,4.08129843457721,221606.068386835,0.0,1.0
1993-09-13,20.5,21.75,20.5,21.0,150200,3.89147060041083,4.12875539311881,3.89147060041083,3.98638451749402,791243.289792536,0.0,1.0
1993-09-14,20.25,20.5,19.75,20.5,54000,3.84401364186923,3.89147060041083,3.74909972478604,3.89147060041083,284468.293267623,0.0,1.0
1993-09-15,20.25,20.5,20.0,20.25,40000,3.84401364186923,3.89147060041083,3.79655668332764,3.84401364186923,210717.254272313,0.0,1.0
1993-09-16,20.13,20.25,19.75,20.0,36867,3.82123430176927,3.84401364186923,3.74909972478604,3.79655668332764,194212.825331434,0.0,1.0
1993-09-17,19.75,19.75,19.25,19.25,54000,3.74909972478604,3.74909972478604,3.65418580770285,3.65418580770285,284468.293267623,0.0,1.0
1993-09-20,19.5,19.75,19.25,19.25,5667,3.70164276624445,3.74909972478604,3.65418580770285,3.65418580770285,29853.3669990299,0.0,1.0
1993-09-21,19.0,19.75,18.5,19.75,148467,3.60672884916126,3.74909972478604,3.51181493207807,3.74909972478604,782113.964751187,0.0,1.0
1993-09-22,19.75,20.25,18.75,18.75,64867,3.74909972478604,3.84401364186923,3.55927189061966,3.55927189061966,341714.903322054,0.0,1.0
1993-09-23,21.5,21.5,19.5,19.5,151267,4.08129843457721,4.08129843457721,3.70164276624445,3.70164276624445,796864.17255025,0.0,1.0
1993-09-24,21.75,22.25,21.0,21.5,79467,4.12875539311881,4.223669310202,3.98638451749402,4.08129843457721,418626.701131447,0.0,1.0
1993-09-27,22.0,22.5,21.5,22.0,55667,4.1762123516604,4.27112626874359,4.08129843457721,4.1762123516604,293249.934839422,0.0,1.0
1993-09-28,22.88,22.88,22.0,22.38,122867,4.34326084572682,4.34326084572682,4.1762123516604,4.24834692864363,647254.922016907,0.0,1.0
1993-09-29,22.5,23.0,22.25,22.25,6000,4.27112626874359,4.36604018582678,4.223669310202,4.223669310202,31607.588140847,0.0,1.0
1993-09-30,23.25,23.25,22.0,22.25,64200,4.41349714436838,4.41349714436838,4.1762123516604,4.223669310202,338201.193107063,0.0,1.0
1993-10-01,23.25,23.75,22.75,23.0,71000,4.41349714436838,4.50841106145157,4.31858322728519,4.36604018582678,374023.126333356,0.0,1.0
1993-10-04,23.0,23.25,22.75,22.75,3667,4.36604018582678,4.41349714436838,4.31858322728519,4.31858322728519,19317.5042854143,0.0,1.0
1993-10-05,23.75,24.25,23.25,23.37,95267,4.50841106145157,4.60332497853476,4.41349714436838,4.43627648446835,501860.016569012,0.0,1.0
1993-10-06,23.62,24.0,23.5,23.75,61467,4.48373344300994,4.55586801999317,4.46095410290998,4.50841106145157,323803.936708907,0.0,1.0
1993-10-07,24.0,24.5,23.62,23.75,84667,4.55586801999317,4.65078193707636,4.48373344300994,4.50841106145157,446019.944186848,0.0,1.0
1993-10-08,23.25,24.0,22.75,23.5,34867,4.41349714436838,4.55586801999317,4.31858322728519,4.46095410290998,183676.962617819,0.0,1.0
1993-10-11,23.0,23.75,22.75,23.0,30600,4.36604018582678,4.50841106145157,4.31858322728519,4.36604018582678,161198.69951832,0.0,1.0
1993-10-12,22.88,23.5,22.5,23.5,22867,4.34326084572682,4.46095410290998,4.27112626874359,4.46095410290998,120461.786336125,0.0,1.0
1993-10-13,22.62,23.0,22.5,23.0,232467,4.29390560884356,4.36604018582678,4.27112626874359,4.36604018582678,1224620.19872305,0.0,1.0
1993-10-14,22.75,23.0,22.5,22.5,8800,4.31858322728519,4.36604018582678,4.27112626874359,4.27112626874359,46357.7959399089,0.0,1.0
1993-10-15,23.0,23.25,22.75,23.25,80467,4.36604018582678,4.41349714436838,4.31858322728519,4.41349714436838,423894.632488256,0.0,1.0
1993-10-18,22.75,22.88,22.25,22.75,270667,4.31858322728519,4.34326084572682,4.223669310202,4.31858322728519,1425855.1765531,0.0,1.0
1993-10-19,22.0,23.0,21.5,22.5,34400,4.1762123516604,4.36604018582678,4.08129843457721,4.27112626874359,181216.838674189,0.0,1.0
1993-10-20,20.62,22.0,20.25,21.5,167600,3.9142499405108,4.1762123516604,3.84401364186923,4.08129843457721,882905.295400991,0.0,1.0
1993-10-21,19.5,20.75,19.5,20.75,93667,3.70164276624445,3.93892755895242,3.70164276624445,3.93892755895242,493431.326398119,0.0,1.0
1993-10-22,21.0,21.25,20.0,20.0,52067,3.98638451749402,4.03384147603562,3.79655668332764,3.79655668332764,274285.381954913,0.0,1.0
1993-10-25,22.0,22.0,20.75,20.75,9267,4.1762123516604,4.1762123516604,3.93892755895242,3.93892755895242,48817.9198835382,0.0,1.0
1993-10-26,22.75,22.75,22.0,22.0,44267,4.31858322728519,4.31858322728519,4.1762123516604,4.1762123516604,233195.517371812,0.0,1.0
1993-10-27,22.5,23.0,22.25,22.25,1667,4.27112626874359,4.36604018582678,4.223669310202,4.223669310202,8781.64157179866,0.0,1.0
1993-10-28,23.0,23.25,22.75,23.0,24467,4.36604018582678,4.41349714436838,4.31858322728519,4.36604018582678,128890.476507017,0.0,1.0
1993-10-29,23.0,23.25,22.75,23.13,14200,4.36604018582678,4.41349714436838,4.31858322728519,4.39071780426841,74804.6252666713,0.0,1.0
1993-11-01,22.88,23.0,22.5,23.0,10800,4.34326084572682,4.36604018582678,4.27112626874359,4.36604018582678,56893.6586535245,0.0,1.0
1993-11-02,23.25,23.25,22.5,22.5,20667,4.41349714436838,4.41349714436838,4.27112626874359,4.27112626874359,108872.337351147,0.0,1.0
1993-11-03,24.5,24.75,23.0,23.25,137467,4.65078193707636,4.69823889561795,4.36604018582678,4.41349714436838,724166.719826302,0.0,1.0
1993-11-04,22.75,24.5,22.75,24.25,114667,4.31858322728519,4.65078193707636,4.31858322728519,4.60332497853476,604057.884891083,0.0,1.0
1993-11-05,22.75,23.0,22.25,22.25,89200,4.31858322728519,4.36604018582678,4.223669310202,4.223669310202,469899.477027258,0.0,1.0
1993-11-08,23.13,23.25,22.5,22.75,58467,4.39071780426841,4.41349714436838,4.27112626874359,4.31858322728519,308000.142638484,0.0,1.0
1993-11-09,23.25,23.75,23.0,23.0,3000,4.41349714436838,4.50841106145157,4.36604018582678,4.36604018582678,15803.7940704235,0.0,1.0
1993-11-10,23.0,23.5,22.75,23.5,22067,4.36604018582678,4.46095410290998,4.31858322728519,4.46095410290998,116247.441250678,0.0,1.0
1993-11-11,23.25,23.75,22.75,23.75,27067,4.41349714436838,4.50841106145157,4.31858322728519,4.50841106145157,142587.098034718,0.0,1.0
1993-11-12,23.0,23.37,22.75,23.0,55400,4.36604018582678,4.43627648446835,4.31858322728519,4.36604018582678,291843.397167154,0.0,1.0
1993-11-15,23.5,23.5,22.75,22.75,47400,4.46095410290998,4.46095410290998,4.31858322728519,4.31858322728519,249699.946312691,0.0,1.0
1993-11-16,22.25,23.5,22.25,23.13,133267,4.223669310202,4.46095410290998,4.223669310202,4.39071780426841,702041.408127709,0.0,1.0
1993-11-17,20.0,21.75,19.75,21.25,255667,3.79655668332764,4.12875539311881,3.74909972478604,4.03384147603562,1346836.20620099,0.0,1.0
1993-11-18,19.88,20.25,19.5,20.0,100067,3.77377734322767,3.84401364186923,3.70164276624445,3.79655668332764,527146.087081689,0.0,1.0
1993-11-19,20.75,21.5,20.25,20.5,583000,3.93892755895242,4.08129843457721,3.84401364186923,3.89147060041083,3071203.98101897,0.0,1.0
1993-11-22,20.25,21.0,19.75,20.5,235600,3.84401364186923,3.98638451749402,3.74909972478604,3.89147060041083,1241124.62766393,0.0,1.0
1993-11-23,19.88,20.75,19.75,20.0,198667,3.77377734322767,3.93892755895242,3.74909972478604,3.79655668332764,1046564.11886294,0.0,1.0
1993-11-24,20.25,20.25,19.5,19.88,332667,3.84401364186923,3.84401364186923,3.70164276624445,3.77377734322767,1752466.92067519,0.0,1.0
1993-11-26,20.75,20.75,20.37,20.5,36667,3.93892755895242,3.93892755895242,3.8667929819692,3.89147060041083,193159.239060073,0.0,1.0
1993-11-29,20.75,20.75,20.0,20.75,177067,3.93892755895242,3.93892755895242,3.79655668332764,3.93892755895242,932776.801555893,0.0,1.0
1993-11-30,20.75,20.75,20.0,20.75,27867,3.93892755895242,3.93892755895242,3.79655668332764,3.93892755895242,146801.443120164,0.0,1.0
1993-12-01,20.75,21.25,20.0,20.75,201467,3.93892755895242,4.03384147603562,3.79655668332764,3.93892755895242,1061314.326662,0.0,1.0
1993-12-02,22.75,22.75,21.5,22.0,427067,4.31858322728519,4.31858322728519,4.08129843457721,4.1762123516604,2249759.64075785,0.0,1.0
1993-12-03,23.5,23.5,22.5,22.75,20267,4.46095410290998,4.46095410290998,4.27112626874359,4.31858322728519,106765.164808424,0.0,1.0
1993-12-06,22.62,23.5,22.5,23.5,57400,4.29390560884356,4.46095410290998,4.27112626874359,4.46095410290998,302379.259880769,0.0,1.0
1993-12-07,22.25,23.25,22.25,22.5,47000,4.223669310202,4.41349714436838,4.223669310202,4.27112626874359,247592.773769968,0.0,1.0
1993-12-08,21.75,22.25,21.25,22.25,208067,4.12875539311881,4.223669310202,4.03384147603562,4.223669310202,1096082.67361693,0.0,1.0
1993-12-09,21.75,22.0,21.75,22.0,65000,4.12875539311881,4.1762123516604,4.12875539311881,4.1762123516604,342415.538192509,0.0,1.0
1993-12-10,21.75,22.0,21.25,22.0,27200,4.12875539311881,4.1762123516604,4.03384147603562,4.1762123516604,143287.732905173,0.0,1.0
1993-12-13,21.25,21.75,21.0,21.25,49467,4.03384147603562,4.12875539311881,3.98638451749402,4.03384147603562,260588.760427213,0.0,1.0
1993-12-14,20.0,21.75,20.0,21.0,62467,3.8013023791818,4.1339163373602,3.8013023791818,3.99136749814089,328661.04176351,0.025,1.0
1993-12-15,19.75,20.75,19.0,20.75,256000,3.75378609944203,3.94385121840112,3.61123726022271,3.94385121840112,1346906.79385049,0.0,1.0
1993-12-16,19.75,19.75,18.75,19.25,281600,3.75378609944203,3.75378609944203,3.56372098048294,3.65875353996248,1481597.47323554,0.0,1.0
1993-12-17,21.0,21.0,20.0,20.5,70467,3.99136749814089,3.99136749814089,3.8013023791818,3.89633493866134,370751.879071338,0.0,1.0
1993-12-20,20.62,21.0,20.0,20.75,94000,3.91914275293643,3.99136749814089,3.8013023791818,3.94385121840112,494567.338366978,0.0,1.0
1993-12-21,20.0,20.75,20.0,20.0,112800,3.8013023791818,3.94385121840112,3.8013023791818,3.8013023791818,593480.806040372,0.0,1.0
1993-12-22,20.25,20.25,19.5,20.0,136067,3.84881865892157,3.84881865892157,3.70626981970225,3.8013023791818,715896.744995527,0.0,1.0
1993-12-23,19.5,20.25,19.5,20.25,200000,3.70626981970225,3.84881865892157,3.70626981970225,3.84881865892157,1052270.9326957,0.0,1.0
1993-12-27,20.25,20.25,19.5,20.25,33200,3.84881865892157,3.84881865892157,3.70626981970225,3.84881865892157,174676.974827486,0.0,1.0
1993-12-28,20.5,20.5,19.5,20.25,21867,3.89633493866134,3.89633493866134,3.70626981970225,3.84881865892157,115050.042426284,0.0,1.0
1993-12-29,20.25,20.5,19.75,20.5,72067,3.84881865892157,3.89633493866134,3.75378609944203,3.89633493866134,379170.046532904,0.0,1.0
1993-12-30,19.88,20.25,19.75,20.25,35067,3.77849456490671,3.84881865892157,3.75378609944203,3.84881865892157,184499.9239842,0.0,1.0
1993-12-31,20.0,20.25,19.75,20.25,123000,3.8013023791818,3.84881865892157,3.75378609944203,3.84881865892157,647146.623607853,0.0,1.0
1994-01-03,19.75,20.25,19.75,19.75,196867,3.75378609944203,3.84881865892157,3.75378609944203,3.75378609944203,1035787.10853502,0.0,1.0
1994-01-04,20.25,20.25,19.75,20.25,5400,3.84881865892157,3.84881865892157,3.75378609944203,3.84881865892157,28411.3151827838,0.0,1.0
1994-01-05,19.5,20.25,19.5,20.25,133600,3.70626981970225,3.84881865892157,3.70626981970225,3.84881865892157,702916.983040726,0.0,1.0
1994-01-06,19.0,20.25,18.75,20.25,123600,3.61123726022271,3.84881865892157,3.56372098048294,3.84881865892157,650303.43640594,0.0,1.0
1994-01-07,18.75,19.25,18.75,18.75,285867,3.56372098048294,3.65875353996248,3.56372098048294,3.56372098048294,1504047.6735846,0.0,1.0
1994-01-10,19.0,19.5,18.5,18.75,286667,3.61123726022271,3.70626981970225,3.51620470074316,3.56372098048294,1508256.75731538,0.0,1.0
1994-01-11,18.25,19.0,18.25,19.0,24400,3.46868842100339,3.61123726022271,3.46868842100339,3.61123726022271,128377.053788875,0.0,1.0
1994-01-12,17.0,18.5,17.0,18.5,307000,3.23110702230453,3.51620470074316,3.23110702230453,3.51620470074316,1615235.88168789,0.0,1.0
1994-01-13,17.25,17.25,15.75,16.75,631600,3.2786233020443,3.2786233020443,2.99352562360567,3.18359074256476,3323071.60545301,0.0,1.0
1994-01-14,17.62,17.75,17.0,17.25,190400,3.34894739605916,3.37365586152385,3.23110702230453,3.2786233020443,1001761.9279263,0.0,1.0
1994-01-17,17.75,17.75,17.25,17.75,458800,3.37365586152385,3.37365586152385,3.2786233020443,3.37365586152385,2413909.51960392,0.0,1.0
1994-01-18,18.0,18.0,17.5,17.75,98400,3.42117214126362,3.42117214126362,3.32613958178407,3.37365586152385,517717.298886282,0.0,1.0
1994-01-19,17.88,18.0,17.5,17.5,263267,3.39836432698853,3.42117214126362,3.32613958178407,3.32613958178407,1385141.05818999,0.0,1.0
1994-01-20,17.62,18.0,17.5,18.0,49800,3.34894739605916,3.42117214126362,3.32613958178407,3.42117214126362,262015.462241229,0.0,1.0
1994-01-21,14.62,16.75,14.0,16.25,2199867,2.77875203918189,3.18359074256476,2.66091166542726,3.08855818308521,11574280.4994824,0.0,1.0
1994-01-24,14.75,15.25,14.5,14.75,1010067,2.80346050464658,2.89849306412612,2.7559442249068,2.80346050464658,5314320.72087571,0.0,1.0
1994-01-25,15.75,16.0,14.5,15.0,312200,2.99352562360567,3.04104190334544,2.7559442249068,2.85097678438635,1642594.92593798,0.0,1.0
1994-01-26,16.5,17.25,16.25,16.75,252067,3.13607446282498,3.2786233020443,3.08855818308521,3.18359074256476,1326213.88595903,0.0,1.0
1994-01-27,16.5,16.75,15.75,16.75,280800,3.13607446282498,3.18359074256476,2.99352562360567,3.18359074256476,1477388.38950476,0.0,1.0
1994-01-28,16.38,16.5,16.0,16.0,104067,3.11326664854989,3.13607446282498,3.04104190334544,3.04104190334544,547533.395764216,0.0,1.0
1994-01-31,16.25,16.5,16.25,16.5,58400,3.08855818308521,3.13607446282498,3.08855818308521,3.13607446282498,307263.112347143,0.0,1.0
1994-02-01,15.75,16.5,15.5,16.5,193467,2.99352562360567,3.13607446282498,2.94600934386589,3.13607446282498,1017898.50267919,0.0,1.0
1994-02-02,15.25,15.75,15.25,15.75,22800,2.89849306412612,2.99352562360567,2.89849306412612,2.99352562360567,119958.886327309,0.0,1.0
1994-02-03,15.75,15.75,15.12,15.75,1365600,2.99352562360567,2.99352562360567,2.87378459866144,2.99352562360567,7184905.9284462,0.0,1.0
1994-02-04,15.75,15.75,15.25,15.75,405600,2.99352562360567,2.99352562360567,2.89849306412612,2.99352562360567,2134005.45150687,0.0,1.0
1994-02-07,15.75,16.0,14.5,14.5,320800,2.99352562360567,3.04104190334544,2.7559442249068,2.7559442249068,1687842.57604389,0.0,1.0
1994-02-08,16.25,17.25,16.25,16.5,315200,3.08855818308521,3.2786233020443,3.08855818308521,3.13607446282498,1658378.98992842,0.0,1.0
1994-02-09,16.25,16.75,15.75,16.25,157000,3.08855818308521,3.18359074256476,2.99352562360567,3.08855818308521,826032.682166122,0.0,1.0
1994-02-10,16.25,16.25,15.75,16.25,87800,3.08855818308521,3.08855818308521,2.99352562360567,3.08855818308521,461946.939453411,0.0,1.0
1994-02-11,16.5,16.75,15.75,16.25,68067,3.13607446282498,3.18359074256476,2.99352562360567,3.08855818308521,358124.62787899,0.0,1.0
1994-02-14,16.88,17.0,16.25,16.75,91400,3.20829920802944,3.23110702230453,3.08855818308521,3.18359074256476,480887.816241933,0.0,1.0
1994-02-15,16.88,17.25,16.5,17.25,91667,3.20829920802944,3.2786233020443,3.13607446282498,3.2786233020443,482292.597937082,0.0,1.0
1994-02-16,17.0,17.25,16.0,17.25,173600,3.23110702230453,3.2786233020443,3.04104190334544,3.2786233020443,913371.169579864,0.0,1.0
1994-02-17,16.75,17.5,16.75,16.75,541867,3.18359074256476,3.32613958178407,3.18359074256476,3.18359074256476,2850954.46743509,0.0,1.0
1994-02-18,17.37,17.5,16.75,17.25,801800,3.30143111631939,3.32613958178407,3.18359074256476,3.2786233020443,4218554.16917705,0.0,1.0
1994-02-22,17.5,17.75,17.0,17.0,35600,3.32613958178407,3.37365586152385,3.23110702230453,3.23110702230453,187304.226019834,0.0,1.0
1994-02-23,17.0,17.75,17.0,17.75,217200,3.23110702230453,3.37365586152385,3.23110702230453,3.37365586152385,1142766.23290753,0.0,1.0
1994-02-24,17.25,17.5,16.75,17.5,170000,3.2786233020443,3.32613958178407,3.18359074256476,3.32613958178407,894430.292791342,0.0,1.0
1994-02-25,17.25,17.25,16.75,17.25,85667,3.2786233020443,3.2786233020443,3.18359074256476,3.2786233020443,450724.469956211,0.0,1.0
1994-02-28,18.25,18.25,16.75,17.25,497200,3.46868842100339,3.46868842100339,3.18359074256476,3.2786233020443,2615945.5386815,0.0,1.0
1994-03-01,19.25,19.5,18.75,18.75,480467,3.65875353996248,3.70626981970225,3.56372098048294,3.56372098048294,2527907.29109752,0.0,1.0
1994-03-02,20.0,20.25,18.25,19.0,444600,3.8013023791818,3.84881865892157,3.46868842100339,3.61123726022271,2339198.28338253,0.0,1.0
1994-03-03,20.25,20.75,19.75,20.25,385200,3.84881865892157,3.94385121840112,3.75378609944203,3.84881865892157,2026673.81637191,0.0,1.0
1994-03-04,20.75,20.75,20.25,20.25,123000,3.94385121840112,3.94385121840112,3.84881865892157,3.84881865892157,647146.623607852,0.0,1.0
1994-03-07,20.5,21.0,20.5,20.5,83867,3.89633493866134,3.99136749814089,3.89633493866134,3.89633493866134,441254.03156195,0.0,1.0
1994-03-08,21.0,21.12,20.5,20.5,307667,3.99611912611486,4.01895409254981,3.90097343263594,3.90097343263594,1616820.4190353,0.025,1.0
1994-03-09,21.38,21.5,20.75,21.25,221600,4.06842985315885,4.09126481959379,3.9485462793754,4.04369197285433,1164529.84836925,0.0,1.0
1994-03-10,20.88,21.5,20.75,21.5,453467,3.97328415967992,4.09126481959379,3.9485462793754,4.09126481959379,2383013.79400026,0.0,1.0
1994-03-11,19.75,21.25,19.75,20.75,126667,3.75825489241755,4.04369197285433,3.75825489241755,3.9485462793754,665647.573571244,0.0,1.0
1994-03-14,19.5,20.0,19.5,20.0,44667,3.71068204567809,3.80582773915701,3.71068204567809,3.80582773915701,234729.488885872,0.0,1.0
1994-03-15,17.62,20.0,17.0,19.25,554867,3.35293423819733,3.80582773915701,3.23495357828346,3.66310919893863,2915880.79140388,0.0,1.0
1994-03-16,17.5,17.75,16.75,17.75,487800,3.33009927176239,3.37767211850185,3.187380731544,3.37767211850185,2563437.09401859,0.0,1.0
1994-03-17,18.0,18.0,17.0,17.5,60800,3.42524496524131,3.42524496524131,3.23495357828346,3.33009927176239,319509.994498422,0.0,1.0
1994-03-18,18.0,18.25,17.5,17.5,33667,3.42524496524131,3.47281781198078,3.33009927176239,3.33009927176239,176923.404354908,0.0,1.0
1994-03-21,17.5,18.0,16.75,17.75,215867,3.33009927176239,3.42524496524131,3.187380731544,3.37767211850185,1134402.36813143,0.0,1.0
1994-03-22,17.25,17.75,16.25,17.75,748467,3.28252642502292,3.37767211850185,3.09223503806507,3.37767211850185,3933267.87914886,0.0,1.0
1994-03-23,17.75,18.0,17.0,17.25,255400,3.37767211850185,3.42524496524131,3.23495357828346,3.28252642502292,1342152.18083712,0.0,1.0
1994-03-24,17.0,17.75,16.75,17.25,225667,3.23495357828346,3.37767211850185,3.187380731544,3.28252642502292,1185902.33434993,0.0,1.0
1994-03-25,17.13,17.25,16.75,17.25,269800,3.25969145858798,3.28252642502292,3.187380731544,3.28252642502292,1417825.60058675,0.0,1.0
1994-03-28,16.0,17.25,15.75,17.25,262467,3.04466219132561,3.28252642502292,2.99708934458615,3.28252642502292,1379289.96259897,0.0,1.0
1994-03-29,15.0,16.25,15.0,16.25,150600,2.85437080436776,3.09223503806507,2.85437080436776,3.09223503806507,791417.848214842,0.0,1.0
1994-03-30,16.5,16.75,14.75,14.75,110200,3.13980788480454,3.187380731544,2.8067979576283,2.8067979576283,579111.865028389,0.0,1.0
1994-03-31,16.25,16.75,15.75,16.0,226400,3.09223503806507,3.187380731544,2.99708934458615,3.04466219132561,1189754.32161913,0.0,1.0
1994-04-04,16.75,16.75,15.5,15.5,61067,3.187380731544,3.187380731544,2.94951649784669,2.94951649784669,320913.105822946,0.0,1.0
1994-04-05,17.5,18.0,17.5,17.5,191867,3.33009927176239,3.42524496524131,3.33009927176239,3.33009927176239,1008280.00188205,0.0,1.0
1994-04-06,16.75,18.25,16.5,18.25,119400,3.187380731544,3.47281781198078,3.13980788480454,3.47281781198078,627458.772090651,0.0,1.0
1994-04-07,15.5,18.0,15.25,17.75,534067,2.94951649784669,3.42524496524131,2.90194365110722,3.37767211850185,2806574.74065442,0.0,1.0
1994-04-08,14.5,15.75,14.25,15.0,811800,2.75922511088884,2.99708934458615,2.71165226414937,2.85437080436776,4266089.03838518,0.0,1.0
1994-04-11,15.63,15.75,14.25,14.75,115467,2.97425437815121,2.99708934458615,2.71165226414937,2.8067979576283,606790.469321534,0.0,1.0
1994-04-12,11.88,14.5,11.25,14.25,2657467,2.26066167705927,2.75922511088884,2.14077810327582,2.71165226414937,13965251.094568,0.0,1.0
1994-04-13,10.75,12.25,10.5,12.25,674667,2.04563240979689,2.33106949023367,1.99805956305743,2.33106949023367,3545441.60293203,0.0,1.0
1994-04-14,11.0,11.25,10.5,11.0,165067,2.09320525653636,2.14077810327582,1.99805956305743,2.09320525653636,867443.359570247,0.0,1.0
1994-04-15,10.5,11.0,10.5,11.0,95400,1.99805956305743,2.09320525653636,1.99805956305743,2.09320525653636,501336.405841275,0.0,1.0
1994-04-18,10.62,11.25,10.5,11.25,130667,2.02089452949237,2.14077810327582,1.99805956305743,2.14077810327582,686667.967946142,0.0,1.0
1994-04-19,11.0,11.25,10.5,11.0,214400,2.09320525653636,2.14077810327582,1.99805956305743,2.09320525653636,1126693.13849443,0.0,1.0
1994-04-20,10.38,11.0,10.38,11.0,117600,1.97522459662249,2.09320525653636,1.97522459662249,2.09320525653636,617999.594621948,0.0,1.0
1994-04-21,10.0,10.75,10.0,10.75,335600,1.90291386957851,2.04563240979689,1.90291386957851,2.04563240979689,1763611.08805379,0.0,1.0
1994-04-22,10.25,10.5,9.5,10.5,382067,1.95048671631797,1.99805956305743,1.80776817609958,1.99805956305743,2007799.75440837,0.0,1.0
1994-04-25,11.0,11.25,9.75,10.25,371067,2.09320525653636,2.14077810327582,1.85534102283904,1.95048671631797,1949993.6698774,0.0,1.0
1994-04-26,11.5,12.25,10.88,11.25,559200,2.18835095001528,2.33106949023367,2.07037029010142,2.14077810327582,2938651.13361049,0.0,1.0
1994-04-28,11.25,12.0,10.62,12.0,260467,2.14077810327582,2.28349664349421,2.02089452949237,2.28349664349421,1368779.76541152,0.0,1.0
1994-04-29,11.25,11.25,10.75,10.75,122467,2.14077810327582,2.14077810327582,2.04563240979689,2.04563240979689,643576.159477603,0.0,1.0
1994-05-02,11.25,11.56,10.75,11.25,97200,2.14077810327582,2.19976843323275,2.04563240979689,2.14077810327582,510795.583309978,0.0,1.0
1994-05-03,11.5,12.0,11.5,11.75,163867,2.18835095001528,2.28349664349421,2.18835095001528,2.23592379675475,861137.24125778,0.0,1.0
1994-05-04,11.94,12.0,11.5,12.0,123867,2.27207916027674,2.28349664349421,2.18835095001528,2.28349664349421,650933.297508816,0.0,1.0
1994-05-05,12.25,12.5,11.0,11.0,229400,2.33106949023367,2.37864233697313,2.09320525653636,2.09320525653636,1205519.6174003,0.0,1.0
1994-05-06,12.0,12.75,11.75,12.25,320000,2.28349664349421,2.4262151837126,2.23592379675475,2.33106949023367,1681631.54999169,0.0,1.0
1994-05-09,12.25,12.5,12.0,12.0,116400,2.33106949023367,2.37864233697313,2.28349664349421,2.28349664349421,611693.47630948,0.0,1.0
1994-05-10,12.12,12.5,12.0,12.5,454000,2.30633160992915,2.37864233697313,2.28349664349421,2.37864233697313,2385814.76155072,0.0,1.0
1994-05-11,11.75,12.25,11.75,12.25,259800,2.23592379675475,2.33106949023367,2.23592379675475,2.33106949023367,1365274.61464951,0.0,1.0
1994-05-12,11.62,12.25,11.5,12.25,379000,2.21118591645022,2.33106949023367,2.18835095001528,2.33106949023367,1991682.36702142,0.0,1.0
1994-05-13,11.75,12.0,11.5,11.75,106667,2.23592379675475,2.28349664349421,2.18835095001528,2.23592379675475,560545.601696762,0.0,1.0
1994-05-16,11.75,12.0,11.5,12.0,283267,2.23592379675475,2.28349664349421,2.18835095001528,2.28349664349421,1488596.01334843,0.0,1.0
1994-05-17,11.75,11.75,11.0,11.75,425067,2.23592379675475,2.23592379675475,2.09320525653636,2.23592379675475,2233768.9939385,0.0,1.0
1994-05-18,11.75,11.75,11.0,11.75,24800,2.23592379675475,2.23592379675475,2.09320525653636,2.23592379675475,130326.445124356,0.0,1.0
1994-05-19,11.5,11.75,11.0,11.0,38400,2.18835095001528,2.23592379675475,2.09320525653636,2.09320525653636,201795.785999004,0.0,1.0
1994-05-20,11.0,11.75,11.0,11.75,118667,2.09320525653636,2.23592379675475,2.09320525653636,2.23592379675475,623606.784821451,0.0,1.0
1994-05-23,11.25,11.75,11.0,11.75,87200,2.14077810327582,2.23592379675475,2.09320525653636,2.23592379675475,458244.597372737,0.0,1.0
1994-05-24,11.5,11.75,11.25,11.75,342067,2.18835095001528,2.23592379675475,2.14077810327582,2.23592379675475,1797595.81065941,0.0,1.0
1994-05-25,11.62,12.0,11.44,11.75,101667,2.21118591645022,2.28349664349421,2.17693346679781,2.23592379675475,534270.108728144,0.0,1.0
1994-05-26,11.75,12.0,11.25,11.25,51267,2.23592379675475,2.28349664349421,2.14077810327582,2.14077810327582,269413.13960445,0.0,1.0
1994-05-27,12.0,12.0,11.75,12.0,286400,2.28349664349421,2.28349664349421,2.23592379675475,2.28349664349421,1505060.23724257,0.0,1.0
1994-05-31,12.5,12.5,11.75,12.0,241600,2.38625399245145,2.38625399245145,2.24307875290436,2.29080383275339,1265581.9579782,0.04,1.0
1994-06-01,12.25,12.5,11.75,12.5,155000,2.33852891260242,2.38625399245145,2.24307875290436,2.38625399245145,811942.06741151,0.0,1.0
1994-06-02,11.5,12.25,11.0,12.25,223267,2.19535367305533,2.33852891260242,2.09990351335727,2.33852891260242,1169547.54557914,0.0,1.0
1994-06-03,11.0,11.5,11.0,11.5,97800,2.09990351335727,2.19535367305533,2.09990351335727,2.19535367305533,512309.25285707,0.0,1.0
1994-06-06,11.25,11.5,10.75,11.13,317067,2.1476285932063,2.19535367305533,2.05217843350824,2.12472055487877,1660903.45476107,0.0,1.0
1994-06-07,11.0,11.25,10.5,11.25,589600,2.09990351335727,2.1476285932063,2.00445335365922,2.1476285932063,3088522.85771502,0.0,1.0
1994-06-08,11.0,11.0,10.5,11.0,112200,2.09990351335727,2.09990351335727,2.00445335365922,2.09990351335727,587741.290087559,0.0,1.0
1994-06-09,11.25,11.37,10.5,11.0,106800,2.1476285932063,2.17053663153384,2.00445335365922,2.09990351335727,559454.276126125,0.0,1.0
1994-06-10,11.75,11.75,11.0,11.5,13667,2.24307875290436,2.24307875290436,2.09990351335727,2.19535367305533,71592.3370020201,0.0,1.0
1994-06-13,11.75,11.75,11.25,11.25,78667,2.24307875290436,2.24307875290436,2.1476285932063,2.1476285932063,412084.171722976,0.0,1.0
1994-06-14,11.37,11.75,11.25,11.75,122467,2.17053663153384,2.24307875290436,2.1476285932063,2.24307875290436,641523.284965712,0.0,1.0
1994-06-15,11.25,11.75,11.25,11.75,273067,2.1476285932063,2.24307875290436,2.1476285932063,2.24307875290436,1430416.67433458,0.0,1.0
1994-06-16,11.75,11.75,11.25,11.5,37667,2.24307875290436,2.24307875290436,2.1476285932063,2.19535367305533,197312.399052835,0.0,1.0
1994-06-17,11.5,11.75,11.25,11.75,233467,2.19535367305533,2.24307875290436,2.1476285932063,2.24307875290436,1222978.57195073,0.0,1.0
1994-06-20,11.25,11.75,11.0,11.25,382067,2.1476285932063,2.24307875290436,2.09990351335727,2.1476285932063,2001395.28948203,0.0,1.0
1994-06-21,11.0,11.5,11.0,11.5,153867,2.09990351335727,2.19535367305533,2.09990351335727,2.19535367305533,806007.03281553,0.0,1.0
1994-06-22,11.13,11.5,11.0,11.5,9600,2.12472055487877,2.19535367305533,2.09990351335727,2.19535367305533,50288.0248203258,0.0,1.0
1994-06-23,11.5,11.5,11.0,11.0,128200,2.19535367305533,2.19535367305533,2.09990351335727,2.09990351335727,671554.664788102,0.0,1.0
1994-06-24,11.0,11.5,11.0,11.5,47267,2.09990351335727,2.19535367305533,2.09990351335727,2.19535367305533,247600.423873161,0.0,1.0
1994-06-27,11.25,11.5,11.0,11.5,140000,2.1476285932063,2.19535367305533,2.09990351335727,2.19535367305533,733367.028629753,0.0,1.0
1994-06-28,11.25,11.5,11.0,11.25,212067,2.1476285932063,2.19535367305533,2.09990351335727,2.1476285932063,1110878.18328876,0.0,1.0
1994-06-29,12.0,12.0,11.25,11.5,385600,2.29080383275339,2.29080383275339,2.1476285932063,2.19535367305533,2019902.33028309,0.0,1.0
1994-06-30,12.63,13.0,12.25,12.25,337467,2.41107103397294,2.48170415214951,2.33852891260242,2.33852891260242,1767765.50750426,0.0,1.0
1994-07-01,12.87,13.0,12.5,12.5,61800,2.45688711062801,2.48170415214951,2.38625399245145,2.38625399245145,323729.159780848,0.0,1.0
1994-07-05,13.38,13.5,12.75,12.75,168400,2.55424627352003,2.57715431184756,2.43397907230048,2.43397907230048,882135.768723215,0.0,1.0
1994-07-06,14.0,14.5,13.25,13.5,269867,2.67260447154562,2.76805463124368,2.52942923199853,2.57715431184756,1413653.99939447,0.0,1.0
1994-07-07,13.44,14.5,13.25,14.0,275667,2.5657002926838,2.76805463124368,2.52942923199853,2.67260447154562,1444036.34772341,0.0,1.0
1994-07-08,13.44,14.0,13.25,13.75,19400,2.5657002926838,2.67260447154562,2.52942923199853,2.62487939169659,101623.716824408,0.0,1.0
1994-07-11,14.0,14.13,13.25,13.25,52600,2.67260447154562,2.69742151306712,2.52942923199853,2.52942923199853,275536.469328035,0.0,1.0
1994-07-12,14.0,14.5,13.75,14.5,97467,2.67260447154562,2.76805463124368,2.62487939169659,2.76805463124368,510564.886996115,0.0,1.0
1994-07-13,14.0,14.25,13.75,14.25,51000,2.67260447154562,2.72032955139465,2.62487939169659,2.72032955139465,267155.131857981,0.0,1.0
1994-07-14,14.37,14.5,14.0,14.0,127867,2.74323758972218,2.76805463124368,2.67260447154562,2.67260447154562,669810.298927147,0.0,1.0
1994-07-15,14.25,14.5,14.25,14.37,121267,2.72032955139465,2.76805463124368,2.72032955139465,2.74323758972218,635237.281863172,0.0,1.0
1994-07-18,14.25,14.62,14.25,14.25,96200,2.72032955139465,2.79096266957121,2.72032955139465,2.72032955139465,503927.915387015,0.0,1.0
1994-07-19,14.37,14.75,14.25,14.25,125467,2.74323758972218,2.81577971109271,2.72032955139465,2.72032955139465,657238.292722066,0.0,1.0
1994-07-20,12.87,14.5,12.75,14.5,674600,2.45688711062801,2.76805463124368,2.43397907230048,2.76805463124368,3533781.41081165,0.0,1.0
1994-07-21,12.0,13.0,12.0,12.5,167467,2.29080383275339,2.48170415214951,2.29080383275339,2.38625399245145,877248.40131099,0.0,1.0
1994-07-22,12.25,12.5,11.75,12.5,48600,2.33852891260242,2.38625399245145,2.24307875290436,2.38625399245145,254583.125652899,0.0,1.0
1994-07-25,12.25,12.5,11.75,11.75,36800,2.33852891260242,2.38625399245145,2.24307875290436,2.24307875290436,192770.761811249,0.0,1.0
1994-07-26,10.0,12.25,9.5,12.0,1428200,1.90900319396116,2.33852891260242,1.8135530342631,2.29080383275339,7481391.35920722,0.0,1.0
1994-07-27,10.38,10.75,9.75,9.75,257600,1.98154531533168,2.05217843350824,1.86127811411213,1.86127811411213,1349395.33267874,0.0,1.0
1994-07-28,10.31,10.75,10.25,10.25,169067,1.96818229297395,2.05217843350824,1.95672827381019,1.95672827381019,885629.738781046,0.0,1.0
1994-07-29,10.25,10.75,10.25,10.5,126067,1.95672827381019,2.05217843350824,1.95672827381019,2.00445335365922,660381.294273334,0.0,1.0
1994-08-01,10.5,11.0,10.25,10.25,61067,2.00445335365922,2.09990351335727,1.95672827381019,1.95672827381019,319889.459552378,0.0,1.0
1994-08-02,10.75,11.0,10.5,10.5,147000,2.05217843350824,2.09990351335727,2.00445335365922,2.00445335365922,770035.380061241,0.0,1.0
1994-08-03,10.5,11.0,10.25,10.5,112000,2.00445335365922,2.09990351335727,1.95672827381019,2.00445335365922,586693.6229038,0.0,1.0
1994-08-04,10.0,10.0,9.5,10.0,179400,1.90900319396116,1.90900319396116,1.8135530342631,1.90900319396116,939757.463829838,0.0,1.0
1994-08-05,10.0,10.0,9.5,9.5,15867,1.90900319396116,1.90900319396116,1.8135530342631,1.8135530342631,83116.6760233447,0.0,1.0
1994-08-08,10.0,10.5,10.0,10.0,101467,1.90900319396116,2.00445335365922,1.90900319396116,1.90900319396116,531518.23067125,0.0,1.0
1994-08-09,10.5,10.5,10.0,10.0,76067,2.00445335365922,2.00445335365922,1.90900319396116,1.90900319396116,398464.498334137,0.0,1.0
1994-08-10,10.5,10.5,10.0,10.0,86000,2.00445335365922,2.00445335365922,1.90900319396116,1.90900319396116,450496.889015418,0.0,1.0
1994-08-11,9.75,10.5,9.75,10.12,130067,1.86127811411213,2.00445335365922,1.86127811411213,1.93191123228869,681334.63794847,0.0,1.0
1994-08-12,9.12,10.0,9.0,9.75,462067,1.74101091289258,1.90900319396116,1.71810287456504,1.86127811411213,2420462.16298473,0.0,1.0
1994-08-15,9.38,9.75,9.0,9.0,170000,1.79064499593557,1.86127811411213,1.71810287456504,1.71810287456504,890517.106193268,0.0,1.0
1994-08-16,9.75,10.0,9.25,9.75,568800,1.86127811411213,1.90900319396116,1.76582795441407,1.86127811411213,2979565.4706043,0.0,1.0
1994-08-17,10.25,10.5,9.5,9.5,442600,1.95672827381019,2.00445335365922,1.8135530342631,1.8135530342631,2318487.47765377,0.0,1.0
1994-08-18,10.0,10.5,9.75,10.5,172667,1.90900319396116,2.00445335365922,1.86127811411213,2.00445335365922,904487.748088666,0.0,1.0
1994-08-19,10.31,10.5,10.0,10.5,25400,1.96818229297395,2.00445335365922,1.90900319396116,2.00445335365922,133053.732337112,0.0,1.0
1994-08-22,10.25,10.5,10.0,10.0,245867,1.95672827381019,2.00445335365922,1.90900319396116,1.90900319396116,1287933.93734365,0.0,1.0
1994-08-23,9.75,10.5,9.5,10.31,238000,1.86127811411213,2.00445335365922,1.8135530342631,1.96818229297395,1246723.94867058,0.0,1.0
1994-08-24,9.63,10.25,9.38,10.25,111267,1.8383700757846,1.95672827381019,1.79064499593557,1.95672827381019,582853.922675331,0.0,1.0
1994-08-25,10.0,10.5,9.75,9.75,134200,1.90900319396116,2.00445335365922,1.86127811411213,1.86127811411213,702984.680300804,0.0,1.0
1994-08-26,10.5,10.5,10.25,10.5,135400,2.00445335365922,2.00445335365922,1.95672827381019,2.00445335365922,709270.683403344,0.0,1.0
1994-08-29,11.0,11.0,10.0,10.5,60467,2.09990351335727,2.09990351335727,1.90900319396116,2.00445335365922,316746.458001109,0.0,1.0
1994-08-30,10.62,11.0,10.25,11.0,291067,2.02736139198675,2.09990351335727,1.95672827381019,2.09990351335727,1524706.72087269,0.0,1.0
1994-08-31,10.75,11.0,10.5,10.5,185600,2.05217843350824,2.09990351335727,2.00445335365922,2.00445335365922,972235.146526302,0.0,1.0
1994-09-01,10.5,11.0,10.0,10.5,123200,2.00445335365922,2.09990351335727,1.90900319396116,2.00445335365922,645362.98519418,0.0,1.0
1994-09-02,10.5,10.5,10.0,10.0,13867,2.00445335365922,2.00445335365922,1.90900319396116,1.90900319396116,72640.0041857768,0.0,1.0
1994-09-06,10.75,10.75,10.0,10.75,47667,2.05981444628409,2.05981444628409,1.91610646165962,2.05981444628409,248770.102047011,0.04,1.0
1994-09-07,9.87,10.5,9.5,10.0,190667,1.89119707765804,2.0119117847426,1.82030113857664,1.91610646165962,995075.189271351,0.0,1.0
1994-09-08,9.75,10.0,9.5,10.0,765600,1.86820380011813,1.91610646165962,1.82030113857664,1.91610646165962,3995602.62083184,0.0,1.0
1994-09-09,9.75,10.0,9.75,9.75,25467,1.86820380011813,1.91610646165962,1.86820380011813,1.86820380011813,132910.151442952,0.0,1.0
1994-09-12,9.75,10.0,9.75,10.0,149800,1.86820380011813,1.91610646165962,1.86820380011813,1.91610646165962,781793.720742698,0.0,1.0
1994-09-13,10.38,10.5,9.75,9.75,1203800,1.98891850720268,2.0119117847426,1.86820380011813,1.86820380011813,6282531.91608853,0.0,1.0
1994-09-14,10.75,10.75,10.25,10.75,577800,2.05981444628409,2.05981444628409,1.96400912320111,2.05981444628409,3015490.06572184,0.0,1.0
1994-09-15,11.37,11.37,10.25,10.75,1071600,2.17861304690699,2.17861304690699,1.96400912320111,2.05981444628409,5592591.12915804,0.0,1.0
1994-09-16,11.75,12.25,11.0,11.5,590400,2.25142509245005,2.34723041553303,2.10771710782558,2.20352243090856,3081248.41606468,0.0,1.0
1994-09-19,12.0,12.25,11.75,11.75,176867,2.29932775399154,2.34723041553303,2.25142509245005,2.25142509245005,923054.138895854,0.0,1.0
1994-09-20,11.5,12.25,11.25,11.75,240600,2.20352243090856,2.34723041553303,2.15561976936707,2.25142509245005,1255671.35654668,0.0,1.0
1994-09-21,11.0,11.62,10.75,11.25,140667,2.10771710782558,2.22651570844848,2.05981444628409,2.15561976936707,734129.354577525,0.0,1.0
1994-09-22,10.75,11.25,10.75,10.75,384667,2.05981444628409,2.15561976936707,2.05981444628409,2.05981444628409,2007545.02788339,0.0,1.0
1994-09-23,10.5,11.0,10.5,10.75,284867,2.0119117847426,2.10771710782558,2.0119117847426,2.05981444628409,1486697.14183451,0.0,1.0
1994-09-26,10.94,11.0,10.5,11.0,241200,2.09622046905562,2.10771710782558,2.0119117847426,2.10771710782558,1258802.70656301,0.0,1.0
1994-09-27,11.0,11.0,10.5,11.0,49600,2.10771710782558,2.10771710782558,2.0119117847426,2.10771710782558,258858.268016274,0.0,1.0
1994-09-28,11.0,11.0,10.5,10.5,30400,2.10771710782558,2.10771710782558,2.0119117847426,2.0119117847426,158655.067493845,0.0,1.0
1994-09-29,10.5,11.0,10.5,10.5,173800,2.0119117847426,2.10771710782558,2.0119117847426,2.0119117847426,907047.721395734,0.0,1.0
1994-09-30,11.0,11.0,10.5,10.5,26867,2.10771710782558,2.10771710782558,2.0119117847426,2.0119117847426,140216.63481438,0.0,1.0
1994-10-03,10.44,11.0,10.25,10.5,37867,2.00041514597264,2.10771710782558,1.96400912320111,2.0119117847426,197624.718447021,0.0,1.0
1994-10-04,8.75,10.5,8.75,10.0,395000,1.67659315395217,2.0119117847426,1.67659315395217,1.91610646165962,2061472.09408121,0.0,1.0
1994-10-05,8.56,9.25,8.5,9.25,1443067,1.64018713118063,1.77239847703515,1.62869049241068,1.77239847703515,7531246.45668229,0.0,1.0
1994-10-06,8.5,9.0,8.5,9.0,209067,1.62869049241068,1.72449581549366,1.62869049241068,1.72449581549366,1091103.25643867,0.0,1.0
1994-10-07,8.75,9.0,8.5,8.5,512067,1.67659315395217,1.72449581549366,1.62869049241068,1.62869049241068,2672435.01468325,0.0,1.0
1994-10-10,9.0,9.25,8.75,9.0,127000,1.72449581549366,1.77239847703515,1.67659315395217,1.72449581549366,662802.420122313,0.0,1.0
1994-10-11,8.75,9.25,8.75,9.0,141467,1.67659315395217,1.77239847703515,1.67659315395217,1.72449581549366,738304.487932624,0.0,1.0
1994-10-12,8.75,9.0,8.5,8.5,584600,1.67659315395217,1.72449581549366,1.62869049241068,1.62869049241068,3050978.69924019,0.0,1.0
1994-10-13,9.25,9.5,8.75,9.25,1501400,1.77239847703515,1.82030113857664,1.67659315395217,1.77239847703515,7835681.52418615,0.0,1.0
1994-10-14,9.5,9.5,9.0,9.25,539000,1.82030113857664,1.82030113857664,1.72449581549366,1.77239847703515,2812996.09799943,0.0,1.0
1994-10-17,9.5,9.5,9.25,9.5,74000,1.82030113857664,1.82030113857664,1.77239847703515,1.82030113857664,386199.83534686,0.0,1.0
1994-10-18,10.0,10.25,9.25,9.5,303867,1.91610646165962,1.96400912320111,1.77239847703515,1.82030113857664,1585856.55901817,0.0,1.0
1994-10-19,10.06,10.5,10.0,10.25,255467,1.92760310042958,2.0119117847426,1.91610646165962,1.96400912320111,1333260.99103454,0.0,1.0
1994-10-20,10.5,10.5,10.0,10.25,188000,2.0119117847426,2.0119117847426,1.91610646165962,1.96400912320111,981156.33844878,0.0,1.0
1994-10-21,10.5,10.5,10.0,10.0,62400,2.0119117847426,2.0119117847426,1.91610646165962,1.91610646165962,325660.401697893,0.0,1.0
1994-10-24,10.0,10.5,10.0,10.5,8000,1.91610646165962,2.0119117847426,1.91610646165962,2.0119117847426,41751.3335510119,0.0,1.0
1994-10-25,9.5,10.0,9.25,9.5,248000,1.82030113857664,1.91610646165962,1.77239847703515,1.82030113857664,1294291.34008137,0.0,1.0
1994-10-26,9.75,9.75,9.25,9.25,70600,1.86820380011813,1.86820380011813,1.77239847703515,1.77239847703515,368455.51858768,0.0,1.0
1994-10-27,9.5,9.75,9.25,9.75,59200,1.82030113857664,1.86820380011813,1.77239847703515,1.86820380011813,308959.868277488,0.0,1.0
1994-10-28,9.25,9.75,9.25,9.5,102200,1.77239847703515,1.86820380011813,1.77239847703515,1.82030113857664,533373.286114177,0.0,1.0
1994-10-31,9.38,9.75,9.25,9.25,45667,1.79730786103672,1.86820380011813,1.77239847703515,1.77239847703515,238332.268659258,0.0,1.0
1994-11-01,9.25,9.75,9.25,9.75,13800,1.77239847703515,1.86820380011813,1.77239847703515,1.86820380011813,72021.0503754955,0.0,1.0
1994-11-02,9.44,9.75,9.25,9.75,44067,1.80880449980668,1.86820380011813,1.77239847703515,1.86820380011813,229982.001949055,0.0,1.0
1994-11-03,9.5,9.75,9.25,9.25,50267,1.82030113857664,1.86820380011813,1.77239847703515,1.77239847703515,262339.285451089,0.0,1.0
1994-11-04,9.5,9.75,9.5,9.5,66467,1.82030113857664,1.86820380011813,1.82030113857664,1.82030113857664,346885.735891888,0.0,1.0
1994-11-07,9.5,9.75,9.5,9.75,76200,1.82030113857664,1.86820380011813,1.82030113857664,1.86820380011813,397681.452073388,0.0,1.0
1994-11-08,9.63,9.75,9.5,9.75,61867,1.84521052257821,1.86820380011813,1.82030113857664,1.86820380011813,322878.719100057,0.0,1.0
1994-11-09,9.5,9.75,9.5,9.63,164667,1.82030113857664,1.86820380011813,1.82030113857664,1.84521052257821,859383.355230559,0.0,1.0
1994-11-10,9.25,9.75,9.25,9.5,170600,1.77239847703515,1.86820380011813,1.77239847703515,1.82030113857664,890347.187975328,0.0,1.0
1994-11-11,9.31,9.5,9.25,9.25,107667,1.7838951158051,1.82030113857664,1.77239847703515,1.77239847703515,561905.103679602,0.0,1.0
1994-11-14,9.25,9.5,9.25,9.25,26600,1.77239847703515,1.82030113857664,1.77239847703515,1.77239847703515,138823.184057114,0.0,1.0
1994-11-15,8.88,9.25,8.5,9.0,55867,1.70150253795374,1.77239847703515,1.62869049241068,1.72449581549366,291565.218936798,0.0,1.0
1994-11-16,8.56,9.0,8.5,8.5,77667,1.64018713118063,1.72449581549366,1.62869049241068,1.62869049241068,405337.602863306,0.0,1.0
1994-11-17,8.5,9.0,8.5,8.5,273600,1.62869049241068,1.72449581549366,1.62869049241068,1.62869049241068,1427895.6074446,0.0,1.0
1994-11-18,8.25,8.5,8.0,8.25,412600,1.58078783086918,1.62869049241068,1.53288516932769,1.58078783086918,2153325.02789345,0.0,1.0
1994-11-21,8.0,8.25,8.0,8.13,35067,1.53288516932769,1.58078783086918,1.53288516932769,1.55779455332927,183011.751704168,0.0,1.0
1994-11-22,8.0,8.5,8.0,8.0,49400,1.53288516932769,1.62869049241068,1.53288516932769,1.53288516932769,257814.4846775,0.0,1.0
1994-11-23,8.5,8.75,8.0,8.0,221600,1.62869049241068,1.67659315395217,1.53288516932769,1.53288516932769,1156511.93936303,0.0,1.0
1994-11-25,8.25,8.75,8.25,8.25,800,1.58078783086918,1.67659315395217,1.58078783086918,1.58078783086918,4175.13335510121,0.0,1.0
1994-11-28,8.0,8.75,8.0,8.25,221267,1.53288516932769,1.67659315395217,1.53288516932769,1.58078783086918,1154774.04010397,0.0,1.0
1994-11-29,8.25,8.5,7.75,8.19,137400,1.58078783086918,1.62869049241068,1.4849825077862,1.56929119209923,717079.153738632,0.0,1.0
1994-11-30,7.5,8.25,7.0,8.25,311267,1.43707984624471,1.58078783086918,1.34127452316173,1.58078783086918,1624476.54255286,0.0,1.0
1994-12-01,6.0,7.5,6.0,7.5,962867,1.14966387699577,1.43707984624471,1.14966387699577,1.43707984624471,5025122.66028278,0.0,1.0
1994-12-02,6.75,6.75,6.25,6.25,423600,1.29337186162024,1.29337186162024,1.19756653853726,1.19756653853726,2210733.11152609,0.0,1.0
1994-12-05,6.5,6.75,6.38,6.63,327867,1.24546920007875,1.29337186162024,1.22247592253884,1.27037858408033,1711110.55967121,0.0,1.0
1994-12-06,6.38,6.63,6.25,6.5,134000,1.22247592253884,1.27037858408033,1.19756653853726,1.24546920007875,699334.836979448,0.0,1.0
1994-12-07,6.0,6.38,5.88,6.12,220867,1.14966387699577,1.22247592253884,1.12667059945586,1.17265715453569,1152686.47342642,0.0,1.0
1994-12-08,5.88,6.0,5.5,5.88,1210467,1.12667059945586,1.14966387699577,1.05385855391279,1.12667059945586,6317326.43368657,0.0,1.0
1994-12-09,6.38,6.38,5.62,5.62,148067,1.22247592253884,1.22247592253884,1.07685183145271,1.07685183145271,772749.338112209,0.0,1.0
1994-12-12,6.12,6.38,6.12,6.38,204400,1.17265715453569,1.22247592253884,1.17265715453569,1.22247592253884,1066746.57222835,0.0,1.0
1994-12-13,6.5,6.5,6.25,6.5,168000,1.25313362592539,1.25313362592539,1.20493617877441,1.25313362592539,871415.447968369,0.04,1.0
1994-12-14,6.44,6.63,6.38,6.5,310067,1.24156623860916,1.2781962984439,1.22999885129292,1.25313362592539,1608316.51015004,0.0,1.0
1994-12-15,7.12,7.12,6.38,6.63,244267,1.37266329485981,1.37266329485981,1.22999885129292,1.2781962984439,1267012.12636244,0.0,1.0
1994-12-16,7.75,7.75,7.0,7.0,1106400,1.49412086168027,1.49412086168027,1.34952852022734,1.34952852022734,5738893.16447741,0.0,1.0
1994-12-19,7.5,8.0,7.5,7.5,325467,1.4459234145293,1.54231830883125,1.4459234145293,1.4459234145293,1688196.25954714,0.0,1.0
1994-12-20,7.75,7.88,7.5,7.88,174667,1.49412086168027,1.51918353419878,1.4459234145293,1.51918353419878,905997.155061258,0.0,1.0
1994-12-21,7.88,7.88,7.62,7.62,157600,1.51918353419878,1.51918353419878,1.46905818916176,1.46905818916176,817470.682141756,0.0,1.0
1994-12-22,7.88,8.0,7.62,7.62,212800,1.51918353419878,1.54231830883125,1.46905818916176,1.46905818916176,1103792.90075993,0.0,1.0
1994-12-23,8.0,8.13,7.75,7.75,49600,1.54231830883125,1.56738098134976,1.49412086168027,1.49412086168027,257275.037019233,0.0,1.0
1994-12-27,7.75,8.13,7.5,8.13,141667,1.49412086168027,1.56738098134976,1.4459234145293,1.56738098134976,734826.263496042,0.0,1.0
1994-12-28,7.0,7.62,7.0,7.5,136867,1.34952852022734,1.46905818916176,1.34952852022734,1.4459234145293,709928.679268375,0.0,1.0
1994-12-29,7.25,7.25,7.0,7.0,204067,1.39772596737832,1.39772596737832,1.34952852022734,1.34952852022734,1058494.85845572,0.0,1.0
1994-12-30,7.25,7.5,7.0,7.0,121400,1.39772596737832,1.4459234145293,1.34952852022734,1.34952852022734,629701.401091428,0.0,1.0
1995-01-03,7.62,7.62,7.25,7.38,82667,1.46905818916176,1.46905818916176,1.39772596737832,1.42278863989683,428793.457364294,0.0,1.0
1995-01-04,7.38,7.62,7.12,7.62,121800,1.42278863989683,1.46905818916176,1.37266329485981,1.46905818916176,631776.199777066,0.0,1.0
1995-01-05,7.88,8.0,7.25,7.5,178000,1.51918353419878,1.54231830883125,1.39772596737832,1.4459234145293,923285.415109343,0.0,1.0
1995-01-06,7.62,7.88,7.62,7.88,54000,1.46905818916176,1.51918353419878,1.46905818916176,1.51918353419878,280097.822561262,0.0,1.0
1995-01-09,8.13,8.13,7.62,7.62,127400,1.56738098134976,1.56738098134976,1.46905818916176,1.46905818916176,660823.381376012,0.0,1.0
1995-01-10,8.0,8.13,7.88,7.88,67600,1.54231830883125,1.56738098134976,1.51918353419878,1.51918353419878,350640.977872986,0.0,1.0
1995-01-11,8.0,8.06,7.88,7.88,80600,1.54231830883125,1.55388569614748,1.51918353419878,1.51918353419878,418071.935156253,0.0,1.0
1995-01-12,7.88,8.13,7.88,7.88,45000,1.51918353419878,1.56738098134976,1.51918353419878,1.51918353419878,233414.852134385,0.0,1.0
1995-01-13,7.88,8.0,7.5,7.88,457467,1.51918353419878,1.54231830883125,1.4459234145293,1.51918353419878,2372879.82580801,0.0,1.0
1995-01-16,7.38,7.62,7.38,7.62,74400,1.42278863989683,1.46905818916176,1.42278863989683,1.46905818916176,385912.555528848,0.0,1.0
1995-01-17,7.62,7.75,7.38,7.62,107600,1.46905818916176,1.49412086168027,1.42278863989683,1.46905818916176,558120.846436886,0.0,1.0
1995-01-18,7.75,7.75,7.5,7.5,189000,1.49412086168027,1.49412086168027,1.4459234145293,1.4459234145293,980342.378964417,0.0,1.0
1995-01-19,7.5,7.75,7.5,7.5,90267,1.4459234145293,1.49412086168027,1.4459234145293,1.4459234145293,468214.632391432,0.0,1.0
1995-01-20,7.5,7.88,7.5,7.75,120267,1.4459234145293,1.51918353419878,1.4459234145293,1.49412086168027,623824.533814354,0.0,1.0
1995-01-23,7.69,7.88,7.5,7.5,76200,1.48255347436404,1.51918353419878,1.4459234145293,1.4459234145293,395249.149614224,0.0,1.0
1995-01-24,8.0,8.25,7.62,7.62,138200,1.54231830883125,1.59051575598223,1.46905818916176,1.46905818916176,716842.945888265,0.0,1.0
1995-01-25,8.13,8.13,7.88,7.88,14667,1.56738098134976,1.56738098134976,1.51918353419878,1.51918353419878,76077.6808056669,0.0,1.0
1995-01-26,8.0,8.0,7.62,8.0,55200,1.54231830883125,1.54231830883125,1.46905818916176,1.54231830883125,286322.218618178,0.0,1.0
1995-01-27,8.0,8.13,7.75,7.75,53467,1.54231830883125,1.56738098134976,1.49412086168027,1.49412086168027,277333.153312647,0.0,1.0
1995-01-30,7.88,8.13,7.88,7.88,14067,1.51918353419878,1.56738098134976,1.51918353419878,1.51918353419878,72965.4827772086,0.0,1.0
1995-01-31,7.94,8.13,7.88,7.88,61667,1.53075092151501,1.56738098134976,1.51918353419878,1.51918353419878,319866.526368247,0.0,1.0
1995-02-01,7.75,8.0,7.75,7.75,218467,1.49412086168027,1.54231830883125,1.49412086168027,1.49412086168027,1133187.61113873,0.0,1.0
1995-02-02,7.75,7.88,7.75,7.88,92800,1.49412086168027,1.51918353419878,1.49412086168027,1.51918353419878,481353.295068243,0.0,1.0
1995-02-03,7.75,8.0,7.75,7.75,70467,1.49412086168027,1.54231830883125,1.49412086168027,1.49412086168027,365512.097452305,0.0,1.0
1995-02-06,7.88,8.0,7.75,7.75,92267,1.51918353419878,1.54231830883125,1.49412086168027,1.49412086168027,478588.625819628,0.0,1.0
1995-02-07,7.75,8.0,7.75,7.75,46067,1.49412086168027,1.54231830883125,1.49412086168027,1.49412086168027,238949.377628327,0.0,1.0
1995-02-08,7.75,8.0,7.75,7.75,24267,1.49412086168027,1.54231830883125,1.49412086168027,1.49412086168027,125872.849261003,0.0,1.0
1995-02-09,8.0,8.0,7.75,7.75,43200,1.54231830883125,1.54231830883125,1.49412086168027,1.49412086168027,224078.258049009,0.0,1.0
1995-02-10,8.0,8.13,7.75,8.0,182467,1.54231830883125,1.56738098134976,1.49412086168027,1.54231830883125,946455.729431216,0.0,1.0
1995-02-13,7.25,8.0,7.25,7.88,169600,1.39772596737832,1.54231830883125,1.39772596737832,1.51918353419878,879714.642710924,0.0,1.0
1995-02-14,7.25,7.5,7.25,7.25,15867,1.39772596737832,1.4459234145293,1.39772596737832,1.39772596737832,82302.0768625839,0.0,1.0
1995-02-15,7.12,7.38,7.12,7.12,71267,1.37266329485981,1.42278863989683,1.37266329485981,1.37266329485981,369661.694823582,0.0,1.0
1995-02-16,6.75,7.12,6.63,7.12,74200,1.30133107307637,1.37266329485981,1.2781962984439,1.37266329485981,384875.156186029,0.0,1.0
1995-02-17,6.44,6.75,6.38,6.63,27067,1.24156623860916,1.30133107307637,1.22999885129292,1.2781962984439,140396.440060475,0.0,1.0
1995-02-21,6.38,6.63,6.25,6.38,122667,1.22999885129292,1.2781962984439,1.20493617877441,1.22999885129292,636273.32592819,0.0,1.0
1995-02-22,6.75,6.75,6.38,6.38,67000,1.30133107307637,1.30133107307637,1.22999885129292,1.22999885129292,347528.779844527,0.0,1.0
1995-02-23,7.0,7.12,6.75,6.87,62600,1.34952852022734,1.37266329485981,1.30133107307637,1.32446584770884,324705.9943025,0.0,1.0
1995-02-24,6.87,7.12,6.87,6.87,74600,1.32446584770884,1.37266329485981,1.32446584770884,1.32446584770884,386949.954871667,0.0,1.0
1995-02-27,6.75,7.0,6.75,6.75,454200,1.30133107307637,1.34952852022734,1.30133107307637,1.30133107307637,2355933.90754305,0.0,1.0
1995-02-28,7.0,7.12,6.75,6.75,83200,1.34952852022734,1.37266329485981,1.30133107307637,1.30133107307637,431558.126612907,0.0,1.0
1995-03-01,6.87,7.12,6.87,6.87,8400,1.32446584770884,1.37266329485981,1.32446584770884,1.32446584770884,43570.7723984183,0.0,1.0
1995-03-02,6.87,7.0,6.75,6.87,22400,1.32446584770884,1.34952852022734,1.30133107307637,1.32446584770884,116188.726395782,0.0,1.0
1995-03-03,6.5,6.75,6.5,6.75,161600,1.25313362592539,1.30133107307637,1.25313362592539,1.30133107307637,838218.668998145,0.0,1.0
1995-03-06,6.38,6.63,6.31,6.38,84800,1.22999885129292,1.2781962984439,1.21650356609065,1.22999885129292,439857.321355463,0.0,1.0
1995-03-07,5.62,6.5,5.5,6.25,246200,1.09119020349811,1.26205272646578,1.06789076854797,1.21351223698633,1268013.58330046,0.04,1.0
1995-03-08,5.88,5.88,5.5,5.5,374267,1.14167231255674,1.14167231255674,1.06789076854797,1.06789076854797,1927602.11121493,0.0,1.0
1995-03-09,5.13,5.88,5.0,5.62,302267,0.99605084411838,1.14167231255674,0.970809789589065,1.09119020349811,1556777.6676827,0.0,1.0
1995-03-10,5.37,5.5,5.0,5.25,787067,1.04264971401866,1.06789076854797,0.970809789589065,1.01935027906852,4053662.25413299,0.0,1.0
1995-03-13,5.5,5.75,5.37,5.37,185400,1.06789076854797,1.11643125802742,1.04264971401866,1.04264971401866,954872.942095477,0.0,1.0
1995-03-14,5.5,6.0,5.37,5.88,88400,1.06789076854797,1.16497174750688,1.04264971401866,1.14167231255674,455290.011225675,0.0,1.0
1995-03-15,5.25,5.5,5.25,5.5,98267,1.01935027906852,1.06789076854797,1.01935027906852,1.06789076854797,506108.411008069,0.0,1.0
1995-03-16,5.62,5.62,5.0,5.25,1044467,1.09119020349811,1.09119020349811,0.970809789589065,1.01935027906852,5379359.6397607,0.0,1.0
1995-03-17,5.62,5.75,5.37,5.37,121400,1.09119020349811,1.11643125802742,1.04264971401866,1.04264971401866,625251.214511276,0.0,1.0
1995-03-20,5.62,5.75,5.37,5.62,52800,1.09119020349811,1.11643125802742,1.04264971401866,1.09119020349811,271937.925256964,0.0,1.0
1995-03-21,5.75,6.0,5.5,5.5,202667,1.11643125802742,1.16497174750688,1.06789076854797,1.06789076854797,1043803.8541298,0.0,1.0
1995-03-22,6.12,6.25,5.75,5.75,259467,1.18827118245702,1.21351223698633,1.11643125802742,1.11643125802742,1336343.13736076,0.0,1.0
1995-03-23,6.38,6.38,6.0,6.0,269200,1.23875329151565,1.23875329151565,1.16497174750688,1.16497174750688,1386471.39165103,0.0,1.0
1995-03-24,6.44,6.63,6.25,6.38,484000,1.25040300899072,1.2872937809951,1.21351223698633,1.23875329151565,2492764.31485549,0.0,1.0
1995-03-27,6.44,6.63,6.38,6.63,341467,1.25040300899072,1.2872937809951,1.23875329151565,1.2872937809951,1758670.97582802,0.0,1.0
1995-03-28,6.75,6.87,6.63,6.63,183667,1.31059321594524,1.33389265089537,1.2872937809951,1.2872937809951,945947.403753233,0.0,1.0
1995-03-29,6.87,7.12,6.63,6.87,187867,1.33389265089537,1.38243314037483,1.2872937809951,1.33389265089537,967578.829625952,0.0,1.0
1995-03-30,6.75,6.87,6.63,6.87,32200,1.31059321594524,1.33389265089537,1.2872937809951,1.33389265089537,165840.9316908,0.0,1.0
1995-03-31,6.38,6.63,6.12,6.5,28467,1.23875329151565,1.2872937809951,1.18827118245702,1.26205272646578,146614.714361552,0.0,1.0
1995-04-03,6.5,6.5,6.12,6.12,16467,1.26205272646578,1.26205272646578,1.18827118245702,1.18827118245702,84810.6404395159,0.0,1.0
1995-04-04,6.38,6.5,6.12,6.38,17067,1.23875329151565,1.26205272646578,1.18827118245702,1.23875329151565,87900.8441356172,0.0,1.0
1995-04-05,6.38,6.5,6.12,6.12,12600,1.23875329151565,1.26205272646578,1.18827118245702,1.18827118245702,64894.2776181389,0.0,1.0
1995-04-06,6.25,6.25,6.0,6.12,29267,1.21351223698633,1.21351223698633,1.16497174750688,1.18827118245702,150734.985956355,0.0,1.0
1995-04-07,6.5,6.75,6.0,6.0,74800,1.26205272646578,1.31059321594524,1.16497174750688,1.16497174750688,385245.394114034,0.0,1.0
1995-04-10,6.75,6.75,6.5,6.75,30867,1.31059321594524,1.31059321594524,1.26205272646578,1.31059321594524,158975.52914596,0.0,1.0
1995-04-11,7.38,7.5,6.63,6.75,191600,1.43291524943346,1.4562146843836,1.2872937809951,1.31059321594524,986805.046955195,0.0,1.0
1995-04-12,7.25,7.62,7.0,7.25,220667,1.40767419490414,1.47951411933373,1.35913370542469,1.40767419490414,1136509.96501285,0.0,1.0
1995-04-13,7.25,7.25,7.0,7.25,129000,1.40767419490414,1.40767419490414,1.35913370542469,1.40767419490414,664393.794661902,0.0,1.0
1995-04-17,7.62,7.62,7.0,7.25,266667,1.47951411933373,1.47951411933373,1.35913370542469,1.40767419490414,1373425.581714,0.0,1.0
1995-04-18,7.5,7.75,7.38,7.62,259667,1.4562146843836,1.50475517386305,1.43291524943346,1.47951411933373,1337373.20525947,0.0,1.0
1995-04-19,7.5,7.62,7.25,7.38,262467,1.4562146843836,1.47951411933373,1.40767419490414,1.43291524943346,1351794.15584128,0.0,1.0
1995-04-20,7.62,7.62,7.25,7.5,33400,1.47951411933373,1.47951411933373,1.40767419490414,1.4562146843836,172021.339083004,0.0,1.0
1995-04-21,7.38,7.62,7.38,7.38,101067,1.43291524943346,1.47951411933373,1.43291524943346,1.43291524943346,520529.361589878,0.0,1.0
1995-04-24,7.38,7.62,7.38,7.38,141867,1.43291524943346,1.47951411933373,1.43291524943346,1.43291524943346,730663.212924805,0.0,1.0
1995-04-25,7.25,7.62,7.25,7.5,124267,1.40767419490414,1.47951411933373,1.40767419490414,1.4562146843836,640017.237839152,0.0,1.0
1995-04-26,7.38,7.62,7.25,7.62,42600,1.43291524943346,1.47951411933373,1.40767419490414,1.47951411933373,219404.462423232,0.0,1.0
1995-04-27,8.0,8.0,7.38,7.38,243867,1.5532956633425,1.5532956633425,1.43291524943346,1.43291524943346,1255997.84126212,0.0,1.0
1995-04-28,8.25,8.25,7.81,8.0,170000,1.60183615282196,1.60183615282196,1.51640489133812,1.5532956633425,875557.713895526,0.0,1.0
1995-05-01,7.38,8.25,7.38,8.0,187667,1.43291524943346,1.60183615282196,1.43291524943346,1.5532956633425,966548.761727247,0.0,1.0
1995-05-02,7.56,7.75,7.38,7.62,75467,1.46786440185867,1.50475517386305,1.43291524943346,1.47951411933373,388680.670556198,0.0,1.0
1995-05-03,7.88,7.88,7.38,7.38,79400,1.52999622839237,1.52999622839237,1.43291524943346,1.43291524943346,408936.955784145,0.0,1.0
1995-05-04,7.75,8.0,7.5,7.88,58867,1.50475517386305,1.5532956633425,1.4562146843836,1.52999622839237,303185.034964047,0.0,1.0
1995-05-05,7.25,7.75,7.25,7.75,63067,1.40767419490414,1.50475517386305,1.40767419490414,1.50475517386305,324816.460836761,0.0,1.0
1995-05-08,7.25,7.5,7.12,7.25,256800,1.40767419490414,1.4562146843836,1.38243314037483,1.40767419490414,1322607.1819316,0.0,1.0
1995-05-09,7.25,7.5,7.25,7.5,45400,1.40767419490414,1.4562146843836,1.40767419490414,1.4562146843836,233825.413005042,0.0,1.0
1995-05-10,7.31,7.5,7.25,7.25,81000,1.41932391237921,1.4562146843836,1.40767419490414,1.40767419490414,417177.498973752,0.0,1.0
1995-05-11,7.5,7.75,7.38,7.5,45800,1.4562146843836,1.50475517386305,1.43291524943346,1.4562146843836,235885.548802442,0.0,1.0
1995-05-12,7.88,7.88,7.5,7.5,57067,1.52999622839237,1.52999622839237,1.4562146843836,1.4562146843836,293914.423875741,0.0,1.0
1995-05-15,7.94,7.94,7.62,7.75,122000,1.54164594586743,1.54164594586743,1.47951411933373,1.50475517386305,628341.418207381,0.0,1.0
1995-05-16,8.37,8.5,7.75,7.75,447667,1.62513558777209,1.65037664230141,1.50475517386305,1.50475517386305,2305637.03003806,0.0,1.0
1995-05-17,8.37,8.5,8.0,8.5,289400,1.62513558777209,1.65037664230141,1.5532956633425,1.65037664230141,1490508.2494198,0.0,1.0
1995-05-18,8.37,8.37,8.13,8.13,125400,1.62513558777209,1.62513558777209,1.57853671787182,1.57853671787182,645852.572485291,0.0,1.0
1995-05-19,8.25,8.5,8.13,8.37,40067,1.60183615282196,1.65037664230141,1.57853671787182,1.62513558777209,206358.652486189,0.0,1.0
1995-05-22,8.5,8.75,8.25,8.25,202667,1.65037664230141,1.69891713178086,1.60183615282196,1.60183615282196,1043803.85412979,0.0,1.0
1995-05-23,8.75,8.75,8.5,8.75,702000,1.69891713178086,1.69891713178086,1.65037664230141,1.69891713178086,3615538.32443919,0.0,1.0
1995-05-24,8.62,8.75,8.62,8.62,169867,1.67367607725155,1.69891713178086,1.67367607725155,1.67367607725155,874872.718742891,0.0,1.0
1995-05-25,8.75,8.75,8.62,8.62,118800,1.69891713178086,1.69891713178086,1.67367607725155,1.67367607725155,611860.33182817,0.0,1.0
1995-05-26,8.75,8.75,8.62,8.62,119667,1.69891713178086,1.69891713178086,1.67367607725155,1.67367607725155,616325.676169037,0.0,1.0
1995-05-30,8.19,8.75,8.19,8.75,214267,1.59018643534689,1.69891713178086,1.59018643534689,1.69891713178086,1103547.79225443,0.0,1.0
1995-05-31,8.0,8.37,8.0,8.13,148067,1.5532956633425,1.62513558777209,1.5532956633425,1.57853671787182,762595.317784526,0.0,1.0
1995-06-01,8.0,8.25,7.88,8.0,66067,1.5532956633425,1.60183615282196,1.52999622839237,1.5532956633425,340267.47931727,0.0,1.0
1995-06-02,7.62,8.13,7.62,7.88,23267,1.47951411933373,1.57853671787182,1.47951411933373,1.52999622839237,119832.948995337,0.0,1.0
1995-06-05,8.0,8.13,7.62,7.62,65400,1.5532956633425,1.57853671787182,1.47951411933373,1.47951411933373,336832.202875104,0.0,1.0
1995-06-06,7.88,8.25,7.88,8.25,2200,1.52999622839237,1.60183615282196,1.52999622839237,1.60183615282196,11330.7468857068,0.0,1.0
1995-06-07,7.88,8.25,7.88,7.88,10000,1.52999622839237,1.60183615282196,1.52999622839237,1.52999622839237,51503.3949350309,0.0,1.0
1995-06-08,7.88,8.25,7.88,7.88,6867,1.52999622839237,1.60183615282196,1.52999622839237,1.52999622839237,35367.3813018857,0.0,1.0
1995-06-09,8.0,8.25,7.88,7.88,24867,1.5532956633425,1.60183615282196,1.52999622839237,1.52999622839237,128073.492184942,0.0,1.0
1995-06-12,7.88,8.0,7.88,7.88,10667,1.52999622839237,1.5532956633425,1.52999622839237,1.52999622839237,54938.6713771975,0.0,1.0
1995-06-13,7.75,8.25,7.75,8.0,84800,1.50475517386305,1.60183615282196,1.50475517386305,1.5532956633425,436748.789049063,0.0,1.0
1995-06-14,8.13,8.13,7.75,7.75,41000,1.57853671787182,1.57853671787182,1.50475517386305,1.50475517386305,211163.919233627,0.0,1.0
1995-06-15,7.88,8.0,7.75,7.88,67800,1.53776270670908,1.56118041290262,1.51239352499941,1.53776270670908,347429.41656022,0.04,1.0
1995-06-16,7.81,7.88,7.62,7.88,128867,1.52410237809618,1.53776270670908,1.48702434328974,1.53776270670908,660356.734865279,0.0,1.0
1995-06-19,7.88,7.88,7.75,7.75,119667,1.53776270670908,1.53776270670908,1.51239352499941,1.51239352499941,613212.920228788,0.0,1.0
1995-06-20,7.88,7.88,7.75,7.88,70600,1.53776270670908,1.53776270670908,1.51239352499941,1.53776270670908,361777.534058282,0.0,1.0
1995-06-21,7.75,7.88,7.62,7.88,370867,1.51239352499941,1.53776270670908,1.48702434328974,1.53776270670908,1900444.03291208,0.0,1.0
1995-06-22,8.13,8.13,7.75,7.88,110000,1.58654959461229,1.58654959461229,1.51239352499941,1.53776270670908,563676.044566727,0.0,1.0
1995-06-23,8.0,8.25,7.88,8.25,66000,1.56118041290262,1.60996730080582,1.53776270670908,1.60996730080582,338205.626740037,0.0,1.0
1995-06-26,7.88,8.13,7.75,8.0,120267,1.53776270670908,1.58654959461229,1.51239352499941,1.56118041290262,616287.516835516,0.0,1.0
1995-06-27,7.88,8.0,7.75,7.75,13867,1.53776270670908,1.56118041290262,1.51239352499941,1.51239352499941,71059.0519091529,0.0,1.0
1995-06-28,7.62,8.0,7.62,8.0,106067,1.48702434328974,1.56118041290262,1.48702434328974,1.56118041290262,543522.063809631,0.0,1.0
1995-06-29,7.62,7.88,7.62,7.75,11467,1.48702434328974,1.53776270670908,1.48702434328974,1.51239352499941,58760.6654822427,0.0,1.0
1995-06-30,8.13,8.13,7.62,7.62,38600,1.58654959461229,1.58654959461229,1.48702434328974,1.48702434328974,197799.048366142,0.0,1.0
1995-07-03,7.75,8.13,7.75,7.75,16400,1.51239352499941,1.58654959461229,1.51239352499941,1.51239352499941,84038.9739172214,0.0,1.0
1995-07-05,8.06,8.13,7.75,8.13,57067,1.57288926599939,1.58654959461229,1.51239352499941,1.58654959461229,292430.007593541,0.0,1.0
1995-07-06,7.75,8.13,7.75,8.13,9600,1.51239352499941,1.58654959461229,1.51239352499941,1.58654959461229,49193.5457076418,0.0,1.0
1995-07-07,8.5,8.5,7.88,8.0,74400,1.65875418870903,1.65875418870903,1.53776270670908,1.56118041290262,381249.979234224,0.0,1.0
1995-07-10,8.88,8.88,8.37,8.5,56800,1.73291025832191,1.73291025832191,1.63338500699936,1.65875418870903,291061.812103547,0.0,1.0
1995-07-11,8.62,8.88,8.5,8.62,25267,1.68217189490257,1.73291025832191,1.65875418870903,1.68217189490257,129476.387436978,0.0,1.0
1995-07-12,8.37,8.88,8.37,8.5,43800,1.63338500699936,1.73291025832191,1.63338500699936,1.65875418870903,224445.552291116,0.0,1.0
1995-07-13,8.25,8.62,8.25,8.37,119200,1.60996730080582,1.68217189490257,1.60996730080582,1.63338500699936,610819.859203221,0.0,1.0
1995-07-14,8.37,8.37,8.13,8.25,10067,1.63338500699936,1.63338500699936,1.58654959461229,1.60996730080582,51586.6067332116,0.0,1.0
1995-07-17,8.37,8.37,8.13,8.37,64800,1.63338500699936,1.63338500699936,1.58654959461229,1.63338500699936,332056.433526583,0.0,1.0
1995-07-18,8.37,8.37,8.13,8.13,15600,1.63338500699936,1.63338500699936,1.58654959461229,1.58654959461229,79939.5117749181,0.0,1.0
1995-07-19,7.88,8.25,7.88,8.25,44800,1.53776270670908,1.60996730080582,1.53776270670908,1.60996730080582,229569.879968995,0.0,1.0
1995-07-20,8.0,8.13,7.88,7.88,119600,1.56118041290262,1.58654959461229,1.53776270670908,1.53776270670908,612869.59027437,0.0,1.0
1995-07-21,8.13,8.13,7.88,7.88,7800,1.58654959461229,1.58654959461229,1.53776270670908,1.53776270670908,39969.7558874588,0.0,1.0
1995-07-24,8.0,8.25,7.88,8.13,19067,1.56118041290262,1.60996730080582,1.53776270670908,1.58654959461229,97705.5558341255,0.0,1.0
1995-07-25,8.25,8.25,8.0,8.0,77800,1.60996730080582,1.60996730080582,1.56118041290262,1.56118041290262,398672.693339015,0.0,1.0
1995-07-26,8.25,8.25,8.0,8.25,61067,1.60996730080582,1.60996730080582,1.56118041290262,1.60996730080582,312927.318305059,0.0,1.0
1995-07-27,8.13,8.25,8.0,8.0,188267,1.58654959461229,1.60996730080582,1.56118041290262,1.56118041290262,964741.798931309,0.0,1.0
1995-07-28,8.0,8.25,8.0,8.0,75467,1.56118041290262,1.60996730080582,1.56118041290262,1.56118041290262,386717.636866521,0.0,1.0
1995-07-31,7.88,8.25,7.88,8.25,149000,1.53776270670908,1.60996730080582,1.53776270670908,1.60996730080582,763524.824004023,0.0,1.0
1995-08-01,8.13,8.13,7.88,8.13,172067,1.58654959461229,1.58654959461229,1.53776270670908,1.58654959461229,881727.690549664,0.0,1.0
1995-08-02,7.88,8.13,7.88,8.13,95400,1.53776270670908,1.58654959461229,1.53776270670908,1.58654959461229,488860.86046969,0.0,1.0
1995-08-03,7.94,8.0,7.88,7.88,236467,1.54947155980585,1.56118041290262,1.53776270670908,1.53776270670908,1211734.3930051,0.0,1.0
1995-08-04,7.88,8.0,7.88,7.88,23400,1.53776270670908,1.56118041290262,1.53776270670908,1.53776270670908,119909.267662377,0.0,1.0
1995-08-07,8.0,8.0,7.75,7.88,23867,1.56118041290262,1.56118041290262,1.51239352499941,1.53776270670908,122302.328687946,0.0,1.0
1995-08-08,7.62,8.0,7.62,7.75,122400,1.48702434328974,1.56118041290262,1.48702434328974,1.51239352499941,627217.707772434,0.0,1.0
1995-08-09,7.56,7.88,7.5,7.88,70800,1.47531549019297,1.53776270670908,1.4636066370962,1.53776270670908,362802.399593859,0.0,1.0
1995-08-10,7.62,7.75,7.38,7.5,120000,1.48702434328974,1.51239352499941,1.44018893090266,1.4636066370962,614919.321345524,0.0,1.0
1995-08-11,7.5,7.62,7.38,7.38,104867,1.4636066370962,1.48702434328974,1.44018893090266,1.44018893090266,537372.870596176,0.0,1.0
1995-08-14,7.44,7.5,7.25,7.25,63400,1.45189778399943,1.4636066370962,1.414819749193,1.414819749193,324882.374777552,0.0,1.0
1995-08-15,7.25,7.5,7.0,7.5,223867,1.414819749193,1.4636066370962,1.36603286128979,1.4636066370962,1147167.86426381,0.0,1.0
1995-08-16,7.25,7.25,7.0,7.25,163800,1.414819749193,1.414819749193,1.36603286128979,1.414819749193,839364.873636636,0.0,1.0
1995-08-17,7.25,7.25,7.0,7.25,86600,1.414819749193,1.414819749193,1.36603286128979,1.414819749193,443766.776904351,0.0,1.0
1995-08-18,7.25,7.25,7.0,7.0,47800,1.414819749193,1.414819749193,1.36603286128979,1.36603286128979,244942.863002633,0.0,1.0
1995-08-21,7.25,7.25,7.0,7.25,62267,1.414819749193,1.414819749193,1.36603286128979,1.414819749193,319076.511518513,0.0,1.0
1995-08-22,7.25,7.25,7.0,7.25,83067,1.414819749193,1.414819749193,1.36603286128979,1.414819749193,425662.527218403,0.0,1.0
1995-08-23,7.25,7.25,7.0,7.0,105800,1.414819749193,1.414819749193,1.36603286128979,1.36603286128979,542153.868319634,0.0,1.0
1995-08-24,7.25,7.25,7.0,7.0,141600,1.414819749193,1.414819749193,1.36603286128979,1.36603286128979,725604.799187715,0.0,1.0
1995-08-25,7.0,7.25,7.0,7.25,6200,1.36603286128979,1.414819749193,1.36603286128979,1.414819749193,31770.831602852,0.0,1.0
1995-08-28,7.25,7.25,7.0,7.25,79067,1.414819749193,1.414819749193,1.36603286128979,1.414819749193,405165.216506886,0.0,1.0
1995-08-29,7.0,7.25,6.87,7.0,106600,1.36603286128979,1.414819749193,1.34066367958012,1.36603286128979,546253.330461939,0.0,1.0
1995-08-30,7.12,7.12,6.87,7.12,98800,1.38945056748333,1.38945056748333,1.34066367958012,1.38945056748333,506283.57457448,0.0,1.0
1995-08-31,7.25,7.25,6.87,6.87,332800,1.414819749193,1.414819749193,1.34066367958012,1.34066367958012,1705376.25119825,0.0,1.0
1995-09-01,7.12,7.25,7.0,7.25,91067,1.38945056748333,1.414819749193,1.36603286128979,1.414819749193,466657.148641439,0.0,1.0
1995-09-05,7.25,7.25,7.0,7.25,195000,1.414819749193,1.414819749193,1.36603286128979,1.414819749193,999243.897186472,0.0,1.0
1995-09-06,7.25,7.25,7.0,7.25,95600,1.414819749193,1.414819749193,1.36603286128979,1.414819749193,489885.726005265,0.0,1.0
1995-09-07,7.12,7.25,7.0,7.0,98067,1.39725646954784,1.42276817475026,1.37370720320715,1.37370720320715,499720.026507341,0.04,1.0
1995-09-08,7.25,7.25,7.0,7.25,66667,1.42276817475026,1.42276817475026,1.37370720320715,1.42276817475026,339715.041830227,0.0,1.0
1995-09-11,7.06,7.25,7.0,7.25,70600,1.3854818363775,1.42276817475026,1.37370720320715,1.42276817475026,359756.430516056,0.0,1.0
1995-09-12,7.12,7.12,7.0,7.12,38067,1.39725646954784,1.39725646954784,1.37370720320715,1.39725646954784,193978.017570181,0.0,1.0
1995-09-13,7.0,7.12,7.0,7.0,80400,1.37370720320715,1.39725646954784,1.37370720320715,1.37370720320715,409694.291975793,0.0,1.0
1995-09-14,7.0,7.12,7.0,7.0,85267,1.37370720320715,1.39725646954784,1.37370720320715,1.37370720320715,434495.064600745,0.0,1.0
1995-09-15,7.12,7.12,7.0,7.0,113200,1.39725646954784,1.39725646954784,1.37370720320715,1.37370720320715,576833.256861441,0.0,1.0
1995-09-18,7.12,7.12,6.87,6.87,135667,1.39725646954784,1.39725646954784,1.34819549800473,1.34819549800473,691318.352107961,0.0,1.0
1995-09-19,6.87,7.12,6.87,7.12,41267,1.34819549800473,1.39725646954784,1.34819549800473,1.39725646954784,210284.258046829,0.0,1.0
1995-09-20,7.12,7.12,6.87,7.0,59200,1.39725646954784,1.39725646954784,1.34819549800473,1.37370720320715,301665.448817998,0.0,1.0
1995-09-21,7.12,7.12,6.87,7.0,58067,1.39725646954784,1.39725646954784,1.34819549800473,1.37370720320715,295892.020549234,0.0,1.0
1995-09-22,7.0,7.12,6.87,7.12,88067,1.37370720320715,1.39725646954784,1.34819549800473,1.39725646954784,448763.025017813,0.0,1.0
1995-09-25,6.94,7.12,6.87,7.12,53867,1.3619325700368,1.39725646954784,1.34819549800473,1.39725646954784,274490.079923633,0.0,1.0
1995-09-26,7.12,7.12,6.87,7.0,7667,1.39725646954784,1.39725646954784,1.34819549800473,1.37370720320715,39068.7330420201,0.0,1.0
1995-09-27,6.94,7.12,6.87,6.87,14600,1.3619325700368,1.39725646954784,1.34819549800473,1.34819549800473,74397.2221747088,0.0,1.0
1995-09-28,6.87,7.12,6.87,6.87,15000,1.34819549800473,1.39725646954784,1.34819549800473,1.34819549800473,76435.5022342898,0.0,1.0
1995-09-29,7.12,7.12,6.87,7.0,28000,1.39725646954784,1.39725646954784,1.34819549800473,1.37370720320715,142679.604170675,0.0,1.0
1995-10-02,6.87,7.12,6.87,7.12,16667,1.34819549800473,1.39725646954784,1.34819549800473,1.39725646954784,84930.0343825939,0.0,1.0
1995-10-03,6.81,7.12,6.75,6.87,63800,1.33642086483438,1.39725646954784,1.32464623166404,1.34819549800473,325105.66950318,0.0,1.0
1995-10-04,6.87,7.0,6.5,7.0,1034800,1.34819549800473,1.37370720320715,1.27558526012092,1.37370720320715,5273030.51413621,0.0,1.0
1995-10-05,6.75,7.0,6.75,6.75,47200,1.32464623166404,1.37370720320715,1.32464623166404,1.32464623166404,240517.047030565,0.0,1.0
1995-10-06,6.5,6.87,6.5,6.63,43267,1.27558526012092,1.34819549800473,1.27558526012092,1.30109696532334,220475.658344735,0.0,1.0
1995-10-09,6.63,6.63,6.25,6.63,20267,1.30109696532334,1.30109696532334,1.22652428857781,1.30109696532334,103274.554918824,0.0,1.0
1995-10-10,6.38,6.63,6.25,6.25,86400,1.25203599378023,1.30109696532334,1.22652428857781,1.22652428857781,440268.492869509,0.0,1.0
1995-10-11,6.38,6.5,6.25,6.25,52667,1.25203599378023,1.27558526012092,1.22652428857781,1.22652428857781,268375.239744889,0.0,1.0
1995-10-12,6.38,6.5,6.25,6.25,32000,1.25203599378023,1.27558526012092,1.22652428857781,1.22652428857781,163062.404766485,0.0,1.0
1995-10-13,6.25,6.38,6.0,6.25,76000,1.22652428857781,1.25203599378023,1.1774633170347,1.22652428857781,387273.211320402,0.0,1.0
1995-10-16,5.5,6.25,5.5,6.25,71667,1.07934137394847,1.22652428857781,1.07934137394847,1.22652428857781,365193.542574991,0.0,1.0
1995-10-17,5.62,5.88,5.62,5.75,200400,1.10289064028917,1.153914050694,1.10289064028917,1.12840234549159,1021178.30985011,0.0,1.0
1995-10-18,5.5,5.88,5.5,5.88,157400,1.07934137394847,1.153914050694,1.07934137394847,1.153914050694,802063.203445151,0.0,1.0
1995-10-19,5.31,5.62,5.25,5.37,370267,1.04205503557571,1.10289064028917,1.03028040240536,1.05382966874606,1886769.60705225,0.0,1.0
1995-10-20,5.37,5.37,5.13,5.37,165600,1.05382966874606,1.05382966874606,1.00673113606467,1.05382966874606,843847.944666556,0.0,1.0
1995-10-23,5.13,5.37,5.13,5.37,58067,1.00673113606467,1.05382966874606,1.00673113606467,1.05382966874606,295892.020549233,0.0,1.0
1995-10-24,5.13,5.37,5.13,5.37,18600,1.00673113606467,1.05382966874606,1.00673113606467,1.05382966874606,94780.0227705191,0.0,1.0
1995-10-25,5.62,5.62,5.13,5.13,200200,1.10289064028917,1.10289064028917,1.00673113606467,1.00673113606467,1020159.16982032,0.0,1.0
1995-10-26,5.5,5.75,5.5,5.5,94000,1.07934137394847,1.12840234549159,1.07934137394847,1.07934137394847,478995.814001551,0.0,1.0
1995-10-27,5.75,5.75,5.5,5.5,24800,1.12840234549159,1.12840234549159,1.07934137394847,1.07934137394847,126373.363694025,0.0,1.0
1995-10-30,6.12,6.12,5.62,5.62,42600,1.20101258337539,1.20101258337539,1.10289064028917,1.10289064028917,217076.826345384,0.0,1.0
1995-10-31,6.12,6.12,5.75,5.88,77867,1.20101258337539,1.20101258337539,1.12840234549159,1.153914050694,396786.883498497,0.0,1.0
1995-11-01,5.75,6.12,5.75,5.75,45800,1.12840234549159,1.20101258337539,1.12840234549159,1.12840234549159,233383.066822031,0.0,1.0
1995-11-02,6.12,6.12,5.75,5.75,72267,1.20101258337539,1.20101258337539,1.12840234549159,1.12840234549159,368250.962664362,0.0,1.0
1995-11-03,6.12,6.38,6.0,6.25,172800,1.20101258337539,1.25203599378023,1.1774633170347,1.22652428857781,880536.985739021,0.0,1.0
1995-11-06,6.44,6.5,6.12,6.12,191867,1.26381062695058,1.27558526012092,1.20101258337539,1.20101258337539,977696.700479096,0.0,1.0
1995-11-07,6.31,6.5,6.25,6.25,100200,1.23829892174816,1.27558526012092,1.22652428857781,1.22652428857781,510589.154925055,0.0,1.0
1995-11-08,6.38,6.5,6.31,6.38,103867,1.25203599378023,1.27558526012092,1.23829892174816,1.25203599378023,529275.087371265,0.0,1.0
1995-11-09,6.5,6.5,6.25,6.25,79067,1.27558526012092,1.27558526012092,1.22652428857781,1.22652428857781,402901.723677241,0.0,1.0
1995-11-10,6.81,6.81,6.25,6.25,55000,1.33642086483438,1.33642086483438,1.22652428857781,1.22652428857781,280263.508192397,0.0,1.0
1995-11-13,6.75,6.87,6.63,6.75,22800,1.32464623166404,1.34819549800473,1.30109696532334,1.32464623166404,116181.96339612,0.0,1.0
1995-11-14,6.63,6.87,6.63,6.87,10267,1.30109696532334,1.34819549800473,1.30109696532334,1.34819549800473,52317.553429297,0.0,1.0
1995-11-15,6.63,6.63,6.5,6.5,59067,1.30109696532334,1.30109696532334,1.27558526012092,1.27558526012092,300987.720698187,0.0,1.0
1995-11-16,6.63,6.63,6.5,6.63,48200,1.30109696532334,1.30109696532334,1.27558526012092,1.30109696532334,245612.747179518,0.0,1.0
1995-11-17,6.5,6.63,6.5,6.63,38400,1.27558526012092,1.30109696532334,1.27558526012092,1.30109696532334,195674.885719782,0.0,1.0
1995-11-20,6.5,6.63,6.5,6.63,131200,1.27558526012092,1.30109696532334,1.27558526012092,1.30109696532334,668555.85954259,0.0,1.0
1995-11-21,6.5,6.63,6.5,6.5,83600,1.27558526012092,1.30109696532334,1.27558526012092,1.27558526012092,426000.532452443,0.0,1.0
1995-11-22,6.5,6.63,6.5,6.63,63600,1.27558526012092,1.30109696532334,1.27558526012092,1.30109696532334,324086.52947339,0.0,1.0
1995-11-24,6.63,6.63,6.5,6.5,9867,1.30109696532334,1.30109696532334,1.27558526012092,1.27558526012092,50279.2733697159,0.0,1.0
1995-11-27,6.63,6.75,6.5,6.63,50067,1.30109696532334,1.32464623166404,1.27558526012092,1.30109696532334,255126.419357613,0.0,1.0
1995-11-28,6.75,6.75,6.63,6.63,238667,1.32464623166404,1.32464623166404,1.30109696532334,1.30109696532334,1216175.46745008,0.0,1.0
1995-11-29,6.87,6.87,6.63,6.75,105600,1.34819549800473,1.34819549800473,1.30109696532334,1.32464623166404,538105.9357294,0.0,1.0
1995-11-30,7.12,7.12,6.63,6.87,156200,1.39725646954784,1.39725646954784,1.30109696532334,1.34819549800473,795948.363266406,0.0,1.0
1995-12-01,7.12,7.12,7.0,7.0,23467,1.39725646954784,1.39725646954784,1.37370720320715,1.37370720320715,119580.795395472,0.0,1.0
1995-12-04,7.25,7.25,7.0,7.0,22467,1.42276817475026,1.42276817475026,1.37370720320715,1.37370720320715,114485.095246519,0.0,1.0
1995-12-05,7.0,7.25,7.0,7.0,33600,1.37370720320715,1.42276817475026,1.37370720320715,1.37370720320715,171215.525004809,0.0,1.0
1995-12-06,6.75,7.25,6.75,7.0,152667,1.32464623166404,1.42276817475026,1.32464623166404,1.37370720320715,777945.254640152,0.0,1.0
1995-12-07,6.63,6.87,6.63,6.75,19800,1.30109696532334,1.34819549800473,1.30109696532334,1.32464623166404,100894.862949263,0.0,1.0
1995-12-08,6.87,6.87,6.63,6.63,60200,1.34819549800473,1.34819549800473,1.30109696532334,1.30109696532334,306761.14896695,0.0,1.0
1995-12-11,6.63,6.87,6.63,6.63,89400,1.30109696532334,1.34819549800473,1.30109696532334,1.30109696532334,455555.593316368,0.0,1.0
1995-12-12,6.75,6.87,6.63,6.63,28800,1.32464623166404,1.34819549800473,1.30109696532334,1.30109696532334,146756.164289836,0.0,1.0
1995-12-13,6.81,6.87,6.75,6.75,77267,1.33642086483438,1.34819549800473,1.32464623166404,1.32464623166404,393729.463409126,0.0,1.0
1995-12-14,6.87,6.87,6.75,6.75,104800,1.35604525345163,1.35604525345163,1.33235887347867,1.33235887347867,530938.033349107,0.04,1.0
1995-12-15,6.87,7.0,6.75,7.0,74467,1.35604525345163,1.38170549842233,1.33235887347867,1.38170549842233,377264.909631755,0.0,1.0
1995-12-18,6.63,7.0,6.63,6.75,86667,1.30867249350572,1.38170549842233,1.30867249350572,1.33235887347867,439072.581452931,0.0,1.0
1995-12-19,6.5,6.75,6.5,6.75,62600,1.28301224853502,1.33235887347867,1.28301224853502,1.33235887347867,317144.283279143,0.0,1.0
1995-12-20,6.75,6.75,6.5,6.5,79000,1.33235887347867,1.33235887347867,1.28301224853502,1.28301224853502,400230.006055149,0.0,1.0
1995-12-21,7.0,7.12,6.5,6.75,62600,1.38170549842233,1.40539187839528,1.28301224853502,1.33235887347867,317144.283279142,0.0,1.0
1995-12-22,6.87,7.0,6.87,6.87,58267,1.35604525345163,1.38170549842233,1.35604525345163,1.35604525345163,295192.427377409,0.0,1.0
1995-12-26,6.87,7.25,6.87,7.06,97600,1.35604525345163,1.43105212336598,1.35604525345163,1.39354868840881,494461.374569397,0.0,1.0
1995-12-27,7.0,7.12,6.87,6.87,299667,1.38170549842233,1.40539187839528,1.35604525345163,1.35604525345163,1518173.73701934,0.0,1.0
1995-12-28,6.87,7.0,6.75,6.75,71067,1.35604525345163,1.38170549842233,1.33235887347867,1.33235887347867,360039.820763559,0.0,1.0
1995-12-29,7.75,7.75,6.87,6.87,112600,1.52974537325329,1.52974537325329,1.35604525345163,1.35604525345163,570454.413693794,0.0,1.0
1996-01-02,7.56,7.75,7.38,7.62,36600,1.49224193829611,1.52974537325329,1.45671236833668,1.50408512828259,185423.015463525,0.0,1.0
1996-01-03,7.62,7.75,7.38,7.75,102800,1.50408512828259,1.52974537325329,1.45671236833668,1.52974537325329,520805.628132523,0.0,1.0
1996-01-04,7.0,7.25,6.87,7.25,43000,1.38170549842233,1.43105212336598,1.35604525345163,1.43105212336598,217846.712156599,0.0,1.0
1996-01-05,7.0,7.0,6.75,6.87,67200,1.38170549842233,1.38170549842233,1.33235887347867,1.35604525345163,340448.81527729,0.0,1.0
1996-01-08,7.0,7.0,6.75,6.75,8067,1.38170549842233,1.38170549842233,1.33235887347867,1.33235887347867,40869.0564410997,0.0,1.0
1996-01-09,6.75,7.0,6.75,6.75,88867,1.33235887347867,1.38170549842233,1.33235887347867,1.33235887347867,450218.227191177,0.0,1.0
1996-01-10,6.87,6.87,6.75,6.75,96867,1.35604525345163,1.35604525345163,1.33235887347867,1.33235887347867,490747.848057519,0.0,1.0
1996-01-11,7.12,7.12,6.75,6.87,274400,1.40539187839528,1.40539187839528,1.33235887347867,1.35604525345163,1390165.99571561,0.0,1.0
1996-01-12,6.94,7.12,6.87,6.87,33200,1.36986230843585,1.40539187839528,1.35604525345163,1.35604525345163,168197.926595328,0.0,1.0
1996-01-15,6.87,7.12,6.75,6.87,7000,1.35604525345163,1.40539187839528,1.33235887347867,1.35604525345163,35463.418258051,0.0,1.0
1996-01-16,6.75,6.94,6.75,6.75,26000,1.33235887347867,1.36986230843585,1.33235887347867,1.33235887347867,131721.267815619,0.0,1.0
1996-01-17,6.75,7.12,6.75,6.75,73400,1.33235887347867,1.40539187839528,1.33235887347867,1.33235887347867,371859.271448708,0.0,1.0
1996-01-18,7.0,7.12,6.75,6.94,77600,1.38170549842233,1.40539187839528,1.33235887347867,1.36986230843585,393137.322403537,0.0,1.0
1996-01-19,7.0,7.0,6.75,7.0,82600,1.38170549842233,1.38170549842233,1.33235887347867,1.38170549842233,418468.335445002,0.0,1.0
1996-01-22,6.87,7.12,6.87,6.87,222600,1.35604525345163,1.40539187839528,1.35604525345163,1.35604525345163,1127736.70060602,0.0,1.0
1996-01-23,6.75,7.0,6.75,6.87,85000,1.33235887347867,1.38170549842233,1.33235887347867,1.35604525345163,430627.221704907,0.0,1.0
1996-01-24,7.0,7.0,6.75,6.75,71667,1.38170549842233,1.38170549842233,1.33235887347867,1.33235887347867,363079.542328535,0.0,1.0
1996-01-25,7.0,7.09,6.75,6.75,432400,1.38170549842233,1.39947028340204,1.33235887347867,1.33235887347867,2190626.0078259,0.0,1.0
1996-01-26,7.0,7.0,6.75,6.75,44267,1.38170549842233,1.38170549842233,1.33235887347867,1.33235887347867,224265.590861307,0.0,1.0
1996-01-29,6.87,7.0,6.75,6.75,116800,1.35604525345163,1.38170549842233,1.33235887347867,1.33235887347867,591732.464648623,0.0,1.0
1996-01-30,6.94,7.0,6.87,6.87,48067,1.36986230843585,1.38170549842233,1.35604525345163,1.35604525345163,243517.160772821,0.0,1.0
1996-01-31,7.0,7.0,6.87,7.0,68400,1.38170549842233,1.38170549842233,1.35604525345163,1.38170549842233,346528.258407242,0.0,1.0
1996-02-01,7.25,7.25,6.87,7.12,53400,1.43105212336598,1.43105212336598,1.35604525345163,1.40539187839528,270535.219282847,0.0,1.0
1996-02-02,7.25,7.25,7.12,7.25,14200,1.43105212336598,1.43105212336598,1.40539187839528,1.43105212336598,71940.0770377609,0.0,1.0
1996-02-05,7.0,7.25,7.0,7.25,23467,1.38170549842233,1.43105212336598,1.38170549842233,1.43105212336598,118888.576608812,0.0,1.0
1996-02-06,7.25,7.25,7.0,7.0,22667,1.43105212336598,1.43105212336598,1.38170549842233,1.38170549842233,114835.614522178,0.0,1.0
1996-02-07,7.12,7.38,7.0,7.0,82800,1.40539187839528,1.45671236833668,1.38170549842233,1.38170549842233,419481.575966662,0.0,1.0
1996-02-08,7.12,7.38,7.12,7.12,13600,1.40539187839528,1.45671236833668,1.40539187839528,1.40539187839528,68900.3554727851,0.0,1.0
1996-02-09,7.06,7.38,7.0,7.25,25200,1.39354868840881,1.45671236833668,1.38170549842233,1.43105212336598,127668.305728984,0.0,1.0
1996-02-12,7.0,7.25,7.0,7.0,8867,1.38170549842233,1.43105212336598,1.38170549842233,1.38170549842233,44922.0185277341,0.0,1.0
1996-02-13,7.25,7.38,7.0,7.0,50267,1.43105212336598,1.45671236833668,1.38170549842233,1.38170549842233,254662.806511065,0.0,1.0
1996-02-14,7.12,7.38,7.12,7.25,26600,1.40539187839528,1.45671236833668,1.40539187839528,1.43105212336598,134760.989380594,0.0,1.0
1996-02-15,7.12,7.38,7.12,7.12,18667,1.40539187839528,1.45671236833668,1.40539187839528,1.40539187839528,94570.8040890059,0.0,1.0
1996-02-16,7.12,7.25,7.12,7.12,25067,1.40539187839528,1.43105212336598,1.40539187839528,1.40539187839528,126994.500782081,0.0,1.0
1996-02-20,7.12,7.38,7.12,7.12,24200,1.40539187839528,1.45671236833668,1.40539187839528,1.40539187839528,122602.103120691,0.0,1.0
1996-02-21,7.25,7.38,7.0,7.38,53800,1.43105212336598,1.45671236833668,1.38170549842233,1.45671236833668,272561.700326165,0.0,1.0
1996-02-22,7.0,7.25,7.0,7.0,34600,1.38170549842233,1.43105212336598,1.38170549842233,1.38170549842233,175290.610246938,0.0,1.0
1996-02-23,7.25,7.25,7.0,7.0,47200,1.43105212336598,1.43105212336598,1.38170549842233,1.38170549842233,239124.763111431,0.0,1.0
1996-02-26,7.25,7.25,7.0,7.25,113600,1.43105212336598,1.43105212336598,1.38170549842233,1.43105212336598,575520.616302088,0.0,1.0
1996-02-27,7.75,7.75,7.0,7.0,221600,1.52974537325329,1.52974537325329,1.38170549842233,1.38170549842233,1122670.49799773,0.0,1.0
1996-02-28,8.44,8.75,7.62,7.75,753200,1.66594205809778,1.72713187302791,1.50408512828259,1.52974537325329,3815863.8045663,0.0,1.0
1996-02-29,8.37,8.62,8.37,8.37,206400,1.65212500311356,1.70147162805721,1.65212500311356,1.65212500311356,1045664.21835168,0.0,1.0
1996-03-01,9.12,9.25,8.37,8.37,426267,1.80016487794452,1.82582512291522,1.65212500311356,1.65212500311356,2159554.98722924,0.0,1.0
1996-03-04,8.75,9.25,8.75,9.12,182867,1.72713187302791,1.82582512291522,1.72713187302791,1.80016487794452,926441.272370719,0.0,1.0
1996-03-05,8.75,9.12,8.75,9.12,79067,1.72713187302791,1.80016487794452,1.72713187302791,1.80016487794452,400569.441629904,0.0,1.0
1996-03-06,9.5,9.63,8.62,8.62,409400,1.87517174785887,1.90083199282958,1.70147162805721,1.70147162805721,2074103.34783516,0.0,1.0
1996-03-07,8.75,9.63,8.62,9.5,360800,1.72713187302791,1.90083199282958,1.70147162805721,1.87517174785887,1827885.90107212,0.0,1.0
1996-03-08,8.37,8.75,8.37,8.75,63400,1.65212500311356,1.72713187302791,1.65212500311356,1.72713187302791,321197.245365776,0.0,1.0
1996-03-11,8.62,8.62,8.25,8.62,47867,1.70147162805721,1.70147162805721,1.6284386231406,1.70147162805721,242503.920251162,0.0,1.0
1996-03-12,8.31,8.62,8.13,8.62,100267,1.64028181312708,1.70147162805721,1.60475224316765,1.70147162805721,507972.936925715,0.0,1.0
1996-03-13,8.62,8.62,8.25,8.25,196067,1.70147162805721,1.70147162805721,1.6284386231406,1.6284386231406,993315.146800186,0.0,1.0
1996-03-14,8.75,8.75,8.5,8.5,118600,1.7350273330189,1.7350273330189,1.68545512350407,1.68545512350407,598117.378470542,0.04,1.0
1996-03-15,9.12,9.25,8.5,8.5,164467,1.80839420310084,1.83417175204855,1.68545512350407,1.68545512350407,829431.457714289,0.0,1.0
1996-03-18,9.0,9.12,8.88,9.12,31800,1.78459954253372,1.80839420310084,1.7608048819666,1.80839420310084,160372.113282996,0.0,1.0
1996-03-19,9.25,9.25,8.88,9.0,165000,1.83417175204855,1.83417175204855,1.7608048819666,1.78459954253372,832119.455713655,0.0,1.0
1996-03-20,9.31,9.38,8.88,8.88,120267,1.8460690823321,1.85994930099626,1.7608048819666,1.7608048819666,606524.306547361,0.0,1.0
1996-03-21,9.94,10.0,9.25,9.25,165200,1.97099105030946,1.98288838059302,1.83417175204855,1.83417175204855,833128.085356948,0.0,1.0
1996-03-22,9.87,10.0,9.63,9.87,279067,1.95711083164531,1.98288838059302,1.90952151051108,1.95711083164531,1407376.24331905,0.0,1.0
1996-03-25,9.63,9.75,9.63,9.63,136667,1.90952151051108,1.9333161710782,1.90952151051108,1.90952151051108,689231.937297081,0.0,1.0
1996-03-26,9.63,9.87,9.63,9.63,105400,1.90952151051108,1.95711083164531,1.90952151051108,1.90952151051108,531547.822013451,0.0,1.0
1996-03-27,9.63,9.87,9.63,9.63,85600,1.90952151051108,1.95711083164531,1.90952151051108,1.90952151051108,431693.487327812,0.0,1.0
1996-03-28,9.75,9.87,9.63,9.63,212000,1.9333161710782,1.95711083164531,1.90952151051108,1.90952151051108,1069147.42188664,0.0,1.0
1996-03-29,10.12,10.12,9.63,9.63,106067,2.00668304116014,2.00668304116014,1.90952151051108,1.90952151051108,534911.60187382,0.0,1.0
1996-04-01,9.87,10.12,9.87,9.87,150267,1.95711083164531,2.00668304116014,1.95711083164531,1.95711083164531,757818.753040753,0.0,1.0
1996-04-02,10.0,10.12,9.87,9.87,38000,1.98288838059302,2.00668304116014,1.95711083164531,1.95711083164531,191639.632224964,0.0,1.0
1996-04-03,9.75,10.0,9.69,10.0,345200,1.9333161710782,1.98288838059302,1.92141884079464,1.98288838059302,1740894.7643173,0.0,1.0
1996-04-04,9.63,9.87,9.5,9.75,51600,1.90952151051108,1.95711083164531,1.88374396156337,1.9333161710782,260226.447968635,0.0,1.0
1996-04-08,9.12,9.5,9.0,9.38,41267,1.80839420310084,1.88374396156337,1.78459954253372,1.85994930099626,208115.597448093,0.0,1.0
1996-04-09,9.19,9.25,9.12,9.12,11200,1.82227442176499,1.83417175204855,1.80839420310084,1.80839420310084,56483.2600241996,0.0,1.0
1996-04-10,9.0,9.25,9.0,9.0,45867,1.78459954253372,1.83417175204855,1.78459954253372,1.78459954253372,231314.079243747,0.0,1.0
1996-04-11,9.0,9.25,9.0,9.12,71200,1.78459954253372,1.83417175204855,1.78459954253372,1.80839420310084,359072.153010984,0.0,1.0
1996-04-12,9.25,9.25,9.0,9.0,36267,1.83417175204855,1.83417175204855,1.78459954253372,1.78459954253372,182899.856365861,0.0,1.0
1996-04-15,9.0,9.25,8.75,9.25,34667,1.78459954253372,1.83417175204855,1.7350273330189,1.83417175204855,174830.819219548,0.0,1.0
1996-04-16,8.62,9.0,8.62,8.75,18267,1.70924978407119,1.78459954253372,1.70924978407119,1.7350273330189,92123.1884698262,0.0,1.0
1996-04-17,8.75,8.88,8.62,8.62,36400,1.7350273330189,1.7608048819666,1.70924978407119,1.70924978407119,183570.595078649,0.0,1.0
1996-04-18,8.88,8.88,8.62,8.62,6400,1.7608048819666,1.7608048819666,1.70924978407119,1.70924978407119,32276.1485852571,0.0,1.0
1996-04-19,8.62,8.88,8.62,8.88,83400,1.70924978407119,1.7608048819666,1.70924978407119,1.7608048819666,420598.561251629,0.0,1.0
1996-04-22,8.88,9.0,8.62,8.62,39000,1.7608048819666,1.78459954253372,1.70924978407119,1.70924978407119,196682.78044141,0.0,1.0
1996-04-23,9.0,9.0,8.75,8.88,56067,1.78459954253372,1.78459954253372,1.7350273330189,1.7608048819666,282754.191051501,0.0,1.0
1996-04-24,9.25,9.25,8.75,8.75,366667,1.83417175204855,1.83417175204855,1.7350273330189,1.7350273330189,1849156.02707975,0.0,1.0
1996-04-25,9.5,9.5,9.12,9.12,98200,1.88374396156337,1.88374396156337,1.80839420310084,1.80839420310084,495237.154855037,0.0,1.0
1996-04-26,9.5,9.63,9.38,9.63,48200,1.88374396156337,1.90952151051108,1.85994930099626,1.90952151051108,243079.744032717,0.0,1.0
1996-04-29,9.38,9.63,9.38,9.38,61200,1.85994930099626,1.90952151051108,1.85994930099626,1.85994930099626,308640.670846519,0.0,1.0
1996-04-30,9.5,9.63,9.38,9.38,23000,1.88374396156337,1.90952151051108,1.85994930099626,1.85994930099626,115992.408978267,0.0,1.0
1996-05-01,9.38,9.63,9.38,9.63,21400,1.85994930099626,1.90952151051108,1.85994930099626,1.90952151051108,107923.371831953,0.0,1.0
1996-05-02,9.25,9.5,9.12,9.38,20867,1.83417175204855,1.88374396156337,1.80839420310084,1.85994930099626,105235.373832587,0.0,1.0
1996-05-03,8.75,9.25,8.75,9.25,43800,1.7350273330189,1.83417175204855,1.7350273330189,1.83417175204855,220889.891880352,0.0,1.0
1996-05-06,8.62,9.0,8.25,8.75,64000,1.70924978407119,1.78459954253372,1.63588291398924,1.7350273330189,322761.485852569,0.0,1.0
1996-05-07,7.88,8.62,7.75,8.62,64200,1.5625160439073,1.70924978407119,1.53673849495959,1.70924978407119,323770.115495859,0.0,1.0
1996-05-08,7.5,7.75,7.0,7.5,67800,1.48716628544477,1.53673849495959,1.38802186641512,1.48716628544477,341925.449075065,0.0,1.0
1996-05-09,8.13,8.13,7.12,7.25,111467,1.61208825342213,1.61208825342213,1.41181652698223,1.43759407592994,562144.60224263,0.0,1.0
1996-05-10,8.13,8.37,8.0,8.25,76667,1.61208825342213,1.65967757455636,1.58631070447442,1.63588291398924,386643.044310296,0.0,1.0
1996-05-13,8.13,8.37,8.0,8.25,152667,1.61208825342213,1.65967757455636,1.58631070447442,1.63588291398924,769922.308760222,0.0,1.0
1996-05-14,8.37,8.37,8.0,8.0,70400,1.65967757455636,1.65967757455636,1.58631070447442,1.58631070447442,355037.634437827,0.0,1.0
1996-05-15,8.25,8.37,8.0,8.13,120800,1.63588291398924,1.65967757455636,1.58631070447442,1.61208825342213,609212.304546727,0.0,1.0
1996-05-16,8.13,8.37,8.13,8.13,71467,1.61208825342213,1.65967757455636,1.61208825342213,1.61208825342213,360418.673584775,0.0,1.0
1996-05-17,7.88,8.13,7.75,8.13,60267,1.5625160439073,1.61208825342213,1.53673849495959,1.61208825342213,303935.413560576,0.0,1.0
1996-05-20,7.75,8.0,7.75,8.0,20200,1.53673849495959,1.58631070447442,1.53673849495959,1.58631070447442,101871.593972218,0.0,1.0
1996-05-21,8.62,8.62,8.06,8.13,268667,1.70924978407119,1.70924978407119,1.59820803475798,1.61208825342213,1354927.501868,0.0,1.0
1996-05-22,8.5,8.81,8.5,8.62,123600,1.68545512350407,1.74692466330245,1.68545512350407,1.70924978407119,623333.119552775,0.0,1.0
1996-05-23,8.5,8.62,8.5,8.5,21667,1.68545512350407,1.70924978407119,1.68545512350407,1.68545512350407,109269.892405744,0.0,1.0
1996-05-24,8.37,8.62,8.37,8.62,130400,1.65967757455636,1.70924978407119,1.65967757455636,1.70924978407119,657626.527424611,0.0,1.0
1996-05-28,8.37,8.62,8.37,8.56,20400,1.65967757455636,1.70924978407119,1.65967757455636,1.69735245378763,102880.223615507,0.0,1.0
1996-05-29,7.88,8.62,7.88,8.37,47667,1.5625160439073,1.70924978407119,1.5625160439073,1.65967757455636,240391.746033351,0.0,1.0
1996-05-30,7.88,8.13,7.88,7.88,54467,1.57044759742967,1.62027144252579,1.57044759742967,1.57044759742967,273297.85514809,0.04,1.0
1996-05-31,7.59,8.13,7.5,7.88,89400,1.51265193711818,1.62027144252579,1.49471535288357,1.57044759742967,448580.392719245,0.0,1.0
1996-06-03,7.25,7.69,6.87,7.69,261600,1.44489150778745,1.53258147515662,1.36915926324135,1.53258147515662,1312624.50486974,0.0,1.0
1996-06-04,7.25,7.38,7.0,7.0,94467,1.44489150778745,1.47079990723744,1.39506766269133,1.39506766269133,474004.965984442,0.0,1.0
1996-06-05,7.5,7.5,7.12,7.25,226600,1.49471535288357,1.49471535288357,1.41898310833747,1.44489150778745,1137005.78288794,0.0,1.0
1996-06-06,7.25,7.5,7.0,7.5,94200,1.44489150778745,1.49471535288357,1.39506766269133,1.49471535288357,472665.24601961,0.0,1.0
1996-06-07,7.25,7.25,7.0,7.12,18467,1.44489150778745,1.44489150778745,1.39506766269133,1.41898310833747,92661.455395373,0.0,1.0
1996-06-10,7.38,7.38,7.12,7.38,37200,1.47079990723744,1.47079990723744,1.41898310833747,1.47079990723744,186657.613077807,0.0,1.0
1996-06-11,7.38,7.38,7.12,7.38,62867,1.47079990723744,1.47079990723744,1.41898310833747,1.47079990723744,315446.348423722,0.0,1.0
1996-06-12,7.38,7.38,7.0,7.12,115267,1.47079990723744,1.47079990723744,1.39506766269133,1.41898310833747,578372.663619342,0.0,1.0
1996-06-13,7.19,7.38,7.19,7.38,84600,1.43293378496439,1.47079990723744,1.43293378496439,1.47079990723744,424495.539418883,0.0,1.0
1996-06-14,7.12,7.38,7.12,7.12,14467,1.41898310833747,1.47079990723744,1.41898310833747,1.41898310833747,72590.7443117376,0.0,1.0
1996-06-17,7.25,7.38,7.12,7.12,34267,1.44489150778745,1.47079990723744,1.41898310833747,1.41898310833747,171940.764175732,0.0,1.0
1996-06-18,7.12,7.38,7.12,7.12,43667,1.41898310833747,1.47079990723744,1.41898310833747,1.41898310833747,219106.935222275,0.0,1.0
1996-06-19,7.25,7.25,7.0,7.25,86067,1.44489150778745,1.44489150778745,1.39506766269133,1.44489150778745,431856.472708808,0.0,1.0
1996-06-20,6.69,7.25,6.63,7.25,179067,1.33328609477215,1.44489150778745,1.32132837194908,1.44489150778745,898500.505403323,0.0,1.0
1996-06-21,6.75,7.0,6.63,6.63,180267,1.34524381759522,1.39506766269133,1.32132837194908,1.32132837194908,904521.718728413,0.0,1.0
1996-06-24,7.0,7.0,6.75,7.0,24467,1.39506766269133,1.39506766269133,1.34524381759522,1.39506766269133,122767.522020826,0.0,1.0
1996-06-25,6.38,6.87,6.25,6.75,108600,1.27150452685296,1.36915926324135,1.24559612740298,1.34524381759522,544919.805920695,0.0,1.0
1996-06-26,6.44,6.5,6.31,6.5,329600,1.28346224967603,1.2954199724991,1.25755385022605,1.2954199724991,1653826.59329154,0.0,1.0
1996-06-27,6.25,6.5,6.25,6.38,20800,1.24559612740298,1.2954199724991,1.24559612740298,1.27150452685296,104367.697634903,0.0,1.0
1996-06-28,6.0,6.38,5.88,6.38,278000,1.19577228230686,1.27150452685296,1.17185683666072,1.27150452685296,1394914.42031264,0.0,1.0
1996-07-01,6.5,6.5,6.0,6.0,125000,1.2954199724991,1.2954199724991,1.19577228230686,1.19577228230686,627209.721363598,0.0,1.0
1996-07-02,6.38,6.5,6.25,6.5,77600,1.27150452685296,1.2954199724991,1.24559612740298,1.2954199724991,389371.795022522,0.0,1.0
1996-07-03,6.63,6.63,6.25,6.25,165667,1.32132837194908,1.32132837194908,1.24559612740298,1.24559612740298,831263.623273146,0.0,1.0
1996-07-05,6.38,6.63,6.38,6.38,2200,1.27150452685296,1.32132837194908,1.27150452685296,1.27150452685296,11038.8910959993,0.0,1.0
1996-07-08,6.63,6.75,6.38,6.38,10800,1.32132837194908,1.34524381759522,1.27150452685296,1.27150452685296,54190.9199258149,0.0,1.0
1996-07-09,6.63,6.63,6.38,6.63,29467,1.32132837194908,1.32132837194908,1.27150452685296,1.32132837194908,147855.910875369,0.0,1.0
1996-07-10,6.63,6.63,6.38,6.56,20667,1.32132837194908,1.32132837194908,1.27150452685296,1.30737769532217,103700.346491372,0.0,1.0
1996-07-11,6.5,6.5,6.25,6.38,21267,1.2954199724991,1.2954199724991,1.24559612740298,1.27150452685296,106710.953153917,0.0,1.0
1996-07-12,6.38,6.5,5.56,6.25,342000,1.27150452685296,1.2954199724991,1.10808231493769,1.24559612740298,1716045.79765081,0.0,1.0
1996-07-15,6.25,6.25,6.12,6.12,23600,1.24559612740298,1.24559612740298,1.219687727953,1.219687727953,118417.195393447,0.0,1.0
1996-07-16,6.0,6.12,6.0,6.12,34467,1.19577228230686,1.219687727953,1.19577228230686,1.219687727953,172944.299729913,0.0,1.0
1996-07-17,6.0,6.25,6.0,6.25,13667,1.19577228230686,1.24559612740298,1.19577228230686,1.24559612740298,68576.6020950104,0.0,1.0
1996-07-18,6.0,6.25,5.88,6.25,87667,1.19577228230686,1.24559612740298,1.17185683666072,1.24559612740298,439884.757142261,0.0,1.0
1996-07-19,6.25,6.25,6.0,6.0,32000,1.24559612740298,1.24559612740298,1.19577228230686,1.19577228230686,160565.688669081,0.0,1.0
1996-07-22,6.06,6.25,6.0,6.0,18467,1.20773000512993,1.24559612740298,1.19577228230686,1.19577228230686,92661.4553953725,0.0,1.0
1996-07-23,5.75,6.12,5.75,6.0,39867,1.14594843721074,1.219687727953,1.14594843721074,1.19577228230686,200039.759692821,0.0,1.0
1996-07-24,5.75,6.0,5.62,6.0,17200,1.14594843721074,1.19577228230686,1.12004003776076,1.19577228230686,86304.0576596312,0.0,1.0
1996-07-25,5.88,6.0,5.88,6.0,39200,1.17185683666072,1.19577228230686,1.17185683666072,1.19577228230686,196692.968619625,0.0,1.0
1996-07-26,6.25,6.25,5.88,6.0,44600,1.24559612740298,1.24559612740298,1.17185683666072,1.19577228230686,223788.428582532,0.0,1.0
1996-07-29,6.0,6.25,6.0,6.25,16200,1.19577228230686,1.24559612740298,1.19577228230686,1.24559612740298,81286.3798887224,0.0,1.0
1996-07-30,6.12,6.25,6.0,6.12,12867,1.219687727953,1.24559612740298,1.19577228230686,1.219687727953,64562.4598782832,0.0,1.0
1996-07-31,6.0,6.38,6.0,6.38,81000,1.19577228230686,1.27150452685296,1.19577228230686,1.27150452685296,406431.899443612,0.0,1.0
1996-08-01,6.12,6.38,6.12,6.38,49600,1.219687727953,1.27150452685296,1.219687727953,1.27150452685296,248876.817437075,0.0,1.0
1996-08-02,6.12,6.19,6.0,6.12,58600,1.219687727953,1.23363840457991,1.19577228230686,1.219687727953,294035.917375254,0.0,1.0
1996-08-05,6.12,6.12,6.0,6.0,19667,1.219687727953,1.219687727953,1.19577228230686,1.19577228230686,98682.6687204629,0.0,1.0
1996-08-06,6.38,6.38,6.12,6.38,33600,1.27150452685296,1.27150452685296,1.219687727953,1.27150452685296,168593.973102535,0.0,1.0
1996-08-07,6.25,6.38,6.12,6.12,13067,1.24559612740298,1.27150452685296,1.219687727953,1.219687727953,65565.9954324651,0.0,1.0
1996-08-08,6.25,6.25,6.0,6.12,4667,1.24559612740298,1.24559612740298,1.19577228230686,1.219687727953,23417.5021568313,0.0,1.0
1996-08-09,6.0,6.25,6.0,6.25,4867,1.19577228230686,1.24559612740298,1.19577228230686,1.24559612740298,24421.0377110131,0.0,1.0
1996-08-12,6.0,6.25,6.0,6.12,12867,1.19577228230686,1.24559612740298,1.19577228230686,1.219687727953,64562.4598782834,0.0,1.0
1996-08-13,6.12,6.25,6.0,6.25,10000,1.219687727953,1.24559612740298,1.19577228230686,1.24559612740298,50176.7777090878,0.0,1.0
1996-08-14,6.25,6.25,6.0,6.12,19600,1.24559612740298,1.24559612740298,1.19577228230686,1.219687727953,98346.4843098122,0.0,1.0
1996-08-15,6.38,6.38,6.12,6.38,13400,1.27150452685296,1.27150452685296,1.219687727953,1.27150452685296,67236.8821301778,0.0,1.0
1996-08-16,6.56,6.75,6.12,6.25,31400,1.30737769532217,1.34524381759522,1.219687727953,1.24559612740298,157555.082006536,0.0,1.0
1996-08-19,7.0,7.12,6.5,6.5,128667,1.39506766269133,1.41898310833747,1.2954199724991,1.2954199724991,645609.545749524,0.0,1.0
1996-08-20,6.75,7.0,6.75,6.87,90267,1.34524381759522,1.39506766269133,1.34524381759522,1.36915926324135,452930.719346623,0.0,1.0
1996-08-21,6.87,7.0,6.75,6.75,13400,1.36915926324135,1.39506766269133,1.34524381759522,1.34524381759522,67236.882130178,0.0,1.0
1996-08-22,6.75,7.0,6.75,6.87,34800,1.34524381759522,1.39506766269133,1.34524381759522,1.36915926324135,174615.186427626,0.0,1.0
1996-08-23,6.75,7.0,6.63,6.87,18267,1.34524381759522,1.39506766269133,1.32132837194908,1.36915926324135,91657.9198411907,0.0,1.0
1996-08-26,6.63,6.69,6.63,6.63,16600,1.32132837194908,1.33328609477215,1.32132837194908,1.32132837194908,83293.4509970859,0.0,1.0
1996-08-27,6.87,6.87,6.5,6.87,409800,1.36915926324135,1.36915926324135,1.2954199724991,1.36915926324135,2056244.35051843,0.0,1.0
1996-08-28,6.63,6.87,6.63,6.87,96400,1.32132837194908,1.36915926324135,1.32132837194908,1.36915926324135,483704.137115607,0.0,1.0
1996-08-29,6.87,7.12,6.81,6.81,103400,1.36915926324135,1.41898310833747,1.35720154041828,1.35720154041828,518827.881511971,0.0,1.0
1996-08-30,6.75,7.0,6.75,6.87,64600,1.34524381759522,1.39506766269133,1.34524381759522,1.36915926324135,324141.984000707,0.0,1.0
1996-09-03,6.63,6.75,6.63,6.75,39600,1.32132837194908,1.34524381759522,1.32132837194908,1.34524381759522,198700.039727988,0.0,1.0
1996-09-04,6.75,7.0,6.63,6.69,115467,1.34524381759522,1.39506766269133,1.32132837194908,1.33328609477215,579376.199173524,0.0,1.0
1996-09-05,6.69,6.75,6.63,6.63,118800,1.33328609477215,1.34524381759522,1.32132837194908,1.32132837194908,596100.119183964,0.0,1.0
1996-09-06,6.38,6.75,6.38,6.63,127067,1.27150452685296,1.34524381759522,1.27150452685296,1.32132837194908,637581.261316068,0.0,1.0
1996-09-09,6.63,6.63,6.25,6.5,59200,1.32132837194908,1.32132837194908,1.24559612740298,1.2954199724991,297046.5240378,0.0,1.0
1996-09-10,6.44,6.5,6.25,6.25,2000,1.28346224967603,1.2954199724991,1.24559612740298,1.24559612740298,10035.3555418176,0.0,1.0
1996-09-11,6.63,6.63,6.63,6.63,67,1.32132837194908,1.32132837194908,1.32132837194908,1.32132837194908,336.184410650889,0.0,1.0
1996-09-12,6.25,6.63,6.25,6.63,48267,1.25356794261836,1.32978487352955,1.25356794261836,1.32978487352955,240648.105095841,0.04,1.0
1996-09-13,6.25,6.25,6.25,6.25,400,1.25356794261836,1.25356794261836,1.25356794261836,1.25356794261836,1994.30754010683,0.0,1.0
1996-09-16,6.25,6.5,6.25,6.25,26600,1.25356794261836,1.30371066032309,1.25356794261836,1.25356794261836,132621.451417104,0.0,1.0
1996-09-17,6.0,6.5,6.0,6.5,63267,1.20342522491362,1.30371066032309,1.20342522491362,1.30371066032309,315434.637849848,0.0,1.0
1996-09-18,6.0,6.25,6.0,6.0,376400,1.20342522491362,1.25356794261836,1.20342522491362,1.20342522491362,1876643.39524054,0.0,1.0
1996-09-19,5.75,6.25,5.75,6.0,47600,1.15328250720889,1.25356794261836,1.15328250720889,1.20342522491362,237322.597272713,0.0,1.0
1996-09-20,5.75,6.0,5.75,5.75,157200,1.15328250720889,1.20342522491362,1.15328250720889,1.15328250720889,783762.863261985,0.0,1.0
1996-09-23,5.81,5.94,5.75,5.94,26667,1.16531675945802,1.19139097266449,1.15328250720889,1.19139097266449,132955.497930073,0.0,1.0
1996-09-24,5.75,5.88,5.75,5.88,41800,1.15328250720889,1.17935672041535,1.15328250720889,1.17935672041535,208405.137941164,0.0,1.0
1996-09-25,5.75,5.88,5.75,5.75,102267,1.15328250720889,1.17935672041535,1.15328250720889,1.15328250720889,509879.623010263,0.0,1.0
1996-09-26,5.75,5.75,5.56,5.75,144400,1.15328250720889,1.15328250720889,1.11517404175329,1.15328250720889,719945.021978566,0.0,1.0
1996-09-27,5.5,5.75,5.5,5.75,56200,1.10313978950415,1.15328250720889,1.10313978950415,1.15328250720889,280200.209385011,0.0,1.0
1996-09-30,5.5,5.75,5.5,5.5,135600,1.10313978950415,1.15328250720889,1.10313978950415,1.10313978950415,676070.256096219,0.0,1.0
1996-10-01,5.5,5.75,5.5,5.5,17400,1.10313978950415,1.15328250720889,1.10313978950415,1.10313978950415,86752.3779946476,0.0,1.0
1996-10-02,5.75,5.75,5.37,5.5,15067,1.15328250720889,1.15328250720889,1.07706557629769,1.10313978950415,75120.5792669741,0.0,1.0
1996-10-03,5.75,5.75,5.37,5.75,28000,1.15328250720889,1.15328250720889,1.07706557629769,1.15328250720889,139601.527807478,0.0,1.0
1996-10-04,5.5,5.75,5.25,5.75,69667,1.10313978950415,1.15328250720889,1.05299707179942,1.15328250720889,347343.558491558,0.0,1.0
1996-10-07,5.62,5.62,5.25,5.62,21600,1.12720829400243,1.12720829400243,1.05299707179942,1.12720829400243,107692.607165769,0.0,1.0
1996-10-08,5.5,5.62,5.25,5.25,8200,1.10313978950415,1.12720829400243,1.05299707179942,1.05299707179942,40883.3045721902,0.0,1.0
1996-10-09,5.25,5.62,5.25,5.62,40400,1.05299707179942,1.12720829400243,1.05299707179942,1.12720829400243,201425.06155079,0.0,1.0
1996-10-10,5.44,5.5,5.25,5.37,36000,1.09110553725502,1.10313978950415,1.05299707179942,1.07706557629769,179487.678609615,0.0,1.0
1996-10-11,5.5,5.62,5.37,5.62,6267,1.10313978950415,1.12720829400243,1.07706557629769,1.12720829400243,31245.8133846239,0.0,1.0
1996-10-14,5.5,5.5,5.37,5.5,33867,1.10313978950415,1.10313978950415,1.07706557629769,1.10313978950415,168853.033651996,0.0,1.0
1996-10-15,5.5,5.62,5.37,5.62,39400,1.10313978950415,1.12720829400243,1.07706557629769,1.12720829400243,196439.292700524,0.0,1.0
1996-10-16,5.37,5.62,5.37,5.44,16800,1.07706557629769,1.12720829400243,1.07706557629769,1.09110553725502,83760.9166844872,0.0,1.0
1996-10-17,5.25,5.62,5.25,5.37,53400,1.05299707179942,1.12720829400243,1.05299707179942,1.07706557629769,266240.056604262,0.0,1.0
1996-10-18,5.37,5.5,5.25,5.25,21467,1.07706557629769,1.10313978950415,1.05299707179942,1.05299707179942,107029.499908684,0.0,1.0
1996-10-21,5.37,5.5,5.25,5.5,286067,1.07706557629769,1.10313978950415,1.05299707179942,1.10313978950415,1426263.93768936,0.0,1.0
1996-10-22,5.25,5.37,5.25,5.25,35267,1.05299707179942,1.07706557629769,1.05299707179942,1.05299707179942,175833.110042369,0.0,1.0
1996-10-23,5.37,5.37,5.13,5.37,104600,1.07706557629769,1.07706557629769,1.02892856730115,1.07706557629769,521511.421737938,0.0,1.0
1996-10-24,5.13,5.37,5.13,5.31,20800,1.02892856730115,1.07706557629769,1.02892856730115,1.06503132404856,103703.992085555,0.0,1.0
1996-10-25,5.25,5.25,5.25,5.25,76600,1.05299707179942,1.05299707179942,1.05299707179942,1.05299707179942,381909.893930459,0.0,1.0
1996-10-28,5.13,5.37,5.13,5.37,87600,1.02892856730115,1.07706557629769,1.02892856730115,1.07706557629769,436753.351283395,0.0,1.0
1996-10-29,5.13,5.37,5.13,5.19,148267,1.02892856730115,1.07706557629769,1.02892856730115,1.04096281955028,739224.990122548,0.0,1.0
1996-10-30,5.0,5.37,5.0,5.13,56800,1.00285435409469,1.07706557629769,1.00285435409469,1.02892856730115,283191.670695169,0.0,1.0
1996-10-31,4.81,5.37,4.62,5.0,157267,0.964745888639087,1.07706557629769,0.926637423183489,1.00285435409469,784096.909774954,0.0,1.0
1996-11-01,4.88,5.0,4.75,5.0,29800,0.978785849596413,1.00285435409469,0.952711636389951,1.00285435409469,148575.911737959,0.0,1.0
1996-11-04,4.62,4.88,4.62,4.88,33067,0.926637423183489,0.978785849596413,0.926637423183489,0.978785849596413,164864.418571782,0.0,1.0
1996-11-05,4.75,4.88,4.5,4.75,196400,0.952711636389951,0.978785849596413,0.902568918685217,0.952711636389951,979205.002192456,0.0,1.0
1996-11-06,4.75,4.88,4.62,4.75,69267,0.952711636389951,0.978785849596413,0.926637423183489,0.952711636389951,345349.25095145,0.0,1.0
1996-11-07,5.0,5.0,4.75,4.88,28600,1.00285435409469,1.00285435409469,0.952711636389951,0.978785849596413,142592.989117638,0.0,1.0
1996-11-08,5.13,5.13,4.88,5.13,20600,1.02892856730115,1.02892856730115,0.978785849596413,1.02892856730115,102706.838315502,0.0,1.0
1996-11-11,5.5,5.5,5.13,5.37,37467,1.10313978950415,1.10313978950415,1.02892856730115,1.07706557629769,186801.801512958,0.0,1.0
1996-11-12,5.5,5.62,5.37,5.5,21067,1.10313978950415,1.12720829400243,1.07706557629769,1.10313978950415,105035.192368577,0.0,1.0
1996-11-13,5.5,5.5,5.37,5.5,8867,1.10313978950415,1.10313978950415,1.07706557629769,1.10313978950415,44208.8123953184,0.0,1.0
1996-11-14,5.13,5.5,5.13,5.5,52067,1.02892856730115,1.10313978950415,1.02892856730115,1.10313978950415,259594.026726856,0.0,1.0
1996-11-15,5.37,5.37,5.13,5.25,80467,1.07706557629769,1.07706557629769,1.02892856730115,1.05299707179942,401189.862074442,0.0,1.0
1996-11-18,5.25,5.37,5.13,5.37,42867,1.05299707179942,1.07706557629769,1.02892856730115,1.07706557629769,213724.953304399,0.0,1.0
1996-11-19,5.19,5.37,5.13,5.13,79467,1.04096281955028,1.07706557629769,1.02892856730115,1.02892856730115,396204.093224176,0.0,1.0
1996-11-20,5.25,5.37,5.0,5.37,163400,1.05299707179942,1.07706557629769,1.00285435409469,1.07706557629769,814674.630133641,0.0,1.0
1996-11-21,5.31,5.31,5.13,5.13,298400,1.06503132404856,1.06503132404856,1.02892856730115,1.02892856730115,1487753.42491969,0.0,1.0
1996-11-22,5.0,5.31,5.0,5.22,60400,1.00285435409469,1.06503132404856,1.00285435409469,1.04697994567485,301140.438556131,0.0,1.0
1996-11-25,5.13,5.25,4.88,5.0,207867,1.02892856730115,1.05299707179942,0.978785849596413,1.00285435409469,1036376.81359847,0.0,1.0
1996-11-26,4.94,5.0,4.88,4.88,58067,0.990820101845549,1.00285435409469,0.978785849596413,0.978785849596413,289508.639828459,0.0,1.0
1996-11-27,5.0,5.0,4.88,5.0,57800,1.00285435409469,1.00285435409469,0.978785849596413,1.00285435409469,288177.439545436,0.0,1.0
1996-11-29,4.88,5.0,4.88,5.0,38467,0.978785849596413,1.00285435409469,0.978785849596413,1.00285435409469,191787.570363224,0.0,1.0
1996-12-02,5.0,5.0,4.88,4.88,77600,1.00285435409469,1.00285435409469,0.978785849596413,0.978785849596413,386895.662780724,0.0,1.0
1996-12-03,5.0,5.0,4.88,5.0,27867,1.00285435409469,1.00285435409469,0.978785849596413,1.00285435409469,138938.420550392,0.0,1.0
1996-12-04,5.0,5.0,4.88,4.88,128800,1.00285435409469,1.00285435409469,0.978785849596413,0.978785849596413,642167.027914398,0.0,1.0
1996-12-05,5.0,5.0,4.88,5.0,131267,1.00285435409469,1.00285435409469,0.978785849596413,1.00285435409469,654466.919668006,0.0,1.0
1996-12-06,5.0,5.0,4.62,5.0,35867,1.00285435409469,1.00285435409469,0.926637423183489,1.00285435409469,178824.571352529,0.0,1.0
1996-12-09,4.88,5.0,4.75,4.75,21000,0.978785849596413,1.00285435409469,0.952711636389951,0.952711636389951,104701.145855609,0.0,1.0
1996-12-10,5.0,5.0,4.81,5.0,20867,1.00285435409469,1.00285435409469,0.964745888639087,1.00285435409469,104038.038598523,0.0,1.0
1996-12-11,4.94,5.0,4.75,4.88,55267,0.990820101845549,1.00285435409469,0.952711636389951,0.978785849596413,275548.487047711,0.0,1.0
1996-12-12,4.88,5.0,4.88,4.94,275067,0.978785849596413,1.00285435409469,0.978785849596413,0.990820101845549,1371420.48033642,0.0,1.0
1996-12-13,4.75,5.0,4.75,5.0,224267,0.952711636389951,1.00285435409469,0.952711636389951,1.00285435409469,1118143.42274285,0.0,1.0
1996-12-16,4.88,5.0,4.75,5.0,14667,0.978785849596413,1.00285435409469,0.952711636389951,1.00285435409469,73126.2717268673,0.0,1.0
1996-12-17,4.75,5.0,4.75,4.81,97067,0.952711636389951,1.00285435409469,0.952711636389951,0.964745888639087,483953.624988875,0.0,1.0
1996-12-18,5.0,5.0,4.75,4.75,75067,1.00285435409469,1.00285435409469,0.952711636389951,0.952711636389951,374266.710282998,0.0,1.0
1996-12-19,4.88,5.13,4.88,4.88,54400,0.98680868442917,1.03736240801673,0.98680868442917,0.98680868442917,269020.737442704,0.04,1.0
1996-12-20,5.13,5.13,4.88,5.13,144467,1.03736240801673,1.03736240801673,0.98680868442917,1.03736240801673,714423.141105425,0.0,1.0
1996-12-23,5.13,5.13,4.88,4.88,153667,1.03736240801673,1.03736240801673,0.98680868442917,0.98680868442917,759919.295231765,0.0,1.0
1996-12-24,5.0,5.13,4.88,4.88,13867,1.0110744717512,1.03736240801673,0.98680868442917,0.98680868442917,68575.5618771686,0.0,1.0
1996-12-26,5.0,5.13,4.88,5.13,92800,1.0110744717512,1.03736240801673,0.98680868442917,1.03736240801673,458917.72857873,0.0,1.0
1996-12-27,5.0,5.0,4.88,4.88,29400,1.0110744717512,1.0110744717512,0.98680868442917,0.98680868442917,145389.88383852,0.0,1.0
1996-12-30,5.19,5.25,4.94,4.94,150867,1.04949530167774,1.06162819533876,0.998941578090185,0.998941578090185,746072.6396281,0.0,1.0
1996-12-31,5.0,5.25,5.0,5.0,287467,1.0110744717512,1.06162819533876,1.0110744717512,1.0110744717512,1421591.62372136,0.0,1.0
1997-01-02,5.02,5.25,5.0,5.25,36400,1.0151187696382,1.06162819533876,1.0110744717512,1.06162819533876,180006.522847692,0.0,1.0
1997-01-03,5.0,5.25,5.0,5.02,59067,1.0110744717512,1.06162819533876,1.0110744717512,1.0151187696382,292100.145193533,0.0,1.0
1997-01-06,5.13,5.25,5.0,5.25,32467,1.03736240801673,1.06162819533876,1.0110744717512,1.06162819533876,160556.916958682,0.0,1.0
1997-01-07,5.25,5.25,5.0,5.13,169067,1.06162819533876,1.06162819533876,1.0110744717512,1.03736240801673,836075.901051941,0.0,1.0
1997-01-08,4.5,5.13,4.38,5.0,1027467,0.909967024576079,1.03736240801673,0.88570123725405,1.0110744717512,5081064.8904052,0.0,1.0
1997-01-09,4.27,4.75,4.12,4.62,73600,0.863457598875524,0.960520748163639,0.833125364722988,0.934232811898108,363969.233010717,0.0,1.0
1997-01-10,4.12,4.25,3.86,4.25,101867,0.833125364722988,0.859413300988519,0.780549492191926,0.859413300988519,503756.166563896,0.0,1.0
1997-01-13,4.06,4.12,4.0,4.12,31400,0.820992471061973,0.833125364722988,0.808859577400959,0.833125364722988,155280.352126855,0.0,1.0
1997-01-14,4.06,4.12,4.0,4.12,57067,0.820992471061973,0.833125364722988,0.808859577400959,0.833125364722988,282209.676905199,0.0,1.0
1997-01-15,4.12,4.12,4.0,4.0,33067,0.833125364722988,0.833125364722988,0.808859577400959,0.808859577400959,163524.057445182,0.0,1.0
1997-01-16,4.0,4.12,4.0,4.0,58000,0.808859577400959,0.833125364722988,0.808859577400959,0.808859577400959,286823.580361707,0.0,1.0
1997-01-17,3.94,4.12,3.75,4.0,2247800,0.796726683739945,0.833125364722988,0.758305853813399,0.808859577400959,11115897.3092594,0.0,1.0
1997-01-20,4.12,4.12,3.94,4.0,109467,0.833125364722988,0.833125364722988,0.796726683739945,0.808859577400959,541339.946059568,0.0,1.0
1997-01-21,4.12,4.12,4.0,4.0,52267,0.833125364722988,0.833125364722988,0.808859577400959,0.808859577400959,258472.553013195,0.0,1.0
1997-01-22,4.0,4.12,3.87,4.06,41400,0.808859577400959,0.833125364722988,0.782571641135428,0.820992471061973,204732.693568528,0.0,1.0
1997-01-23,4.12,4.12,3.87,4.12,49467,0.833125364722988,0.833125364722988,0.782571641135428,0.833125364722988,244625.897409526,0.0,1.0
1997-01-24,4.12,4.12,3.94,4.12,83200,0.833125364722988,0.833125364722988,0.796726683739945,0.833125364722988,411443.480794724,0.0,1.0
1997-01-27,3.94,4.06,3.94,3.94,180067,0.796726683739945,0.820992471061973,0.796726683739945,0.796726683739945,890473.476637783,0.0,1.0
1997-01-28,3.94,4.06,3.94,3.94,376800,0.796726683739945,0.820992471061973,0.796726683739945,0.796726683739945,1863364.22552226,0.0,1.0
1997-01-29,4.12,4.12,4.0,4.06,22400,0.833125364722988,0.833125364722988,0.808859577400959,0.820992471061973,110773.244829349,0.0,1.0
1997-01-30,4.0,4.06,3.94,3.94,30067,0.808859577400959,0.820992471061973,0.796726683739945,0.796726683739945,148688.35501268,0.0,1.0
1997-01-31,4.0,4.12,3.94,4.06,12200,0.808859577400959,0.833125364722988,0.796726683739945,0.820992471061973,60331.8565588417,0.0,1.0
1997-02-03,4.0,4.12,4.0,4.0,50600,0.808859577400959,0.833125364722988,0.808859577400959,0.808859577400959,250228.847694868,0.0,1.0
1997-02-04,4.06,4.12,4.0,4.0,28400,0.820992471061973,0.833125364722988,0.808859577400959,0.808859577400959,140444.649694353,0.0,1.0
1997-02-05,4.0,4.12,4.0,4.06,63200,0.808859577400959,0.833125364722988,0.808859577400959,0.820992471061973,312538.797911377,0.0,1.0
1997-02-06,4.19,4.25,4.12,4.12,64667,0.847280407327505,0.859413300988519,0.833125364722988,0.833125364722988,319793.45640087,0.0,1.0
1997-02-07,4.56,4.62,4.12,4.38,48267,0.922099918237093,0.934232811898108,0.833125364722988,0.88570123725405,238691.616436526,0.0,1.0
1997-02-10,4.62,4.62,4.38,4.38,48000,0.934232811898108,0.934232811898108,0.88570123725405,0.88570123725405,237371.238920033,0.0,1.0
1997-02-11,4.62,4.75,4.38,4.5,71400,0.934232811898108,0.960520748163639,0.88570123725405,0.909967024576079,353089.717893549,0.0,1.0
1997-02-12,4.75,4.75,4.5,4.75,60600,0.960520748163639,0.960520748163639,0.909967024576079,0.960520748163639,299681.189136542,0.0,1.0
1997-02-13,4.5,4.75,4.5,4.5,38000,0.909967024576079,0.960520748163639,0.909967024576079,0.909967024576079,187918.897478359,0.0,1.0
1997-02-14,4.62,4.75,4.5,4.75,60467,0.934232811898108,0.960520748163639,0.909967024576079,0.960520748163639,299023.472995367,0.0,1.0
1997-02-18,4.75,4.75,4.62,4.75,10600,0.960520748163639,0.960520748163639,0.934232811898108,0.960520748163639,52419.481928174,0.0,1.0
1997-02-19,5.03,5.06,4.62,4.75,92000,1.01714091858171,1.02320736541221,0.934232811898108,0.960520748163639,454961.541263395,0.0,1.0
1997-02-20,4.88,5.06,4.88,5.0,87200,0.98680868442917,1.02320736541221,0.98680868442917,1.0110744717512,431224.417371393,0.0,1.0
1997-02-21,5.13,5.13,4.88,5.06,36467,1.03736240801673,1.03736240801673,0.98680868442917,1.02320736541221,180337.853535351,0.0,1.0
1997-02-24,5.06,5.13,4.88,5.13,157400,1.02320736541221,1.03736240801673,0.98680868442917,1.03736240801673,778379.854291944,0.0,1.0
1997-02-25,5.13,5.13,5.0,5.0,40400,1.03736240801673,1.03736240801673,1.0110744717512,1.0110744717512,199787.459424361,0.0,1.0
1997-02-26,5.0,5.13,4.88,5.13,48200,1.0110744717512,1.03736240801673,0.98680868442917,1.03736240801673,238360.285748866,0.0,1.0
1997-02-27,4.94,5.13,4.88,5.0,30200,0.998941578090185,1.03736240801673,0.98680868442917,1.0110744717512,149346.071153854,0.0,1.0
1997-02-28,4.88,5.0,4.62,5.0,28667,0.98680868442917,1.0110744717512,0.934232811898108,1.0110744717512,141765.027210846,0.0,1.0
1997-03-03,4.5,4.88,4.5,4.88,67067,0.909967024576079,0.98680868442917,0.909967024576079,0.98680868442917,331662.018346872,0.0,1.0
1997-03-04,4.5,4.75,4.5,4.62,23467,0.909967024576079,0.960520748163639,0.909967024576079,0.934232811898108,116049.809661175,0.0,1.0
1997-03-05,4.88,5.0,4.5,4.75,67867,0.98680868442917,1.0110744717512,0.909967024576079,0.960520748163639,335618.205662206,0.0,1.0
1997-03-06,5.62,5.88,4.88,5.13,651000,1.13644770624835,1.18902357877941,0.98680868442917,1.03736240801673,3219347.42785294,0.0,1.0
1997-03-07,5.5,5.88,5.5,5.88,72467,1.11218191892632,1.18902357877941,1.11218191892632,1.18902357877941,358366.282725375,0.0,1.0
1997-03-10,5.75,5.75,5.5,5.75,42000,1.16273564251388,1.16273564251388,1.11218191892632,1.16273564251388,207699.834055029,0.0,1.0
1997-03-11,5.5,5.88,5.37,5.62,315000,1.11218191892632,1.18902357877941,1.08589398266079,1.13644770624835,1557748.75541272,0.0,1.0
1997-03-12,5.62,5.62,5.37,5.62,30800,1.13644770624835,1.13644770624835,1.08589398266079,1.13644770624835,152313.211640354,0.0,1.0
1997-03-13,5.5,5.5,5.37,5.37,31000,1.12027051470033,1.12027051470033,1.09379139344378,1.09379139344378,152195.382956775,0.04,1.0
1997-03-14,5.62,5.75,5.37,5.37,107867,1.14471278047561,1.17119190173216,1.09379139344378,1.09379139344378,529576.108819304,0.0,1.0
1997-03-17,5.88,6.0,5.62,5.62,112067,1.19767102298872,1.22211328876399,1.14471278047561,1.14471278047561,550196.128445704,0.0,1.0
1997-03-18,5.88,6.25,5.88,5.88,279200,1.19767102298872,1.27303467579583,1.19767102298872,1.19767102298872,1370740.35230746,0.0,1.0
1997-03-19,5.37,6.0,5.25,5.88,365267,1.09379139344378,1.22211328876399,1.0693491276685,1.19767102298872,1793288.74020878,0.0,1.0
1997-03-20,5.56,5.75,5.5,5.5,342267,1.13249164758797,1.17119190173216,1.12027051470033,1.12027051470033,1680369.58511182,0.0,1.0
1997-03-21,6.25,6.25,5.37,5.37,180667,1.27303467579583,1.27303467579583,1.09379139344378,1.09379139344378,886989.782343601,0.0,1.0
1997-03-24,6.0,6.25,5.88,5.88,187400,1.22211328876399,1.27303467579583,1.19767102298872,1.19767102298872,920045.637616121,0.0,1.0
1997-03-25,6.0,6.19,6.0,6.19,196600,1.22211328876399,1.26081354290819,1.22211328876399,1.26081354290819,965213.299654906,0.0,1.0
1997-03-26,5.88,6.12,5.88,6.0,261467,1.19767102298872,1.24655555453927,1.19767102298872,1.22211328876399,1283679.68372771,0.0,1.0
1997-03-27,6.0,6.06,5.88,5.88,22267,1.22211328876399,1.23433442165163,1.19767102298872,1.19767102298872,109320.470719307,0.0,1.0
1997-03-31,5.75,6.06,5.75,6.06,140800,1.17119190173216,1.23433442165163,1.17119190173216,1.23433442165163,691261.610332708,0.0,1.0
1997-04-01,6.0,6.12,5.62,5.62,140600,1.22211328876399,1.24655555453927,1.14471278047561,1.14471278047561,690279.704636215,0.0,1.0
1997-04-02,5.88,6.06,5.88,6.06,44667,1.19767102298872,1.23433442165163,1.19767102298872,1.23433442165163,219293.908726782,0.0,1.0
1997-04-03,5.88,6.06,5.62,6.06,57267,1.19767102298872,1.23433442165163,1.14471278047561,1.23433442165163,281153.967605987,0.0,1.0
1997-04-04,6.0,6.06,5.75,5.88,74400,1.22211328876399,1.23433442165163,1.17119190173216,1.19767102298872,365268.919096262,0.0,1.0
1997-04-07,6.0,6.12,5.94,6.06,123600,1.22211328876399,1.24655555453927,1.20989215587636,1.23433442165163,606817.720434112,0.0,1.0
1997-04-08,5.75,6.06,5.62,5.94,193000,1.17119190173216,1.23433442165163,1.14471278047561,1.20989215587636,947538.997117988,0.0,1.0
1997-04-09,6.0,6.06,5.88,5.88,67867,1.22211328876399,1.23433442165163,1.19767102298872,1.19767102298872,333194.969520242,0.0,1.0
1997-04-10,6.06,6.06,5.88,6.0,151600,1.23433442165163,1.23433442165163,1.19767102298872,1.22211328876399,744284.517943458,0.0,1.0
1997-04-11,5.75,5.88,5.69,5.75,16867,1.17119190173216,1.19767102298872,1.15897076884452,1.17119190173216,82809.0169139332,0.0,1.0
1997-04-14,5.69,5.75,5.62,5.62,43267,1.15897076884452,1.17119190173216,1.14471278047561,1.14471278047561,212420.568851316,0.0,1.0
1997-04-15,5.62,5.75,5.62,5.75,51467,1.14471278047561,1.17119190173216,1.14471278047561,1.17119190173216,252678.702407624,0.0,1.0
1997-04-16,5.5,5.69,5.5,5.62,41400,1.12027051470033,1.15897076884452,1.12027051470033,1.14471278047561,203254.479174532,0.0,1.0
1997-04-17,5.5,5.62,5.5,5.5,15267,1.12027051470033,1.14471278047561,1.12027051470033,1.12027051470033,74953.7713419704,0.0,1.0
1997-04-18,5.44,5.59,5.37,5.59,27867,1.10804938181269,1.13860221403179,1.09379139344378,1.13860221403179,136813.830221176,0.0,1.0
1997-04-21,5.25,5.5,5.0,5.5,144600,1.0693491276685,1.12027051470033,1.01842774063666,1.12027051470033,709917.818566115,0.0,1.0
1997-04-22,5.25,5.25,5.0,5.0,58000,1.0693491276685,1.0693491276685,1.01842774063666,1.01842774063666,284752.651983642,0.0,1.0
1997-04-23,5.0,5.37,5.0,5.37,34867,1.01842774063666,1.09379139344378,1.01842774063666,1.09379139344378,171180.529598513,0.0,1.0
1997-04-24,4.88,5.13,4.88,5.0,127400,0.993985474861383,1.04490686189322,0.993985474861383,1.01842774063666,625473.92866752,0.0,1.0
1997-04-25,4.75,5.13,4.75,5.0,26067,0.967506353604829,1.04490686189322,0.967506353604829,1.01842774063666,127976.678952718,0.0,1.0
1997-04-28,4.5,5.0,4.5,4.75,53667,0.916584966572996,1.01842774063666,0.916584966572996,0.967506353604829,263479.665069073,0.0,1.0
1997-04-29,4.62,4.88,4.62,4.88,46200,0.941027232348276,0.993985474861383,0.941027232348276,0.993985474861383,226820.21589042,0.0,1.0
1997-04-30,4.62,4.75,4.5,4.62,149000,0.941027232348276,0.967506353604829,0.916584966572996,0.941027232348276,731519.743889016,0.0,1.0
1997-05-01,4.5,4.75,4.38,4.75,236800,0.916584966572996,0.967506353604829,0.892142700797716,0.967506353604829,1162576.34465046,0.0,1.0
1997-05-02,4.12,4.75,3.98,4.5,1423200,0.83918445828461,0.967506353604829,0.810668481546783,0.916584966572996,6987240.93626072,0.0,1.0
1997-05-05,4.44,4.62,4.25,4.25,134800,0.904363833685356,0.941027232348276,0.865663579541163,0.865663579541163,661804.439437848,0.0,1.0
1997-05-06,4.38,4.5,4.25,4.38,270467,0.892142700797716,0.916584966572996,0.865663579541163,0.892142700797716,1327865.44007,0.0,1.0
1997-05-07,4.44,4.62,4.25,4.5,256867,0.904363833685356,0.941027232348276,0.865663579541163,0.916584966572996,1261095.85270832,0.0,1.0
1997-05-08,4.31,4.56,4.31,4.44,120467,0.877884712428803,0.928806099460636,0.877884712428803,0.904363833685356,591436.16769851,0.0,1.0
1997-05-09,4.31,4.5,4.31,4.5,98667,0.877884712428803,0.916584966572996,0.877884712428803,0.916584966572996,484408.44678052,0.0,1.0
1997-05-12,4.38,4.38,4.25,4.25,59667,0.892142700797716,0.892142700797716,0.865663579541163,0.865663579541163,292936.835963932,0.0,1.0
1997-05-13,4.31,4.38,4.12,4.38,66467,0.877884712428803,0.892142700797716,0.83918445828461,0.892142700797716,326321.629644773,0.0,1.0
1997-05-14,4.75,4.75,4.25,4.38,125400,0.967506353604829,0.967506353604829,0.865663579541163,0.892142700797716,615654.871702568,0.0,1.0
1997-05-15,4.62,4.75,4.5,4.56,120067,0.941027232348276,0.967506353604829,0.916584966572996,0.928806099460636,589472.35630552,0.0,1.0
1997-05-16,4.56,4.75,4.56,4.75,48867,0.928806099460636,0.967506353604829,0.928806099460636,0.967506353604829,239913.928353185,0.0,1.0
1997-05-19,4.38,4.69,4.25,4.69,110667,0.892142700797716,0.955285220717189,0.865663579541163,0.955285220717189,543322.78857024,0.0,1.0
1997-05-20,4.94,5.0,4.5,4.62,206600,1.00620660774902,1.01842774063666,0.916584966572996,0.941027232348276,1014308.58447967,0.0,1.0
1997-05-21,5.13,5.25,4.88,5.0,107400,1.04490686189322,1.0693491276685,0.993985474861383,1.01842774063666,527283.359017986,0.0,1.0
1997-05-22,5.19,5.25,5.0,5.0,91200,1.05712799478086,1.0693491276685,1.01842774063666,1.01842774063666,447748.997601865,0.0,1.0
1997-05-23,5.31,5.5,5.13,5.25,113067,1.08157026055614,1.12027051470033,1.04490686189322,1.0693491276685,555105.656928181,0.0,1.0
1997-05-27,5.13,5.44,5.13,5.37,147600,1.04490686189322,1.10804938181269,1.04490686189322,1.09379139344378,724646.404013545,0.0,1.0
1997-05-28,4.88,5.25,4.88,5.0,92600,0.993985474861383,1.0693491276685,0.993985474861383,1.01842774063666,454622.337477334,0.0,1.0
1997-05-29,4.88,5.0,4.88,5.0,36200,1.00213289678648,1.02677550900254,1.00213289678648,1.02677550900254,176280.012926908,0.04,1.0
1997-05-30,5.0,5.0,4.62,4.88,155667,1.02677550900254,1.02677550900254,0.948740570318344,1.00213289678648,758038.14288102,0.0,1.0
1997-06-02,4.94,5.0,4.75,4.88,35267,1.01445420289451,1.02677550900254,0.97543673355241,1.00213289678648,171736.663422465,0.0,1.0
1997-06-03,5.13,5.13,4.75,4.75,78067,1.0534716722366,1.0534716722366,0.97543673355241,0.97543673355241,380156.126220027,0.0,1.0
1997-06-04,5.25,5.25,4.88,5.13,94667,1.07811428445266,1.07811428445266,1.00213289678648,1.0534716722366,460991.712258334,0.0,1.0
1997-06-05,5.13,5.5,5.0,5.25,108000,1.0534716722366,1.12945305990279,1.02677550900254,1.07811428445266,525918.270610667,0.0,1.0
1997-06-06,5.13,5.13,4.81,5.13,361667,1.0534716722366,1.0534716722366,0.98775803966044,1.0534716722366,1761178.5479347,0.0,1.0
1997-06-09,5.25,5.25,4.88,5.13,383467,1.07811428445266,1.07811428445266,1.00213289678648,1.0534716722366,1867336.12478019,0.0,1.0
1997-06-10,5.19,5.25,5.0,5.25,164600,1.06579297834463,1.07811428445266,1.02677550900254,1.07811428445266,801538.401319591,0.0,1.0
1997-06-11,5.31,5.31,5.0,5.25,236067,1.09043559056069,1.09043559056069,1.02677550900254,1.07811428445266,1149555.07766897,0.0,1.0
1997-06-12,5.25,5.31,5.19,5.31,94200,1.07811428445266,1.09043559056069,1.06579297834463,1.09043559056069,458717.602699304,0.0,1.0
1997-06-13,5.62,5.62,5.19,5.19,182467,1.15409567211885,1.15409567211885,1.06579297834463,1.06579297834463,888543.787810337,0.0,1.0
1997-06-16,5.37,5.5,5.37,5.37,61600,1.10275689666872,1.12945305990279,1.10275689666872,1.10275689666872,299968.198792751,0.0,1.0
1997-06-17,5.39,5.5,5.37,5.5,237067,1.10686399870473,1.12945305990279,1.10275689666872,1.12945305990279,1154424.69128573,0.0,1.0
1997-06-18,5.25,5.5,5.25,5.5,149000,1.07811428445266,1.12945305990279,1.07811428445266,1.12945305990279,725572.42889805,0.0,1.0
1997-06-19,5.56,5.75,5.31,5.5,352400,1.14177436601082,1.18079183535292,1.09043559056069,1.12945305990279,1716051.83854814,0.0,1.0
1997-06-20,5.44,5.62,5.44,5.62,135600,1.11713175379476,1.15409567211885,1.11713175379476,1.15409567211885,660319.606433391,0.0,1.0
1997-06-23,5.44,5.56,5.31,5.56,217200,1.11713175379476,1.14177436601082,1.09043559056069,1.14177436601082,1057680.07756145,0.0,1.0
1997-06-24,5.5,5.62,5.37,5.62,136267,1.12945305990279,1.15409567211885,1.10275689666872,1.15409567211885,663567.638715774,0.0,1.0
1997-06-25,5.5,5.5,5.37,5.37,121400,1.12945305990279,1.12945305990279,1.10275689666872,1.10275689666872,591171.093075322,0.0,1.0
1997-06-26,5.44,5.62,5.31,5.56,126800,1.11713175379476,1.15409567211885,1.09043559056069,1.14177436601082,617467.006605856,0.0,1.0
1997-06-27,5.56,5.56,5.37,5.5,74267,1.14177436601082,1.14177436601082,1.10275689666872,1.12945305990279,361651.594476318,0.0,1.0
1997-06-30,5.44,5.62,5.31,5.5,305800,1.11713175379476,1.15409567211885,1.09043559056069,1.12945305990279,1489127.84400687,0.0,1.0
1997-07-01,5.62,5.62,5.37,5.5,51267,1.15409567211885,1.15409567211885,1.10275689666872,1.12945305990279,249650.481290713,0.0,1.0
1997-07-02,5.5,5.62,5.37,5.62,121000,1.12945305990279,1.15409567211885,1.10275689666872,1.15409567211885,589223.247628616,0.0,1.0
1997-07-03,5.62,5.62,5.37,5.37,51400,1.15409567211885,1.15409567211885,1.10275689666872,1.10275689666872,250298.139901743,0.0,1.0
1997-07-07,5.69,5.69,5.37,5.62,158400,1.16847052924489,1.16847052924489,1.10275689666872,1.15409567211885,771346.796895641,0.0,1.0
1997-07-08,5.88,6.12,5.5,5.75,240067,1.20748799858698,1.2567732230191,1.12945305990279,1.18079183535292,1169033.53213603,0.0,1.0
1997-07-09,6.06,6.19,5.88,6.0,266400,1.24445191691107,1.27114808014514,1.20748799858698,1.23213061080304,1297265.06750631,0.0,1.0
1997-07-10,6.0,6.25,6.0,6.19,158267,1.23213061080304,1.28346938625317,1.23213061080304,1.27114808014514,770699.138284616,0.0,1.0
1997-07-11,6.11,6.38,6.0,6.0,342800,1.2547196720011,1.31016554948724,1.23213061080304,1.23213061080304,1669303.54782719,0.0,1.0
1997-07-14,6.0,6.31,6.0,6.31,230667,1.23213061080304,1.2957906923612,1.23213061080304,1.2957906923612,1123259.16413843,0.0,1.0
1997-07-15,6.0,6.12,5.88,6.0,134400,1.23213061080304,1.2567732230191,1.20748799858698,1.23213061080304,654476.070093275,0.0,1.0
1997-07-16,5.94,6.06,5.88,5.88,57867,1.21980930469501,1.24445191691107,1.20748799858698,1.20748799858698,281789.931161366,0.0,1.0
1997-07-17,6.5,6.5,5.94,6.0,328667,1.3348081617033,1.3348081617033,1.21980930469501,1.23213061080304,1600481.29858144,0.0,1.0
1997-07-18,6.38,6.63,6.31,6.38,182267,1.31016554948724,1.36150432493736,1.2957906923612,1.31016554948724,887569.865086981,0.0,1.0
1997-07-21,6.5,6.63,6.38,6.5,184600,1.3348081617033,1.36150432493736,1.31016554948724,1.3348081617033,898930.673654895,0.0,1.0
1997-07-22,6.69,6.69,6.44,6.44,286600,1.37382563104539,1.37382563104539,1.32248685559527,1.32248685559527,1395631.26256497,0.0,1.0
1997-07-23,6.69,6.75,6.5,6.56,237200,1.37382563104539,1.38614693715342,1.3348081617033,1.34712946781133,1155072.34989676,0.0,1.0
1997-07-24,6.75,6.75,6.63,6.75,223467,1.38614693715342,1.38614693715342,1.36150432493736,1.38614693715342,1088197.94609772,0.0,1.0
1997-07-25,6.5,7.0,6.5,6.87,473600,1.3348081617033,1.43748571260355,1.3348081617033,1.41078954936949,2306249.0089001,0.0,1.0
1997-07-28,6.5,6.75,6.38,6.5,237200,1.3348081617033,1.38614693715342,1.31016554948724,1.3348081617033,1155072.34989676,0.0,1.0
1997-07-29,6.25,6.44,6.25,6.38,148067,1.28346938625317,1.32248685559527,1.28346938625317,1.31016554948724,721029.079393606,0.0,1.0
1997-07-30,6.56,6.63,6.25,6.38,443400,1.34712946781133,1.36150432493736,1.28346938625317,1.31016554948724,2159186.67767379,0.0,1.0
1997-07-31,7.31,7.62,6.38,6.63,933600,1.50114579416171,1.56480587571987,1.31016554948724,1.36150432493736,4546271.27261219,0.0,1.0
1997-08-01,7.38,7.38,7.12,7.25,247867,1.51552065128774,1.51552065128774,1.46212832481961,1.48882448805368,1207016.5183468,0.0,1.0
1997-08-04,7.69,7.75,7.12,7.12,168400,1.5791807328459,1.59150203895393,1.46212832481961,1.46212832481961,820042.933063298,0.0,1.0
1997-08-05,7.69,7.75,7.38,7.62,205667,1.5791807328459,1.59150203895393,1.51552065128774,1.56480587571987,1001518.82371929,0.0,1.0
1997-08-06,7.5,7.75,7.38,7.38,86667,1.5401632635038,1.59150203895393,1.51552065128774,1.51552065128774,422034.80332421,0.0,1.0
1997-08-07,7.44,7.75,7.38,7.5,85800,1.52784195739577,1.59150203895393,1.51552065128774,1.5401632635038,417812.848318474,0.0,1.0
1997-08-08,7.5,7.5,7.12,7.38,156000,1.5401632635038,1.5401632635038,1.46212832481961,1.51552065128774,759659.724215408,0.0,1.0
1997-08-11,7.56,7.75,7.12,7.12,126400,1.55248456961184,1.59150203895393,1.46212832481961,1.46212832481961,615519.161159148,0.0,1.0
1997-08-12,7.62,7.88,7.38,7.38,108067,1.56480587571987,1.618198202188,1.51552065128774,1.51552065128774,526244.534722988,0.0,1.0
1997-08-13,7.62,7.88,7.5,7.88,122200,1.56480587571987,1.618198202188,1.5401632635038,1.618198202188,595066.783968733,0.0,1.0
1997-08-14,7.88,7.88,7.5,7.5,97600,1.618198202188,1.618198202188,1.5401632635038,1.5401632635038,475274.288996305,0.0,1.0
1997-08-15,8.0,8.0,7.56,7.56,104067,1.64284081440406,1.64284081440406,1.55248456961184,1.55248456961184,506766.080255927,0.0,1.0
1997-08-18,7.75,8.0,7.75,8.0,158267,1.59150203895393,1.64284081440406,1.59150203895393,1.64284081440406,770699.138284614,0.0,1.0
1997-08-19,8.13,8.13,7.75,7.81,697067,1.66953697763812,1.66953697763812,1.59150203895393,1.60382334506196,3394446.95499783,0.0,1.0
1997-08-20,8.0,8.25,8.0,8.13,204067,1.64284081440406,1.69417958985419,1.64284081440406,1.66953697763812,993727.441932469,0.0,1.0
1997-08-21,8.0,8.37,8.0,8.25,206000,1.64284081440406,1.71882220207025,1.64284081440406,1.69417958985419,1003140.40505368,0.0,1.0
1997-08-22,8.0,8.25,7.88,8.13,149800,1.64284081440406,1.69417958985419,1.618198202188,1.66953697763812,729468.11979146,0.0,1.0
1997-08-25,8.25,8.37,8.0,8.0,103067,1.69417958985419,1.71882220207025,1.64284081440406,1.64284081440406,501896.46663916,0.0,1.0
1997-08-26,8.19,8.37,8.13,8.13,88867,1.68185828374615,1.71882220207025,1.66953697763812,1.66953697763812,432747.953281094,0.0,1.0
1997-08-27,8.31,8.31,8.13,8.19,55000,1.70650089596222,1.70650089596222,1.66953697763812,1.68185828374615,267828.748922098,0.0,1.0
1997-08-28,8.13,8.37,8.13,8.13,34400,1.66953697763812,1.71882220207025,1.66953697763812,1.66953697763812,167514.708416731,0.0,1.0
1997-08-29,8.75,8.88,8.13,8.13,176667,1.79685714075444,1.82355330398851,1.66953697763812,1.66953697763812,860300.028833096,0.0,1.0
1997-09-02,9.0,9.0,8.5,8.75,172200,1.84819591620457,1.84819591620457,1.74551836530431,1.79685714075444,838547.464807004,0.0,1.0
1997-09-03,8.75,9.12,8.75,9.0,288867,1.79685714075444,1.87283852842063,1.79685714075444,1.84819591620457,1406670.67663418,0.0,1.0
1997-09-04,8.75,8.88,8.25,8.62,378200,1.79685714075444,1.82355330398851,1.69417958985419,1.77016097752037,1841687.86986068,0.0,1.0
1997-09-05,8.69,9.0,8.62,9.0,78467,1.78453583464641,1.84819591620457,1.77016097752037,1.84819591620457,382103.971666732,0.0,1.0
1997-09-08,9.25,9.38,8.62,8.88,193400,1.89953469165469,1.92623085488876,1.77016097752037,1.82355330398851,941783.273482434,0.0,1.0
1997-09-09,9.87,10.0,9.12,9.38,479400,2.02685485477101,2.05355101800507,1.87283852842063,1.92623085488876,2334492.76787734,0.0,1.0
1997-09-10,10.0,10.0,9.75,9.75,383067,2.05355101800507,2.05355101800507,2.00221224255495,2.00221224255495,1865388.27933348,0.0,1.0
1997-09-11,9.5,10.0,9.5,9.75,307600,1.95908767117684,2.0621975486072,1.95908767117684,2.01064260989202,1491612.67409978,0.04,1.0
1997-09-12,9.38,9.63,9.38,9.63,167600,1.93434130059355,1.98589623930873,1.93434130059355,1.98589623930873,812725.241154499,0.0,1.0
1997-09-15,9.5,9.75,9.5,9.63,60467,1.95908767117684,2.01064260989202,1.95908767117684,1.98589623930873,293216.331485018,0.0,1.0
1997-09-16,9.38,9.5,9.38,9.5,22400,1.93434130059355,1.95908767117684,1.93434130059355,1.95908767117684,108621.989271246,0.0,1.0
1997-09-17,9.19,9.38,9.12,9.25,34800,1.89515954717002,1.93434130059355,1.88072416432977,1.90753273246166,168752.019046399,0.0,1.0
1997-09-18,8.88,9.38,8.88,9.38,33667,1.83123142316319,1.93434130059355,1.83123142316319,1.93434130059355,163257.880035492,0.0,1.0
1997-09-19,8.62,8.88,8.5,8.88,86867,1.77761428689941,1.83123142316319,1.75286791631612,1.83123142316319,421235.104554699,0.0,1.0
1997-09-22,8.37,8.75,8.37,8.75,77000,1.72605934818423,1.8044228550313,1.72605934818423,1.8044228550313,373388.088119906,0.0,1.0
1997-09-23,8.75,8.88,8.25,8.25,136600,1.8044228550313,1.83123142316319,1.70131297760094,1.70131297760094,662400.166716613,0.0,1.0
1997-09-24,9.0,9.25,8.5,8.5,131867,1.85597779374648,1.90753273246166,1.75286791631612,1.75286791631612,639448.922287113,0.0,1.0
1997-09-25,9.0,9.12,8.88,8.88,156667,1.85597779374648,1.88072416432977,1.83123142316319,1.83123142316319,759708.98183742,0.0,1.0
1997-09-26,9.0,9.06,8.94,9.0,153200,1.85597779374648,1.86835097903812,1.84360460845484,1.85597779374648,742896.819480125,0.0,1.0
1997-09-29,9.0,9.12,8.94,9.0,19200,1.85597779374648,1.88072416432977,1.84360460845484,1.85597779374648,93104.5622324961,0.0,1.0
1997-09-30,9.12,9.12,8.88,8.94,107800,1.88072416432977,1.88072416432977,1.83123142316319,1.84360460845484,522743.323367868,0.0,1.0
1997-10-01,9.0,9.19,8.88,8.88,79200,1.85597779374648,1.89515954717002,1.83123142316319,1.83123142316319,384056.319209046,0.0,1.0
1997-10-02,8.94,9.0,8.88,9.0,20600,1.84360460845484,1.85597779374648,1.83123142316319,1.85597779374648,99893.4365619488,0.0,1.0
1997-10-03,9.41,9.5,9.0,9.0,158267,1.94052789323937,1.95908767117684,1.85597779374648,1.85597779374648,767467.695356797,0.0,1.0
1997-10-06,9.75,10.0,9.25,9.31,223800,2.01064260989202,2.0621975486072,1.90753273246166,1.9199059177533,1085250.05352253,0.0,1.0
1997-10-07,9.59,10.0,9.44,10.0,214200,1.9776474491143,2.0621975486072,1.9467144858852,2.0621975486072,1038697.77240629,0.0,1.0
1997-10-08,9.0,9.44,9.0,9.44,41600,1.85597779374648,1.9467144858852,1.85597779374648,1.9467144858852,201726.551503742,0.0,1.0
1997-10-09,9.0,9.12,8.88,9.0,69200,1.85597779374648,1.88072416432977,1.83123142316319,1.85597779374648,335564.359712955,0.0,1.0
1997-10-10,9.38,9.38,8.88,9.0,50600,1.93434130059355,1.93434130059355,1.83123142316319,1.85597779374648,245369.315050225,0.0,1.0
1997-10-13,9.12,9.38,9.12,9.38,50200,1.88072416432977,1.93434130059355,1.88072416432977,1.93434130059355,243429.63667038,0.0,1.0
1997-10-14,9.25,9.25,9.12,9.12,83600,1.90753273246166,1.90753273246166,1.88072416432977,1.88072416432977,405392.781387327,0.0,1.0
1997-10-15,9.25,9.38,9.12,9.19,64600,1.90753273246166,1.93434130059355,1.88072416432977,1.89515954717002,313258.058344753,0.0,1.0
1997-10-16,9.12,9.38,9.12,9.19,110000,1.88072416432977,1.93434130059355,1.88072416432977,1.89515954717002,533411.554457008,0.0,1.0
1997-10-17,8.94,9.12,8.88,9.12,76200,1.84360460845484,1.88072416432977,1.83123142316319,1.88072416432977,369508.731360218,0.0,1.0
1997-10-20,9.0,9.0,8.88,9.0,2600,1.85597779374648,1.85597779374648,1.83123142316319,1.85597779374648,12607.9094689838,0.0,1.0
1997-10-21,9.25,9.25,8.62,8.88,313800,1.90753273246166,1.90753273246166,1.77761428689941,1.83123142316319,1521677.68898736,0.0,1.0
1997-10-22,9.19,9.25,9.12,9.25,57800,1.89515954717002,1.90753273246166,1.88072416432977,1.90753273246166,280283.52588741,0.0,1.0
1997-10-23,9.0,9.06,8.75,9.0,18667,1.85597779374648,1.86835097903812,1.8044228550313,1.85597779374648,90519.9407913544,0.0,1.0
1997-10-24,9.12,9.12,8.88,9.0,19600,1.88072416432977,1.88072416432977,1.83123142316319,1.85597779374648,95044.2406123396,0.0,1.0
1997-10-27,7.5,8.88,7.25,8.75,119467,1.5466481614554,1.83123142316319,1.49509322274022,1.8044228550313,579318.892511959,0.0,1.0
1997-10-28,8.0,10.0,7.0,7.0,327267,1.64975803888576,2.0621975486072,1.44353828402504,1.44353828402504,1586981.81084075,0.0,1.0
1997-10-29,8.06,8.25,7.94,8.25,162400,1.6621312241774,1.70131297760094,1.63738485359412,1.70131297760094,787509.422216531,0.0,1.0
1997-10-30,8.0,8.0,7.75,7.75,110600,1.64975803888576,1.64975803888576,1.59820310017058,1.59820310017058,536321.072026775,0.0,1.0
1997-10-31,8.56,8.88,8.0,8.25,175400,1.76524110160776,1.83123142316319,1.64975803888576,1.70131297760094,850548.969561451,0.0,1.0
1997-11-03,9.63,9.87,8.88,8.94,116867,1.98589623930873,2.03538898047531,1.83123142316319,1.84360460845484,566710.983042976,0.0,1.0
1997-11-04,9.69,9.87,9.25,9.63,107467,1.99826942460038,2.03538898047531,1.90753273246166,1.98589623930873,521128.541116648,0.0,1.0
1997-11-05,9.75,9.75,9.5,9.63,28867,2.01064260989202,2.01064260989202,1.95908767117684,1.98589623930873,139981.739477368,0.0,1.0
1997-11-06,9.69,9.75,9.56,9.75,13467,1.99826942460038,2.01064260989202,1.97146085646848,2.01064260989202,65304.1218533866,0.0,1.0
1997-11-07,9.69,9.69,9.38,9.5,110667,1.99826942460038,1.99826942460038,1.93434130059355,1.95908767117684,536645.968155397,0.0,1.0
1997-11-10,9.87,9.94,9.69,9.75,309467,2.03538898047531,2.04982436331556,1.99826942460038,2.01064260989202,1500666.1229377,0.0,1.0
1997-11-11,9.87,10.0,9.38,9.63,125800,2.03538898047531,2.0621975486072,1.93434130059355,1.98589623930873,610028.850460833,0.0,1.0
1997-11-12,9.5,9.87,9.5,9.56,33067,1.95908767117684,2.03538898047531,1.95908767117684,1.97146085646848,160348.362465727,0.0,1.0
1997-11-13,9.38,9.56,9.25,9.56,40467,1.93434130059355,1.97146085646848,1.90753273246166,1.97146085646848,196232.412492835,0.0,1.0
1997-11-14,9.5,9.56,9.38,9.5,92800,1.95908767117684,1.97146085646848,1.93434130059355,1.95908767117684,450005.384123731,0.0,1.0
1997-11-17,9.69,9.87,9.5,9.63,48667,1.99826942460038,2.03538898047531,1.95908767117684,1.98589623930873,235995.819279629,0.0,1.0
1997-11-18,9.81,10.0,9.5,10.0,89400,2.02301579518366,2.0621975486072,1.95908767117684,2.0621975486072,433518.117895061,0.0,1.0
1997-11-19,9.44,9.81,9.38,9.5,28667,1.9467144858852,2.02301579518366,1.93434130059355,1.95908767117684,139011.900287446,0.0,1.0
1997-11-20,9.56,9.56,9.38,9.38,82467,1.97146085646848,1.97146085646848,1.93434130059355,1.93434130059355,399898.64237642,0.0,1.0
1997-11-21,9.63,9.75,9.5,9.63,31800,1.98589623930873,2.01064260989202,1.95908767117684,1.98589623930873,154204.431197572,0.0,1.0
1997-11-24,9.69,9.72,9.44,9.5,31867,1.99826942460038,2.0044560172462,1.9467144858852,1.95908767117684,154529.327326195,0.0,1.0
1997-11-25,9.38,9.44,9.25,9.44,18867,1.93434130059355,1.9467144858852,1.90753273246166,1.9467144858852,91489.7799812764,0.0,1.0
1997-11-26,9.25,9.38,9.25,9.25,4867,1.90753273246166,1.93434130059355,1.90753273246166,1.90753273246166,23601.0366867478,0.0,1.0
1997-11-28,9.25,9.5,9.25,9.25,7800,1.90753273246166,1.95908767117684,1.90753273246166,1.90753273246166,37823.7284069516,0.0,1.0
1997-12-01,9.5,9.5,9.25,9.25,53000,1.95908767117684,1.95908767117684,1.90753273246166,1.90753273246166,257007.385329286,0.0,1.0
1997-12-02,9.5,9.5,9.25,9.5,48800,1.95908767117684,1.95908767117684,1.90753273246166,1.95908767117684,236640.762340928,0.0,1.0
1997-12-03,9.12,9.63,9.12,9.5,90800,1.88072416432977,1.98589623930873,1.88072416432977,1.95908767117684,440306.992224512,0.0,1.0
1997-12-04,7.44,9.0,7.0,9.0,1823600,1.53427497616376,1.85597779374648,1.44353828402504,1.85597779374648,8842993.73370727,0.0,1.0
1997-12-05,7.38,7.75,7.0,7.12,64200,1.52190179087211,1.59820310017058,1.44353828402504,1.46828465460833,311318.37996491,0.0,1.0
1997-12-08,7.88,7.88,7.62,7.62,503800,1.62501166830247,1.62501166830247,1.57139453203869,1.57139453203869,2443024.91941311,0.0,1.0
1997-12-09,8.37,8.37,8.0,8.0,191600,1.72605934818423,1.72605934818423,1.64975803888576,1.64975803888576,929105.943945116,0.0,1.0
1997-12-10,8.13,8.37,8.0,8.0,56667,1.67656660701765,1.72605934818423,1.64975803888576,1.64975803888576,274789.386876504,0.0,1.0
1997-12-11,8.13,8.13,7.88,7.88,28067,1.67656660701765,1.67656660701765,1.62501166830247,1.62501166830247,136102.382717681,0.0,1.0
1997-12-12,8.0,8.37,8.0,8.25,101400,1.64975803888576,1.72605934818423,1.64975803888576,1.70131297760094,491708.46929037,0.0,1.0
1997-12-15,8.25,8.37,8.13,8.13,63467,1.70131297760094,1.72605934818423,1.67656660701765,1.67656660701765,307763.919333845,0.0,1.0
1997-12-16,8.25,8.5,8.25,8.5,19267,1.70131297760094,1.75286791631612,1.70131297760094,1.75286791631612,93429.4583611199,0.0,1.0
1997-12-17,8.25,8.37,8.13,8.37,7800,1.70131297760094,1.72605934818423,1.67656660701765,1.72605934818423,37823.7284069516,0.0,1.0
1997-12-18,8.0,8.19,8.0,8.0,27067,1.65800682908019,1.69738449127084,1.65800682908019,1.65800682908019,130600.185838877,0.04,1.0
1997-12-19,7.88,8.0,7.38,7.88,187600,1.63313672664399,1.65800682908019,1.52951129982647,1.63313672664399,905183.243927043,0.0,1.0
1997-12-22,7.81,8.25,7.75,7.88,183467,1.61862916688953,1.70981954248894,1.60619411567143,1.63313672664399,885241.227151192,0.0,1.0
1997-12-23,7.94,8.13,7.88,8.13,79467,1.64557177786209,1.68494944005274,1.63313672664399,1.68494944005274,383433.885102081,0.0,1.0
1997-12-24,8.06,8.13,7.75,7.75,31000,1.67044188029829,1.68494944005274,1.60619411567143,1.60619411567143,149577.188495407,0.0,1.0
1997-12-26,8.25,8.25,8.13,8.13,6267,1.70981954248894,1.70981954248894,1.68494944005274,1.68494944005274,30238.7174290555,0.0,1.0
1997-12-29,9.12,9.25,8.13,8.25,85200,1.89012778515141,1.91707039612397,1.68494944005274,1.70981954248894,411096.01483254,0.0,1.0
1997-12-30,9.5,9.63,9.12,9.25,168600,1.96888310953272,1.99582572050528,1.89012778515141,1.91707039612397,813506.902591153,0.0,1.0
1997-12-31,8.88,9.44,8.88,9.12,130400,1.84038758027901,1.95644805831462,1.84038758027901,1.89012778515141,629189.205800036,0.0,1.0
1998-01-02,8.5,9.0,8.25,8.94,79267,1.7616322558977,1.86525768271521,1.70981954248894,1.85282263149711,382468.870982757,0.0,1.0
1998-01-05,8.88,9.0,8.13,8.13,37267,1.84038758027901,1.86525768271521,1.68494944005274,1.68494944005274,179815.905924463,0.0,1.0
1998-01-06,9.25,9.25,8.75,9.0,135800,1.91707039612397,1.91707039612397,1.81344496930646,1.86525768271521,655244.587021816,0.0,1.0
1998-01-07,9.75,9.75,9.0,9.25,48800,2.02069582294148,2.02069582294148,1.86525768271521,1.91707039612397,235463.445115351,0.0,1.0
1998-01-08,9.5,9.69,9.12,9.63,89000,1.96888310953272,2.00826077172338,1.89012778515141,1.99582572050528,429431.283099719,0.0,1.0
1998-01-09,9.25,9.63,9.25,9.38,101667,1.91707039612397,1.99582572050528,1.91707039612397,1.94401300709652,490550.452347179,0.0,1.0
1998-01-12,9.5,9.63,8.75,9.12,65667,1.96888310953272,1.99582572050528,1.81344496930646,1.89012778515141,316847.910868643,0.0,1.0
1998-01-13,9.38,9.63,9.12,9.63,54200,1.94401300709652,1.99582572050528,1.89012778515141,1.99582572050528,261518.826337132,0.0,1.0
1998-01-14,9.94,10.25,9.5,9.75,207667,2.06007348513213,2.12432124975899,1.96888310953272,2.02069582294148,1002007.93558954,0.0,1.0
1998-01-15,9.69,10.25,9.63,10.25,154867,2.00826077172338,2.12432124975899,1.99582572050528,2.12432124975899,747244.208087685,0.0,1.0
1998-01-16,9.69,10.0,9.69,9.87,33000,2.00826077172338,2.07250853635024,2.00826077172338,2.04556592537768,159227.329688659,0.0,1.0
1998-01-20,10.25,10.25,9.63,9.78,185200,2.12432124975899,2.12432124975899,1.99582572050528,2.02691334855053,893603.074495144,0.0,1.0
1998-01-21,10.5,10.5,9.69,10.25,231000,2.17613396316775,2.17613396316775,2.00826077172338,2.12432124975899,1114591.30782061,0.0,1.0
1998-01-22,10.5,10.5,10.0,10.12,58867,2.17613396316775,2.17613396316775,2.07250853635024,2.09737863878644,284037.430811585,0.0,1.0
1998-01-23,10.5,10.62,10.25,10.5,137067,2.17613396316775,2.20100406560395,2.12432124975899,2.17613396316775,661357.951467741,0.0,1.0
1998-01-26,10.69,10.88,10.25,10.62,236467,2.2155116253584,2.25488928754906,2.12432124975899,2.20100406560395,1140969.96877237,0.0,1.0
1998-01-27,11.0,11.0,10.44,10.62,292467,2.27975938998526,2.27975938998526,2.16369891194965,2.20100406560395,1411173.92218343,0.0,1.0
1998-01-28,11.06,11.08,10.75,10.88,228667,2.29219444120336,2.29633945827606,2.2279466765765,2.25488928754906,1103334.41811869,0.0,1.0
1998-01-29,12.0,12.0,10.88,11.0,160467,2.48701024362028,2.48701024362028,2.25488928754906,2.27975938998526,774264.603428792,0.0,1.0
1998-01-30,11.37,12.0,11.37,12.0,45600,2.35644220583022,2.48701024362028,2.35644220583022,2.48701024362028,220023.219206147,0.0,1.0
1998-02-02,10.75,11.62,10.75,11.62,59667,2.2279466765765,2.40825491923897,2.2279466765765,2.40825491923897,287897.487288887,0.0,1.0
1998-02-03,11.25,11.25,10.5,11.0,175467,2.33157210339401,2.33157210339401,2.17613396316775,2.27975938998526,846640.662378184,0.0,1.0
1998-02-04,12.12,12.25,11.0,11.0,299200,2.51188034605648,2.53882295702904,2.27975938998526,2.27975938998526,1443661.12251052,0.0,1.0
1998-02-05,13.5,13.94,12.12,12.12,363200,2.79788652407282,2.88907689967223,2.51188034605648,2.51188034605648,1752465.64069458,0.0,1.0
1998-02-06,13.44,13.75,13.0,13.12,292800,2.78545147285472,2.84969923748157,2.69426109725531,2.71913119969151,1412780.6706921,0.0,1.0
1998-02-09,14.0,14.06,13.12,13.31,150400,2.90151195089033,2.91394700210843,2.71913119969151,2.75850886188216,725690.617732557,0.0,1.0
1998-02-10,14.06,14.13,13.75,14.13,100400,2.91394700210843,2.92845456186288,2.84969923748157,2.92845456186288,484437.087901255,0.0,1.0
1998-02-11,13.44,14.0,13.25,13.75,53867,2.78545147285472,2.90151195089033,2.74607381066406,2.84969923748157,259912.077828455,0.0,1.0
1998-02-12,12.25,13.38,12.25,13.25,80467,2.53882295702904,2.77301642163661,2.53882295702904,2.74607381066406,388258.955698708,0.0,1.0
1998-02-13,11.37,12.38,11.37,12.12,45867,2.35644220583022,2.56576556800159,2.35644220583022,2.51188034605648,221311.513055447,0.0,1.0
1998-02-17,12.12,12.25,11.37,11.88,155400,2.51188034605648,2.53882295702904,2.35644220583022,2.46214014118408,749815.970715689,0.0,1.0
1998-02-18,11.62,12.12,11.62,12.12,105867,2.40825491923897,2.51188034605648,2.40825491923897,2.51188034605648,510815.74885301,0.0,1.0
1998-02-19,11.81,12.0,11.5,11.75,68400,2.44763258142963,2.48701024362028,2.38338481680277,2.43519753021153,330034.828809221,0.0,1.0
1998-02-20,11.75,12.12,11.75,11.75,38200,2.43519753021153,2.51188034605648,2.43519753021153,2.43519753021153,184317.696791115,0.0,1.0
1998-02-23,12.0,12.12,11.75,12.12,48600,2.48701024362028,2.51188034605648,2.43519753021153,2.51188034605648,234498.430996026,0.0,1.0
1998-02-24,12.12,12.12,11.75,12.0,90467,2.51188034605648,2.51188034605648,2.43519753021153,2.48701024362028,436509.661664969,0.0,1.0
1998-02-25,12.5,12.5,11.88,11.88,74667,2.59063567043779,2.59063567043779,2.46214014118408,2.46214014118408,360273.546238277,0.0,1.0
1998-02-26,13.38,13.38,12.75,12.75,105000,2.77301642163661,2.77301642163661,2.64244838384655,2.64244838384655,506632.412645736,0.0,1.0
1998-02-27,13.25,13.38,13.0,13.25,44067,2.74607381066406,2.77301642163661,2.69426109725531,2.74607381066406,212626.38598152,0.0,1.0
1998-03-02,12.87,13.5,12.75,13.25,55000,2.66731848628275,2.79788652407282,2.64244838384655,2.74607381066406,265378.882814433,0.0,1.0
1998-03-03,13.06,13.12,12.94,13.0,69867,2.70669614847341,2.71913119969151,2.6818260460372,2.69426109725531,337113.207374471,0.0,1.0
1998-03-04,12.94,13.12,12.87,13.0,28800,2.6818260460372,2.71913119969151,2.66731848628275,2.69426109725531,138962.03318283,0.0,1.0
1998-03-05,12.94,13.12,12.75,13.12,63400,2.6818260460372,2.71913119969151,2.64244838384655,2.71913119969151,305909.475826092,0.0,1.0
1998-03-06,13.0,13.0,12.87,13.0,15800,2.69426109725531,2.69426109725531,2.66731848628275,2.69426109725531,76236.1154266914,0.0,1.0
1998-03-09,12.69,13.0,12.69,13.0,20800,2.63001333262845,2.69426109725531,2.63001333262845,2.69426109725531,100361.468409822,0.0,1.0
1998-03-10,12.5,12.87,12.5,12.75,52200,2.59063567043779,2.66731848628275,2.59063567043779,2.64244838384655,251868.68514388,0.0,1.0
1998-03-11,12.56,12.69,12.44,12.63,211200,2.6030707216559,2.63001333262845,2.57820061921969,2.61757828141035,1019054.91000742,0.0,1.0
1998-03-12,12.69,12.75,12.56,12.75,38400,2.63933962104202,2.65181876818643,2.61230146889581,2.65181876818643,184628.001684608,0.045,1.0
1998-03-13,12.38,12.75,12.38,12.5,84267,2.57486402746259,2.65181876818643,2.57486402746259,2.5998223217514,405157.495259294,0.0,1.0
1998-03-16,12.87,13.12,12.5,12.63,254467,2.67677706247524,2.72877350891027,2.5998223217514,2.62686047389762,1223482.6485593,0.0,1.0
1998-03-17,12.94,13.12,12.75,13.06,182467,2.69133606747705,2.72877350891027,2.65181876818643,2.71629436176587,877305.145400662,0.0,1.0
1998-03-18,12.38,13.06,12.38,12.87,77000,2.57486402746259,2.71629436176587,2.57486402746259,2.67677706247524,370217.607544657,0.0,1.0
1998-03-19,12.12,12.75,12.12,12.38,16400,2.52078772317016,2.65181876818643,2.52078772317016,2.57486402746259,78851.5423861348,0.0,1.0
1998-03-20,11.56,12.12,11.5,12.12,30800,2.4043156831557,2.52078772317016,2.39183653601129,2.52078772317016,148087.043017863,0.0,1.0
1998-03-23,11.81,12.0,11.31,11.56,74067,2.45631212959073,2.49582942888135,2.35231923672067,2.4043156831557,356115.682311819,0.0,1.0
1998-03-24,13.06,13.12,11.75,11.75,110067,2.71629436176587,2.72877350891027,2.44383298244632,2.44383298244632,529204.433891139,0.0,1.0
1998-03-25,12.5,13.12,12.5,13.12,137400,2.5998223217514,2.72877350891027,2.5998223217514,2.72877350891027,660622.068527739,0.0,1.0
1998-03-26,13.0,13.0,12.5,12.63,37000,2.70381521462146,2.70381521462146,2.5998223217514,2.62686047389762,177896.772456523,0.0,1.0
1998-03-27,12.87,13.0,12.87,12.87,9600,2.67677706247524,2.70381521462146,2.67677706247524,2.67677706247524,46157.0004211521,0.0,1.0
1998-03-30,12.25,12.87,12.25,12.81,56467,2.54782587531637,2.67677706247524,2.54782587531637,2.66429791533084,271494.514873041,0.0,1.0
1998-03-31,11.88,12.5,11.81,12.12,57200,2.47087113459253,2.5998223217514,2.45631212959073,2.52078772317016,275018.794176031,0.0,1.0
1998-04-01,12.75,12.75,11.75,12.12,198200,2.65181876818643,2.65181876818643,2.44383298244632,2.52078772317016,952949.737861702,0.0,1.0
1998-04-02,12.69,12.69,12.31,12.31,196667,2.63933962104202,2.63933962104202,2.56030502246078,2.56030502246078,945579.04185695,0.0,1.0
1998-04-03,12.63,12.69,12.38,12.38,44467,2.62686047389762,2.63933962104202,2.57486402746259,2.57486402746259,213798.264346601,0.0,1.0
1998-04-06,12.75,12.75,12.5,12.5,59867,2.65181876818643,2.65181876818643,2.5998223217514,2.5998223217514,287841.785855532,0.0,1.0
1998-04-07,12.94,13.12,12.75,12.75,94200,2.69133606747705,2.72877350891027,2.65181876818643,2.65181876818643,452915.566632555,0.0,1.0
1998-04-08,13.0,13.25,12.87,12.87,151267,2.70381521462146,2.75581166105649,2.67677706247524,2.67677706247524,727294.894031917,0.0,1.0
1998-04-09,12.94,13.19,12.25,13.12,92200,2.69133606747705,2.74333251391208,2.54782587531637,2.72877350891027,443299.524878148,0.0,1.0
1998-04-13,12.63,13.12,12.63,12.94,193467,2.62686047389762,2.72877350891027,2.62686047389762,2.69133606747705,930193.375049897,0.0,1.0
1998-04-14,13.5,13.88,12.87,12.87,298467,2.80780810749152,2.88684270607276,2.67677706247524,2.67677706247524,1435035.56715625,0.0,1.0
1998-04-15,14.56,15.0,13.5,13.75,178867,3.02827304037603,3.11978678610168,2.80780810749152,2.85980455392654,859996.270242731,0.0,1.0
1998-04-16,14.75,14.75,14.25,14.37,79267,3.06779033966666,3.06779033966666,2.9637974467966,2.98875574108541,381117.390873276,0.0,1.0
1998-04-17,14.25,14.75,14.13,14.5,62267,2.9637974467966,3.06779033966666,2.93883915250779,3.01579389323163,299381.03596082,0.0,1.0
1998-04-20,14.56,14.62,14.28,14.5,119867,3.02827304037603,3.04075218752044,2.9700370203688,3.01579389323163,576323.038487733,0.0,1.0
1998-04-21,14.5,14.62,14.13,14.62,42867,3.01579389323163,3.04075218752044,2.93883915250779,3.04075218752044,206105.430943075,0.0,1.0
1998-04-22,13.75,14.5,13.75,14.13,40600,2.85980455392654,3.01579389323163,2.85980455392654,2.93883915250779,195205.647614456,0.0,1.0
1998-04-23,14.13,14.5,13.5,13.94,58267,2.93883915250779,3.01579389323163,2.80780810749152,2.89932185321716,280148.952452007,0.0,1.0
1998-04-24,13.88,14.62,13.88,14.25,43800,2.88684270607276,3.04075218752044,2.88684270607276,2.9637974467966,210591.314421506,0.0,1.0
1998-04-27,14.37,14.37,13.62,14.0,123267,2.98875574108541,2.98875574108541,2.83276640178033,2.91180100036157,592670.309470224,0.0,1.0
1998-04-28,14.37,14.62,13.88,13.88,146400,2.98875574108541,3.04075218752044,2.88684270607276,2.88684270607276,703894.256422569,0.0,1.0
1998-04-29,14.13,14.5,14.13,14.31,42200,2.93883915250779,3.01579389323163,2.93883915250779,2.97627659394101,202898.481017981,0.0,1.0
1998-04-30,14.25,14.37,13.88,14.0,60067,2.9637974467966,2.98875574108541,2.88684270607276,2.91180100036157,288803.390030973,0.0,1.0
1998-05-01,15.0,15.12,13.88,14.0,691000,3.11978678610168,3.1447450803905,2.88684270607276,2.91180100036157,3322342.42614751,0.0,1.0
1998-05-04,15.31,15.81,15.25,15.5,292667,3.18426237968112,3.28825527255117,3.17178323253671,3.22377967897174,1407149.04606847,0.0,1.0
1998-05-05,15.56,15.56,15.19,15.38,156000,3.23625882611615,3.23625882611615,3.1593040853923,3.19882138468293,750051.25684372,0.0,1.0
1998-05-06,15.0,15.56,15.0,15.25,71267,3.11978678610168,3.23625882611615,3.11978678610168,3.17178323253671,342653.223855651,0.0,1.0
1998-05-07,15.31,15.38,14.75,15.06,120200,3.18426237968112,3.19882138468293,3.06779033966666,3.13226593324609,577924.109439841,0.0,1.0
1998-05-08,15.38,15.38,15.12,15.25,52867,3.19882138468293,3.19882138468293,3.1447450803905,3.17178323253671,254185.639715109,0.0,1.0
1998-05-11,15.44,15.5,15.25,15.38,57600,3.21130053182733,3.22377967897174,3.17178323253671,3.19882138468293,276942.002526912,0.0,1.0
1998-05-12,15.25,15.56,15.25,15.5,31867,3.17178323253671,3.23625882611615,3.17178323253671,3.22377967897174,153217.201293839,0.0,1.0
1998-05-13,15.56,15.56,15.25,15.25,55000,3.23625882611615,3.23625882611615,3.17178323253671,3.17178323253671,264441.148246183,0.0,1.0
1998-05-14,15.0,15.5,14.75,15.5,91400,3.11978678610168,3.22377967897174,3.06779033966666,3.22377967897174,439453.108176386,0.0,1.0
1998-05-15,15.25,15.25,14.75,15.25,53467,3.17178323253671,3.17178323253671,3.06779033966666,3.17178323253671,257070.452241431,0.0,1.0
1998-05-18,14.5,15.25,14.37,14.75,255400,3.01579389323163,3.17178323253671,2.98875574108541,3.06779033966666,1227968.53203773,0.0,1.0
1998-05-19,14.62,15.25,14.62,14.88,78000,3.04075218752044,3.17178323253671,3.04075218752044,3.09482849181287,375025.62842186,0.0,1.0
1998-05-20,14.75,15.0,14.62,15.0,265400,3.06779033966666,3.11978678610168,3.04075218752044,3.11978678610168,1276048.74080976,0.0,1.0
1998-05-21,14.47,14.88,14.31,14.75,58600,3.00955431965942,3.09482849181287,2.97627659394101,3.06779033966666,281750.023404116,0.0,1.0
1998-05-22,14.62,14.62,14.31,14.56,36067,3.04075218752044,3.04075218752044,2.97627659394101,3.02827304037603,173410.888978093,0.0,1.0
1998-05-26,13.75,14.37,13.75,14.25,43867,2.85980455392654,2.98875574108541,2.85980455392654,2.9637974467966,210913.451820279,0.0,1.0
1998-05-27,14.13,14.13,13.56,13.88,1111200,2.93883915250779,2.93883915250779,2.82028725463592,2.88684270607276,5342672.79874834,0.0,1.0
1998-05-28,15.06,15.25,14.75,15.0,195800,3.1416252936044,3.18126067247457,3.07695704386885,3.12910885817171,938605.888488022,0.045,1.0
1998-05-29,15.12,15.25,14.94,15.12,131667,3.15414172903708,3.18126067247457,3.11659242273902,3.15414172903708,631171.713583006,0.0,1.0
1998-06-01,15.5,15.69,15.0,15.12,270000,3.23341248677743,3.27304786564761,3.12910885817171,3.15414172903708,1294298.21190892,0.0,1.0
1998-06-02,17.13,17.13,15.75,15.75,465200,3.57344231603209,3.57344231603209,3.28556430108029,3.28556430108029,2230027.88214826,0.0,1.0
1998-06-03,17.37,17.5,16.62,16.88,310267,3.62350805776284,3.65062700120033,3.46705261485425,3.52129050172923,1487326.01227535,0.0,1.0
1998-06-04,17.69,18.0,17.5,17.75,360600,3.6902623800705,3.75493062980605,3.65062700120033,3.70277881550319,1728607.16746058,0.0,1.0
1998-06-05,17.62,17.75,17.37,17.75,245600,3.6756598720657,3.70277881550319,3.62350805776284,3.70277881550319,1177332.003129,0.0,1.0
1998-06-08,17.56,17.75,17.5,17.62,190267,3.66314343663301,3.70277881550319,3.65062700120033,3.6756598720657,912082.362538053,0.0,1.0
1998-06-09,17.62,17.75,17.5,17.5,595867,3.6756598720657,3.70277881550319,3.65062700120033,3.65062700120033,2856405.89865012,0.0,1.0
1998-06-10,17.62,17.75,17.62,17.75,397267,3.6756598720657,3.70277881550319,3.6756598720657,3.70277881550319,1904377.65833489,0.0,1.0
1998-06-11,17.69,17.69,17.5,17.69,277667,3.6902623800705,3.6902623800705,3.65062700120033,3.6902623800705,1331051.48743005,0.0,1.0
1998-06-12,17.37,17.69,17.37,17.56,450467,3.62350805776284,3.6902623800705,3.62350805776284,3.66314343663301,2159402.34305176,0.0,1.0
1998-06-15,17.19,17.37,17.0,17.37,210467,3.58595875146478,3.62350805776284,3.5463233725946,3.62350805776284,1008915.04357716,0.0,1.0
1998-06-16,17.62,17.62,17.19,17.25,53400,3.6756598720657,3.6756598720657,3.58595875146478,3.59847518689746,255983.424133097,0.0,1.0
1998-06-17,17.5,17.75,17.25,17.5,145600,3.65062700120033,3.70277881550319,3.59847518689746,3.65062700120033,697962.295014587,0.0,1.0
1998-06-18,17.44,17.5,17.37,17.5,141067,3.63811056576764,3.65062700120033,3.62350805776284,3.65062700120033,676232.466145761,0.0,1.0
1998-06-19,18.5,18.63,17.37,17.37,145267,3.85923425841177,3.88635320184926,3.62350805776284,3.62350805776284,696365.993886567,0.0,1.0
1998-06-22,18.44,19.12,18.38,18.63,139000,3.84671782297909,3.98857075788287,3.8342013875464,3.88635320184926,666323.894279035,0.0,1.0
1998-06-23,18.25,18.63,18.25,18.63,85667,3.80708244410891,3.88635320184926,3.80708244410891,3.88635320184926,410661.647850376,0.0,1.0
1998-06-24,18.0,18.63,18.0,18.25,127400,3.75493062980605,3.88635320184926,3.75493062980605,3.80708244410891,610717.008137764,0.0,1.0
1998-06-25,18.12,18.5,17.5,18.5,71067,3.77996350067142,3.85923425841177,3.65062700120033,3.85923425841177,340673.670465671,0.0,1.0
1998-06-26,17.19,18.12,16.75,18.12,174800,3.58595875146478,3.77996350067142,3.49417155829174,3.77996350067142,837938.249783996,0.0,1.0
1998-06-29,16.94,17.37,16.75,17.25,57000,3.53380693716192,3.62350805776284,3.49417155829174,3.59847518689746,273240.733625216,0.0,1.0
1998-06-30,17.41,18.0,16.62,16.62,234467,3.6318523480513,3.75493062980605,3.46705261485425,3.46705261485425,1123963.77352462,0.0,1.0
1998-07-01,17.88,17.88,17.44,17.44,213467,3.72989775894068,3.72989775894068,3.63811056576764,3.63811056576764,1023296.1348206,0.0,1.0
1998-07-02,17.5,17.88,17.5,17.88,52000,3.65062700120033,3.72989775894068,3.65062700120033,3.72989775894068,249272.248219495,0.0,1.0
1998-07-06,18.75,18.87,17.5,17.62,189667,3.91138607271464,3.93641894358001,3.65062700120033,3.6756598720657,909206.144289365,0.0,1.0
1998-07-07,18.16,18.75,18.16,18.63,69067,3.78830779095988,3.91138607271464,3.78830779095988,3.88635320184926,331086.276303383,0.0,1.0
1998-07-08,17.37,18.12,17.37,18.12,56800,3.62350805776284,3.77996350067142,3.62350805776284,3.77996350067142,272281.994208987,0.0,1.0
1998-07-09,17.56,18.56,17.37,17.37,107800,3.66314343663301,3.87175069384446,3.62350805776284,3.62350805776284,516760.545347339,0.0,1.0
1998-07-10,16.62,17.75,16.53,17.75,97667,3.46705261485425,3.70277881550319,3.44827796170522,3.70277881550319,468186.012824105,0.0,1.0
1998-07-13,15.87,16.88,15.75,16.88,332400,3.31059717194567,3.52129050172923,3.28556430108029,3.52129050172923,1593424.90977231,0.0,1.0
1998-07-14,15.81,16.12,15.63,15.87,278067,3.29808073651298,3.36274898624853,3.26053143021492,3.31059717194567,1332968.96626251,0.0,1.0
1998-07-15,15.87,16.0,15.38,15.75,325000,3.31059717194567,3.33771611538316,3.20837961591206,3.28556430108029,1557951.55137184,0.0,1.0
1998-07-16,15.69,16.0,15.56,16.0,161467,3.27304786564761,3.33771611538316,3.24592892221012,3.33771611538316,774023.886601101,0.0,1.0
1998-07-17,14.37,15.75,14.37,15.63,320200,2.9976862861285,3.28556430108029,2.9976862861285,3.26053143021492,1534941.80538235,0.0,1.0
1998-07-20,14.5,14.62,14.25,14.25,275200,3.02480522956598,3.04983810043136,2.97265341526312,2.97265341526312,1319225.43673087,0.0,1.0
1998-07-21,15.12,15.63,14.75,15.31,213467,3.15414172903708,3.26053143021492,3.07695704386885,3.19377710790726,1023296.1348206,0.0,1.0
1998-07-22,14.72,15.25,14.62,15.25,126200,3.0706988261525,3.18126067247457,3.04983810043136,3.18126067247457,604964.571640391,0.0,1.0
1998-07-23,14.13,14.88,14.0,14.62,63067,2.94762054439775,3.10407598730633,2.92050160096026,3.04983810043136,302324.093816518,0.0,1.0
1998-07-24,14.0,14.37,13.94,14.25,18467,2.92050160096026,2.9976862861285,2.90798516552757,2.97265341526312,88525.2039974889,0.0,1.0
1998-07-27,13.88,14.25,13.75,14.25,156067,2.89546873009489,2.97265341526312,2.8683497866574,2.97265341526312,748137.922362922,0.0,1.0
1998-07-28,13.31,13.88,13.25,13.81,63600,2.77656259348436,2.89546873009489,2.76404615805168,2.88086622209009,304879.134360768,0.0,1.0
1998-07-29,13.44,13.62,13.12,13.12,83067,2.80368153692185,2.84123084321991,2.73692721461419,2.73692721461419,398198.035439401,0.0,1.0
1998-07-30,13.38,13.62,13.38,13.5,159600,2.79116510148916,2.84123084321991,2.79116510148916,2.81619797235454,765074.054150606,0.0,1.0
1998-07-31,13.25,13.38,13.19,13.38,50667,2.76404615805168,2.79116510148916,2.75152972261899,2.79116510148916,242882.25001033,0.0,1.0
1998-08-03,12.31,13.06,12.25,12.94,187200,2.56795533627292,2.7244107791815,2.55543890084023,2.69937790831613,897380.093590182,0.0,1.0
1998-08-04,11.75,12.38,11.56,12.12,387867,2.45113527223451,2.58255784427772,2.41149989336433,2.52831995740274,1859316.90577213,0.0,1.0
1998-08-05,11.69,12.0,11.62,11.62,162467,2.43861883680182,2.50328708653737,2.42401632879702,2.42401632879702,778817.583682245,0.0,1.0
1998-08-06,12.25,12.38,12.0,12.0,790467,2.55543890084023,2.58255784427772,2.50328708653737,2.50328708653737,3789259.35064076,0.0,1.0
1998-08-07,12.87,12.87,12.19,12.25,490000,2.68477540031133,2.68477540031133,2.54292246540754,2.55543890084023,2348911.56976063,0.0,1.0
1998-08-10,14.25,14.5,12.75,12.75,247067,2.97265341526312,3.02480522956598,2.65974252944595,2.65974252944595,1184364.35674704,0.0,1.0
1998-08-11,13.69,13.88,13.0,13.12,153400,2.85583335122471,2.89546873009489,2.71189434374881,2.73692721461419,735353.132247512,0.0,1.0
1998-08-12,14.62,14.62,13.75,13.75,92000,3.04983810043136,3.04983810043136,2.8683497866574,2.8683497866574,441020.131465261,0.0,1.0
1998-08-13,14.81,14.88,14.25,14.25,101667,3.08947347930153,3.10407598730633,2.97265341526312,2.97265341526312,487360.801148682,0.0,1.0
1998-08-14,14.75,15.5,14.13,14.81,95867,3.07695704386885,3.23341248677743,2.94762054439775,3.08947347930153,459557.358078045,0.0,1.0
1998-08-17,14.62,14.75,13.88,14.5,77467,3.04983810043136,3.07695704386885,2.89546873009489,3.02480522956598,371353.331784993,0.0,1.0
1998-08-18,15.06,15.06,14.0,14.37,129267,3.1416252936044,3.1416252936044,2.92050160096026,2.9976862861285,619666.840588259,0.0,1.0
1998-08-19,13.75,14.88,13.38,14.88,169867,2.8683497866574,3.10407598730633,2.79116510148916,3.10407598730633,814290.942082712,0.0,1.0
1998-08-20,13.38,13.88,13.25,13.38,49400,2.79116510148916,2.89546873009489,2.76404615805168,2.79116510148916,236808.635808521,0.0,1.0
1998-08-21,12.63,13.62,12.12,13.62,158800,2.63470965858058,2.84123084321991,2.52831995740274,2.84123084321991,761239.09648569,0.0,1.0
1998-08-24,12.5,13.62,12.0,12.84,658000,2.60759071514309,2.84123084321991,2.50328708653737,2.67851718259498,3154252.67939285,0.0,1.0
1998-08-25,12.0,12.87,12.0,12.87,170867,2.50328708653737,2.68477540031133,2.50328708653737,2.68477540031133,819084.639163855,0.0,1.0
1998-08-26,11.69,12.0,11.5,11.5,41000,2.43861883680182,2.50328708653737,2.39898345793164,2.39898345793164,196541.58032691,0.0,1.0
1998-08-27,10.5,11.0,10.38,11.0,128667,2.1903762007202,2.29467982932592,2.16534332985482,2.29467982932592,616790.622339572,0.0,1.0
1998-08-28,10.78,11.0,10.25,10.38,138067,2.2487862327394,2.29467982932592,2.13822438641733,2.16534332985482,661851.374902329,0.0,1.0
1998-08-31,9.5,11.13,9.5,11.13,64867,1.98176894350875,2.32179877276341,1.98176894350875,2.32179877276341,310952.748562577,0.0,1.0
1998-09-01,10.0,11.0,9.75,10.31,178000,2.08607257211447,2.29467982932592,2.03392075781161,2.15074082185002,853278.080443658,0.0,1.0
1998-09-02,11.13,11.13,9.81,9.87,110200,2.32179877276341,2.32179877276341,2.0464371932443,2.05895362867698,528265.418342084,0.0,1.0
1998-09-03,11.31,11.5,10.5,10.5,39667,2.35934807906147,2.39898345793164,2.1903762007202,2.1903762007202,190151.582117745,0.0,1.0
1998-09-04,11.5,11.5,10.81,11.0,23400,2.39898345793164,2.39898345793164,2.25504445045574,2.29467982932592,112172.511698773,0.0,1.0
1998-09-08,11.75,11.94,11.25,11.5,30000,2.45113527223451,2.49077065110468,2.34683164362878,2.39898345793164,143810.912434324,0.0,1.0
1998-09-09,12.0,12.06,11.75,12.06,29667,2.50328708653737,2.51580352197005,2.45113527223451,2.51580352197005,142214.611306303,0.0,1.0
1998-09-10,11.81,12.06,11.69,12.0,96000,2.47408207052776,2.52645467998009,2.44894321799065,2.51388525371153,458254.806299999,0.05,1.0
1998-09-11,11.88,12.06,11.62,11.75,95000,2.48874640117441,2.52645467998009,2.434278887344,2.46151264425921,453481.318734374,0.0,1.0
1998-09-14,12.0,12.0,11.44,11.5,60667,2.51388525371153,2.51388525371153,2.39657060853833,2.40914003480688,289593.170143771,0.0,1.0
1998-09-15,11.56,11.88,11.25,11.25,35667,2.42170946107544,2.48874640117441,2.35676742535456,2.35676742535456,170255.981003146,0.0,1.0
1998-09-16,11.75,12.0,11.5,11.88,19000,2.46151264425921,2.51388525371153,2.40914003480688,2.48874640117441,90696.2637468746,0.0,1.0
1998-09-17,11.5,11.5,10.88,11.37,14667,2.40914003480688,2.40914003480688,2.27925596336512,2.38190627789167,70012.7421250217,0.0,1.0
1998-09-18,11.37,11.75,11.25,11.56,22800,2.38190627789167,2.46151264425921,2.35676742535456,2.42170946107544,108835.51649625,0.0,1.0
1998-09-21,10.5,11.16,10.5,11.0,15400,2.19964959699759,2.33791328595172,2.19964959699759,2.30439481590224,73511.7085106247,0.0,1.0
1998-09-22,10.38,10.62,9.38,10.38,85000,2.17451074446047,2.2247884495347,1.96502030665118,2.17451074446047,405746.443078124,0.0,1.0
1998-09-23,11.75,12.0,10.25,10.5,329467,2.46151264425921,2.51388525371153,2.14727698754527,2.19964959699759,1572706.62778376,0.0,1.0
1998-09-24,11.62,12.0,11.5,12.0,15200,2.434278887344,2.51388525371153,2.40914003480688,2.51388525371153,72557.0109974997,0.0,1.0
1998-09-25,11.19,11.75,11.19,11.75,113467,2.344197999086,2.46151264425921,2.344197999086,2.46151264425921,541633.313608771,0.0,1.0
1998-09-28,11.81,12.06,11.0,11.0,170400,2.47408207052776,2.52645467998009,2.30439481590224,2.30439481590224,813402.281182499,0.0,1.0
1998-09-29,11.88,12.06,11.62,12.0,138000,2.48874640117441,2.52645467998009,2.434278887344,2.51388525371153,658741.284056249,0.0,1.0
1998-09-30,11.62,11.75,11.13,11.5,168000,2.434278887344,2.46151264425921,2.33162857281744,2.40914003480688,801945.911024997,0.0,1.0
1998-10-01,10.5,11.37,10.0,11.25,46067,2.19964959699759,2.38190627789167,2.09490437809294,2.35676742535456,219900.251685646,0.0,1.0
1998-10-02,9.5,10.0,9.38,10.0,45000,1.99015915918829,2.09490437809294,1.96502030665118,2.09490437809294,214806.940453125,0.0,1.0
1998-10-05,7.81,10.0,7.81,9.75,71067,1.63612031929059,2.09490437809294,1.63612031929059,2.04253176864062,339237.44082627,0.0,1.0
1998-10-06,8.44,8.44,8.0,8.44,26200,1.76809929511044,1.76809929511044,1.67592350247435,1.76809929511044,125065.374219375,0.0,1.0
1998-10-07,9.5,9.5,8.0,8.0,64267,1.99015915918829,1.99015915918829,1.67592350247435,1.67592350247435,306777.725380022,0.0,1.0
1998-10-08,8.5,8.84,8.37,8.75,48400,1.780668721379,1.85189547023416,1.75343496446379,1.83304133083132,231036.798176249,0.0,1.0
1998-10-09,7.62,8.88,7.5,8.62,129800,1.59631713610682,1.86027508774653,1.57117828356971,1.80580757391612,619598.686018124,0.0,1.0
1998-10-12,8.25,8.75,7.78,8.0,117200,1.72829611192668,1.83304133083132,1.62983560615631,1.67592350247435,559452.742691247,0.0,1.0
1998-10-13,8.56,8.56,8.0,8.0,65467,1.79323814764756,1.79323814764756,1.67592350247435,1.67592350247435,312505.910458771,0.0,1.0
1998-10-14,8.56,8.75,8.25,8.37,7000,1.79323814764756,1.83304133083132,1.72829611192668,1.75343496446379,33414.4129593749,0.0,1.0
1998-10-15,9.0,9.31,8.25,8.56,37600,1.88541394028365,1.95035597600453,1.72829611192668,1.79323814764756,179483.132467499,0.0,1.0
1998-10-16,10.0,10.0,9.0,9.5,20600,2.09490437809294,2.09490437809294,1.88541394028365,1.99015915918829,98333.8438518748,0.0,1.0
1998-10-19,11.0,11.0,9.38,10.12,61800,2.30439481590224,2.30439481590224,1.96502030665118,2.12004323063006,295001.531555624,0.0,1.0
1998-10-20,11.88,12.12,10.91,10.91,464267,2.48874640117441,2.53902410624864,2.2855406764994,2.2855406764994,2216172.75163002,0.0,1.0
1998-10-21,12.03,12.12,11.94,12.06,105467,2.52016996684581,2.53902410624864,2.50131582744297,2.52645467998009,503445.41308377,0.0,1.0
1998-10-22,11.97,12.06,11.62,11.88,87667,2.50760054057725,2.52645467998009,2.434278887344,2.48874640117441,418477.334415646,0.0,1.0
1998-10-23,12.38,12.5,11.62,11.62,95600,2.59349162007906,2.61863047261618,2.434278887344,2.434278887344,456345.411273749,0.0,1.0
1998-10-26,12.63,12.75,12.0,12.12,40867,2.64586422953139,2.6710030820685,2.51388525371153,2.53902410624864,195078.116344396,0.0,1.0
1998-10-27,13.31,14.25,12.75,12.87,216000,2.78831772724171,2.98523873878244,2.6710030820685,2.69614193460562,1031073.314175,0.0,1.0
1998-10-28,14.06,14.06,13.0,13.31,104200,2.94543555559868,2.94543555559868,2.72337569152082,2.78831772724171,497397.404338123,0.0,1.0
1998-10-29,13.94,14.13,13.75,14.06,25600,2.92029670306156,2.96009988624533,2.8804935198778,2.94543555559868,122201.28168,0.0,1.0
1998-10-30,13.31,13.88,13.25,13.75,58867,2.78831772724171,2.907727276793,2.77574830097315,2.8804935198778,281000.892525646,0.0,1.0
1998-11-02,13.62,14.0,13.25,13.25,52267,2.85325976296259,2.93286612933012,2.77574830097315,2.77574830097315,249495.874592521,0.0,1.0
1998-11-03,14.13,14.37,13.62,13.88,59267,2.96009988624533,3.01037759131956,2.85325976296259,2.907727276793,282910.287551896,0.0,1.0
1998-11-04,14.0,14.25,13.56,13.75,72667,2.93286612933012,2.98523873878244,2.84069033669403,2.8804935198778,346875.020931271,0.0,1.0
1998-11-05,14.75,15.63,13.75,14.25,190267,3.08998395768709,3.27433554295927,2.8804935198778,2.98523873878244,908237.158648769,0.0,1.0
1998-11-06,14.56,14.94,14.37,14.75,64800,3.05018077450332,3.12978714087085,3.01037759131956,3.08998395768709,309321.994252499,0.0,1.0
1998-11-09,14.25,14.88,14.25,14.88,21867,2.98523873878244,3.1172177146023,2.98523873878244,3.1172177146023,104381.852597522,0.0,1.0
1998-11-10,13.31,13.81,11.56,13.62,120200,2.78831772724171,2.89306294614635,2.42170946107544,2.85325976296259,573773.205388122,0.0,1.0
1998-11-11,12.31,13.75,12.31,13.25,118267,2.57882728943241,2.8804935198778,2.57882728943241,2.77574830097315,564546.05392377,0.0,1.0
1998-11-12,10.75,12.69,10.38,12.56,42800,2.25202220644991,2.65843365579994,2.17451074446047,2.63119989888473,204305.26780875,0.0,1.0
1998-11-13,11.0,11.37,10.62,10.62,62867,2.30439481590224,2.38190627789167,2.2247884495347,2.2247884495347,300094.842788145,0.0,1.0
1998-11-16,11.13,11.13,10.56,11.0,55067,2.33162857281744,2.33162857281744,2.21221902326615,2.30439481590224,262861.639776272,0.0,1.0
1998-11-17,10.5,12.0,10.31,11.62,108200,2.19964959699759,2.51388525371153,2.15984641381382,2.434278887344,516491.354600623,0.0,1.0
1998-11-18,12.5,12.63,10.5,10.62,437267,2.61863047261618,2.64586422953139,2.19964959699759,2.2247884495347,2087288.58735814,0.0,1.0
1998-11-19,14.13,14.37,12.12,12.75,229267,2.96009988624533,3.01037759131956,2.53902410624864,2.6710030820685,1094403.17370814,0.0,1.0
1998-11-20,15.03,15.25,13.62,13.62,152800,3.14864128027369,3.19472917659174,2.85325976296259,2.85325976296259,729388.900027498,0.0,1.0
1998-11-23,14.88,15.56,14.5,14.94,447800,3.1172177146023,3.25967121231262,3.03761134823477,3.12978714087085,2137567.73188687,0.0,1.0
1998-11-24,13.88,14.94,13.62,14.88,119067,2.907727276793,3.12978714087085,2.85325976296259,3.1172177146023,568364.843976271,0.0,1.0
1998-11-25,14.13,14.13,13.5,14.0,267600,2.96009988624533,2.96009988624533,2.82812091042547,2.93286612933012,1277385.27256124,0.0,1.0
1998-11-27,14.0,14.25,14.0,14.25,11000,2.93286612933012,2.98523873878244,2.93286612933012,2.98523873878244,52508.3632218748,0.0,1.0
1998-11-30,13.56,14.13,13.12,13.81,113600,2.84069033669403,2.96009988624533,2.74851454405794,2.89306294614635,542268.187454998,0.0,1.0
1998-12-01,13.25,13.94,13.0,13.0,74800,2.77574830097315,2.92029670306156,2.72337569152082,2.72337569152082,357056.869908749,0.0,1.0
1998-12-02,13.06,13.25,12.87,13.12,45600,2.73594511778938,2.77574830097315,2.69614193460562,2.74851454405794,217671.0329925,0.0,1.0
1998-12-03,10.06,12.81,8.5,12.81,568267,2.1074738043615,2.68357250833706,1.780668721379,2.68357250833706,2712615.45845501,0.0,1.0
1998-12-04,10.12,11.13,10.0,10.47,129267,2.12004323063006,2.33162857281744,2.09490437809294,2.19336488386331,617054.417145644,0.0,1.0
1998-12-07,10.0,11.0,9.63,10.62,166867,2.09490437809294,2.30439481590224,2.0173929161035,2.2247884495347,796537.549613145,0.0,1.0
1998-12-08,10.0,10.25,9.81,10.0,85467,2.09490437809294,2.14727698754527,2.05510119490918,2.09490437809294,407975.661771271,0.0,1.0
1998-12-09,10.38,10.62,10.0,10.12,99667,2.17451074446047,2.2247884495347,2.09490437809294,2.12004323063006,475759.185203146,0.0,1.0
1998-12-10,10.62,10.62,10.25,10.62,105667,2.2247884495347,2.2247884495347,2.14727698754527,2.2247884495347,504400.110596896,0.0,1.0
1998-12-11,10.38,10.62,10.38,10.5,86400,2.17451074446047,2.2247884495347,2.17451074446047,2.19964959699759,412429.325669999,0.0,1.0
1998-12-14,10.62,10.62,10.38,10.38,31067,2.2247884495347,2.2247884495347,2.17451074446047,2.17451074446047,148297.938201272,0.0,1.0
1998-12-15,10.0,10.62,9.87,10.5,153000,2.09490437809294,2.2247884495347,2.06767062117773,2.19964959699759,730343.597540623,0.0,1.0
1998-12-16,10.38,10.5,10.0,10.12,185600,2.17451074446047,2.19964959699759,2.09490437809294,2.12004323063006,885959.292179999,0.0,1.0
1998-12-17,10.62,10.62,10.31,10.31,188400,2.23526297142517,2.23526297142517,2.17001518224044,2.17001518224044,895110.788116494,0.05,1.0
1998-12-18,11.0,11.13,10.38,10.38,186400,2.31524413236129,2.34260610847101,2.18474855399183,2.18474855399183,885608.550450713,0.0,1.0
1998-12-21,11.0,11.37,10.62,11.13,107600,2.31524413236129,2.39312052590435,2.23526297142517,2.34260610847101,511220.386418974,0.0,1.0
1998-12-22,10.38,10.88,9.5,10.62,170667,2.18474855399183,2.28998692364462,1.99952902340293,2.23526297142517,810859.197852855,0.0,1.0
1998-12-23,9.38,10.5,8.5,10.5,450067,1.97427181468626,2.2100057627085,1.78905228409736,2.2100057627085,2138321.79976235,0.0,1.0
1998-12-24,9.56,10.0,9.25,9.38,37467,2.01215762776126,2.10476739305571,1.94690983857654,1.97427181468626,178010.169311894,0.0,1.0
1998-12-28,9.84,9.94,9.25,9.69,122667,2.07109111476682,2.09213878869738,1.94690983857654,2.03951960387099,582805.49387413,0.0,1.0
1998-12-29,10.38,10.38,9.5,9.75,113800,2.18474855399183,2.18474855399183,1.99952902340293,2.05214820822932,540677.323182894,0.0,1.0
1998-12-30,10.12,10.5,9.75,10.12,86467,2.13002460177238,2.2100057627085,2.05214820822932,2.13002460177238,410814.992123509,0.0,1.0
1998-12-31,9.84,10.5,9.25,10.25,78667,2.07109111476682,2.2100057627085,1.94690983857654,2.15738657788211,373756.265226966,0.0,1.0
1999-01-04,9.38,9.63,9.0,9.63,56267,1.97427181468626,2.02689099951265,1.89429065375014,2.02689099951265,267331.203370227,0.0,1.0
1999-01-05,9.56,9.75,9.19,9.38,44200,2.01215762776126,2.05214820822932,1.9342812342182,1.97427181468626,209999.452413743,0.0,1.0
1999-01-06,9.56,9.81,9.12,9.53,39067,2.01215762776126,2.06477681258766,1.91954786246681,2.0058433255821,185611.959444518,0.0,1.0
1999-01-07,9.87,9.87,8.25,9.0,503467,2.07740541694599,2.07740541694599,1.73643309927096,1.89429065375014,2392031.54543868,0.0,1.0
1999-01-08,9.5,10.0,9.12,10.0,101800,1.99952902340293,2.10476739305571,1.91954786246681,2.10476739305571,483663.897188212,0.0,1.0
1999-01-11,9.56,9.75,9.25,9.63,57600,2.01215762776126,2.05214820822932,1.94690983857654,2.02689099951265,273664.44477447,0.0,1.0
1999-01-12,8.75,9.56,8.37,9.56,69067,1.84167146892375,2.01215762776126,1.76169030798763,2.01215762776126,328145.52443122,0.0,1.0
1999-01-13,8.81,9.5,8.0,8.88,383067,1.85430007328208,1.99952902340293,1.68381391444457,1.86903344503347,1819996.83795872,0.0,1.0
1999-01-14,8.56,9.0,8.0,8.94,373600,1.80168088845569,1.89429065375014,1.68381391444457,1.88166204939181,1775017.99596774,0.0,1.0
1999-01-15,8.5,8.75,8.5,8.56,159067,1.78905228409736,1.84167146892375,1.78905228409736,1.80168088845569,755746.219391328,0.0,1.0
1999-01-19,8.0,8.75,8.0,8.53,279000,1.68381391444457,1.84167146892375,1.68381391444457,1.79536658627652,1325562.15437634,0.0,1.0
1999-01-20,8.06,8.56,8.06,8.37,208667,1.69644251880291,1.80168088845569,1.69644251880291,1.76169030798763,991401.713502676,0.0,1.0
1999-01-21,8.0,8.25,7.69,8.0,382000,1.68381391444457,1.73643309927096,1.61856612525984,1.68381391444457,1814927.39416402,0.0,1.0
1999-01-22,8.13,8.25,7.94,8.0,404467,1.7111758905543,1.73643309927096,1.67118531008624,1.68381391444457,1921670.78098255,0.0,1.0
1999-01-25,8.19,8.44,8.06,8.25,323000,1.72380449491263,1.77642367973902,1.69644251880291,1.73643309927096,1534611.3830235,0.0,1.0
1999-01-26,8.37,8.75,8.13,8.31,471267,1.76169030798763,1.84167146892375,1.7111758905543,1.7490617036293,2239045.51901962,0.0,1.0
1999-01-27,8.19,8.62,8.19,8.53,434800,1.72380449491263,1.81430949281403,1.72380449491263,1.79536658627652,2065786.46854061,0.0,1.0
1999-01-28,8.44,8.44,8.06,8.31,530867,1.77642367973902,1.77642367973902,1.69644251880291,1.7490617036293,2522212.20145987,0.0,1.0
1999-01-29,8.59,8.75,8.5,8.75,99000,1.80799519063486,1.84167146892375,1.78905228409736,1.84167146892375,470360.764456119,0.0,1.0
1999-02-01,8.37,8.75,8.25,8.5,28200,1.76169030798763,1.84167146892375,1.73643309927096,1.78905228409736,133981.551087501,0.0,1.0
1999-02-02,8.19,8.37,8.06,8.37,29800,1.72380449491263,1.76169030798763,1.69644251880291,1.76169030798763,141583.341220125,0.0,1.0
1999-02-03,8.56,8.56,8.0,8.25,157867,1.80168088845569,1.80168088845569,1.68381391444457,1.73643309927096,750044.876791862,0.0,1.0
1999-02-04,8.31,8.62,8.31,8.5,24067,1.7490617036293,1.81430949281403,1.7490617036293,1.78905228409736,114345.176951166,0.0,1.0
1999-02-05,8.5,8.62,8.31,8.37,34200,1.78905228409736,1.81430949281403,1.7490617036293,1.76169030798763,162488.264084841,0.0,1.0
1999-02-08,8.25,8.44,8.13,8.31,62667,1.73643309927096,1.77642367973902,1.7111758905543,1.7490617036293,297738.363900725,0.0,1.0
1999-02-09,8.56,8.75,8.37,8.44,123267,1.80168088845569,1.84167146892375,1.76169030798763,1.77642367973902,585656.165173864,0.0,1.0
1999-02-10,8.37,8.5,8.31,8.5,95667,1.76169030798763,1.78905228409736,1.7490617036293,1.78905228409736,454525.285386098,0.0,1.0
1999-02-11,8.31,8.37,8.25,8.31,140800,1.7490617036293,1.76169030798763,1.73643309927096,1.7490617036293,668957.531670925,0.0,1.0
1999-02-12,8.31,8.37,8.13,8.37,154067,1.7490617036293,1.76169030798763,1.7111758905543,1.76169030798763,731990.625226878,0.0,1.0
1999-02-16,8.56,8.75,8.37,8.5,87400,1.80168088845569,1.84167146892375,1.76169030798763,1.78905228409736,415247.785994595,0.0,1.0
1999-02-17,8.56,8.75,8.44,8.75,145400,1.80168088845569,1.84167146892375,1.77642367973902,1.84167146892375,690812.678302221,0.0,1.0
1999-02-18,8.75,9.0,8.37,8.37,55667,1.84167146892375,1.89429065375014,1.76169030798763,1.76169030798763,264480.532070493,0.0,1.0
1999-02-19,9.31,9.31,8.62,8.81,163667,1.95953844293487,1.95953844293487,1.81430949281403,1.85430007328208,777601.366022624,0.0,1.0
1999-02-22,9.28,9.38,9.12,9.38,33467,1.9532241407557,1.97427181468626,1.91954786246681,1.97427181468626,159005.693980333,0.0,1.0
1999-02-23,9.63,9.75,9.38,9.5,102600,2.02689099951265,2.05214820822932,1.97427181468626,1.99952902340293,487464.792254525,0.0,1.0
1999-02-24,9.5,9.81,9.25,9.75,53467,1.99952902340293,2.06477681258766,1.94690983857654,2.05214820822932,254028.070638135,0.0,1.0
1999-02-25,9.47,9.47,9.25,9.44,16667,1.99321472122376,1.99321472122376,1.94690983857654,1.98690041904459,79186.8975877793,0.0,1.0
1999-02-26,9.5,9.75,9.0,9.72,45067,1.99952902340293,2.05214820822932,1.89429065375014,2.04583390605015,214118.672441858,0.0,1.0
1999-03-01,9.87,10.25,9.56,9.75,83600,2.07740541694599,2.15738657788211,2.01215762776126,2.05214820822932,397193.534429612,0.0,1.0
1999-03-02,10.12,10.5,10.08,10.22,157267,2.13002460177238,2.2100057627085,2.12160553220016,2.15107227570294,747194.205492128,0.0,1.0
1999-03-03,10.25,10.38,10.12,10.19,56067,2.15738657788211,2.18474855399183,2.13002460177238,2.14475797352377,266380.979603649,0.0,1.0
1999-03-04,10.72,11.5,10.38,10.38,386067,2.25631064535573,2.42048250201407,2.18474855399183,2.18474855399183,1834250.19445738,0.0,1.0
1999-03-05,10.75,11.25,10.62,11.0,171800,2.26262494753489,2.36786331718768,2.23526297142517,2.31524413236129,816242.21549052,0.0,1.0
1999-03-08,10.19,11.0,10.0,10.75,106800,2.14475797352377,2.31524413236129,2.10476739305571,2.26262494753489,507419.491352663,0.0,1.0
1999-03-09,9.5,9.94,9.25,9.75,110400,1.99952902340293,2.09213878869738,1.94690983857654,2.05214820822932,524523.519151066,0.0,1.0
1999-03-10,10.25,10.25,9.25,9.63,56067,2.15738657788211,2.15738657788211,1.94690983857654,2.02689099951265,266380.979603649,0.0,1.0
1999-03-11,10.38,10.5,9.87,9.87,99867,2.19632477465364,2.22171581251091,2.08841286376025,2.08841286376025,471979.131667116,0.055,1.0
1999-03-12,10.56,10.75,10.31,10.44,115000,2.23441133143954,2.27461380804688,2.18151333590357,2.20902029358227,543498.854894193,0.0,1.0
1999-03-15,10.0,10.62,10.0,10.62,163867,2.11591982143896,2.24710685036817,2.11591982143896,2.24710685036817,774448.059608232,0.0,1.0
1999-03-16,8.81,10.25,8.25,9.87,429867,1.86412536268772,2.16881781697493,1.74563385268714,2.08841286376025,2031584.5413635,0.0,1.0
1999-03-17,7.62,9.19,7.56,9.0,1382600,1.61233090393649,1.9445303159024,1.59963538500785,1.90432783929506,6534274.05892791,0.0,1.0
1999-03-18,8.25,8.88,8.0,8.75,580867,1.74563385268714,1.87893680143779,1.69273585715117,1.85142984375909,2745222.16822457,0.0,1.0
1999-03-19,8.5,8.84,8.31,8.37,243400,1.79853184822311,1.87047312215204,1.75832937161577,1.77102489054441,1150327.14157606,0.0,1.0
1999-03-22,8.31,8.75,8.25,8.56,166667,1.75832937161577,1.85142984375909,1.74563385268714,1.81122736715175,787681.075205659,0.0,1.0
1999-03-23,8.72,9.0,8.41,8.5,83400,1.84508208429477,1.90432783929506,1.77948856983016,1.79853184822311,394154.821723268,0.0,1.0
1999-03-24,9.0,9.22,8.78,8.89,53667,1.90432783929506,1.95087807536672,1.85777760322341,1.88105272125923,253634.374309624,0.0,1.0
1999-03-25,9.66,9.75,9.22,9.5,187400,2.04397854751003,2.06302182590298,1.95087807536672,2.01012383036701,885666.829627583,0.0,1.0
1999-03-26,9.63,9.69,9.56,9.63,56467,2.03763078804572,2.05032630697435,2.02281934929564,2.03763078804572,266867.389907047,0.0,1.0
1999-03-29,9.25,9.56,9.03,9.5,161267,1.95722583483104,2.02281934929564,1.91067559875938,2.01012383036701,762160.259410624,0.0,1.0
1999-03-30,8.75,9.12,8.75,9.0,81667,1.85142984375909,1.92971887715233,1.85142984375909,1.90432783929506,385964.530283861,0.0,1.0
1999-03-31,9.31,9.63,8.97,8.97,169667,1.96992135375967,2.03763078804572,1.89798007983075,1.89798007983075,801859.306202897,0.0,1.0
1999-04-01,9.75,10.25,9.25,9.31,264267,2.06302182590298,2.16881781697493,1.95722583483104,1.96992135375967,1248946.19031586,0.0,1.0
1999-04-05,9.28,10.0,9.28,9.63,117467,1.96357359429535,2.11591982143896,1.96357359429535,2.03763078804572,555158.086850925,0.0,1.0
1999-04-06,9.31,9.31,9.0,9.12,18267,1.96992135375967,1.96992135375967,1.90432783929506,1.92971887715233,86331.2485421933,0.0,1.0
1999-04-07,9.38,9.38,9.0,9.0,34667,1.98473279250974,1.98473279250974,1.90432783929506,1.90432783929506,163838.911327105,0.0,1.0
1999-04-08,9.19,9.91,9.19,9.72,28267,1.9445303159024,2.09687654304601,1.9445303159024,2.05667406643867,133592.018532993,0.0,1.0
1999-04-09,9.25,9.44,8.94,9.0,60067,1.95722583483104,1.99742831143838,1.89163232036643,1.90432783929506,283881.267103734,0.0,1.0
1999-04-12,9.12,9.44,8.88,9.0,90400,1.92971887715233,1.99742831143838,1.87893680143779,1.90432783929506,427237.360716827,0.0,1.0
1999-04-13,9.44,9.72,9.06,9.38,125667,1.99742831143838,2.05667406643867,1.9170233582237,1.98473279250974,593911.918243378,0.0,1.0
1999-04-14,10.0,10.0,9.25,9.44,115800,2.11591982143896,2.11591982143896,1.95722583483104,1.99742831143838,547279.716493457,0.0,1.0
1999-04-15,9.97,10.06,9.5,10.0,170667,2.10957206197464,2.12861534036759,2.01012383036701,2.11591982143896,806585.383201977,0.0,1.0
1999-04-16,10.38,10.88,9.94,10.0,192267,2.19632477465364,2.30212076572559,2.10322430251032,2.11591982143896,908668.646382103,0.0,1.0
1999-04-19,10.0,10.88,9.5,10.5,167200,2.11591982143896,2.30212076572559,2.01012383036701,2.22171581251091,790200.074246166,0.0,1.0
1999-04-20,9.87,10.06,9.87,10.06,63000,2.08841286376025,2.12861534036759,2.08841286376025,2.12861534036759,297742.850942037,0.0,1.0
1999-04-21,10.44,10.62,10.0,10.25,75667,2.20902029358227,2.24710685036817,2.11591982143896,2.16881781697493,357608.068289382,0.0,1.0
1999-04-22,10.25,10.5,10.19,10.38,49067,2.16881781697493,2.22171581251091,2.1561222980463,2.19632477465364,231894.420113856,0.0,1.0
1999-04-23,10.56,10.88,10.38,10.56,141267,2.23441133143954,2.30212076572559,2.19632477465364,2.23441133143954,667638.719429026,0.0,1.0
1999-04-26,10.75,10.94,10.5,10.62,148400,2.27461380804688,2.31481628465422,2.22171581251091,2.24710685036817,701349.826663464,0.0,1.0
1999-04-27,10.94,10.94,10.56,10.75,51400,2.31481628465422,2.31481628465422,2.23441133143954,2.27461380804688,242920.357752709,0.0,1.0
1999-04-28,10.69,10.75,10.56,10.69,79467,2.26191828911825,2.27461380804688,2.23441133143954,2.26191828911825,375567.160885885,0.0,1.0
1999-04-29,11.0,11.13,10.75,10.75,136267,2.32751180358285,2.35501876126156,2.27461380804688,2.27461380804688,644008.334433628,0.0,1.0
1999-04-30,11.25,11.44,11.06,11.31,174867,2.38040979911883,2.42061227572617,2.34020732251149,2.39310531804746,826434.906598112,0.0,1.0
1999-05-03,11.75,11.75,11.25,11.25,206467,2.48620579019078,2.48620579019078,2.38040979911883,2.38040979911883,975778.939769037,0.0,1.0
1999-05-04,11.25,11.81,11.0,11.75,170867,2.38040979911883,2.49890130911941,2.32751180358285,2.48620579019078,807530.598601792,0.0,1.0
1999-05-05,11.25,11.56,11.0,11.13,26200,2.38040979911883,2.44600331358344,2.32751180358285,2.35501876126156,123823.217375894,0.0,1.0
1999-05-06,11.56,11.75,11.37,11.37,156200,2.44600331358344,2.48620579019078,2.4058008369761,2.4058008369761,738213.227256286,0.0,1.0
1999-05-07,12.25,12.56,11.5,11.88,317867,2.59200178126272,2.65759529572733,2.4333077946548,2.51371274786948,1502263.91746655,0.0,1.0
1999-05-10,12.75,12.75,12.12,12.12,165800,2.69779777233467,2.69779777233467,2.56449482358402,2.56449482358402,783583.566447455,0.0,1.0
1999-05-11,12.5,12.75,12.19,12.75,158000,2.6448997767987,2.69779777233467,2.57930626233409,2.69779777233467,746720.16585463,0.0,1.0
1999-05-12,13.0,13.0,12.5,12.63,131867,2.75069576787065,2.75069576787065,2.6448997767987,2.6724067344774,623213.595637674,0.0,1.0
1999-05-13,12.81,13.0,12.5,12.63,39067,2.71049329126331,2.75069576787065,2.6448997767987,2.6724067344774,184633.650123056,0.0,1.0
1999-05-14,12.87,13.0,12.38,12.63,58200,2.72318881019194,2.75069576787065,2.61950873894143,2.6724067344774,275057.681346453,0.0,1.0
1999-05-17,12.59,12.87,11.88,12.87,145667,2.66394305519165,2.72318881019194,2.51371274786948,2.72318881019194,688433.458224978,0.0,1.0
1999-05-18,12.0,13.25,11.75,12.56,63867,2.53910378572675,2.80359376340662,2.48620579019078,2.65759529572733,301840.359700239,0.0,1.0
1999-05-19,12.75,12.75,12.38,12.38,90867,2.69779777233467,2.69779777233467,2.61950873894143,2.61950873894143,429444.438675397,0.0,1.0
1999-05-20,12.94,12.94,12.5,12.5,56867,2.73800024894201,2.73800024894201,2.6448997767987,2.6448997767987,268757.820706679,0.0,1.0
1999-05-21,12.87,12.94,12.31,12.87,47000,2.72318881019194,2.73800024894201,2.60469730019136,2.72318881019194,222125.618956757,0.0,1.0
1999-05-24,13.38,13.38,12.5,12.87,314667,2.83110072108533,2.83110072108533,2.6448997767987,2.72318881019194,1487140.47106949,0.0,1.0
1999-05-25,12.69,13.38,12.5,13.25,81400,2.68510225340604,2.83110072108533,2.6448997767987,2.80359376340662,384702.667725107,0.0,1.0
1999-05-26,12.56,12.69,12.38,12.5,43067,2.65759529572733,2.68510225340604,2.61950873894143,2.6448997767987,203537.958119376,0.0,1.0
1999-05-27,12.5,12.87,12.5,12.87,144800,2.6448997767987,2.72318881019194,2.6448997767987,2.72318881019194,684335.949466775,0.0,1.0
1999-05-28,13.12,13.25,12.63,12.63,154267,2.77608680572791,2.80359376340662,2.6724067344774,2.6724067344774,729077.720417066,0.0,1.0
1999-06-01,13.25,13.25,12.94,13.12,91467,2.80359376340662,2.80359376340662,2.73800024894201,2.77608680572791,432280.084874845,0.0,1.0
1999-06-02,13.75,13.75,13.22,13.25,213867,2.90938975447857,2.90938975447857,2.7972460039423,2.80359376340662,1010751.90956223,0.0,1.0
1999-06-03,13.25,13.75,13.12,13.5,153867,2.81946316206741,2.92585799837184,2.79180050462826,2.87266058021963,723094.302996698,0.075,1.0
1999-06-04,13.56,13.94,13.25,13.25,167867,2.88542796057616,2.96628803616753,2.81946316206741,2.81946316206741,788886.969663063,0.0,1.0
1999-06-07,13.56,13.75,13.25,13.56,53000,2.88542796057616,2.92585799837184,2.81946316206741,2.88542796057616,249072.2380941,0.0,1.0
1999-06-08,13.5,13.56,13.44,13.5,52800,2.87266058021963,2.88542796057616,2.85989319986309,2.87266058021963,248132.342856009,0.0,1.0
1999-06-09,13.44,13.56,13.38,13.44,34800,2.85989319986309,2.88542796057616,2.84712581950656,2.85989319986309,163541.771427825,0.0,1.0
1999-06-10,13.41,13.56,13.0,13.56,32600,2.85350950968483,2.88542796057616,2.7662657439152,2.88542796057616,153202.923808824,0.0,1.0
1999-06-11,13.09,13.56,13.0,13.5,44800,2.78541681444999,2.88542796057616,2.7662657439152,2.87266058021963,210536.533332372,0.0,1.0
1999-06-14,12.44,13.06,12.31,13.06,40000,2.64710352725423,2.77903312427173,2.61944086981508,2.77903312427173,187979.047618189,0.0,1.0
1999-06-15,12.5,13.0,12.5,12.5,141800,2.65987090761077,2.7662657439152,2.65987090761077,2.65987090761077,666385.723806479,0.0,1.0
1999-06-16,12.5,13.0,12.5,12.56,30600,2.65987090761077,2.7662657439152,2.65987090761077,2.6726382879673,143803.971427914,0.0,1.0
1999-06-17,13.0,13.0,12.63,13.0,2600,2.7662657439152,2.7662657439152,2.68753356504992,2.7662657439152,12218.6380951823,0.0,1.0
1999-06-18,12.5,12.75,12.5,12.72,21867,2.65987090761077,2.71306832576298,2.65987090761077,2.70668463558472,102763.445856673,0.0,1.0
1999-06-21,13.06,13.06,12.5,12.75,29400,2.77903312427173,2.77903312427173,2.65987090761077,2.71306832576298,138164.599999369,0.0,1.0
1999-06-22,12.87,13.19,12.87,13.0,35800,2.73860308647604,2.80669578171088,2.73860308647604,2.7662657439152,168241.247618279,0.0,1.0
1999-06-23,12.31,12.87,12.31,12.87,23800,2.61944086981508,2.73860308647604,2.61944086981508,2.73860308647604,111847.533332823,0.0,1.0
1999-06-24,12.25,12.31,12.19,12.31,35667,2.60667348945855,2.61944086981508,2.59390610910202,2.61944086981508,167616.217284949,0.0,1.0
1999-06-25,12.19,12.75,12.19,12.19,40867,2.59390610910202,2.71306832576298,2.59390610910202,2.59390610910202,192053.493475313,0.0,1.0
1999-06-28,11.62,12.5,11.5,12.5,82400,2.47261599571497,2.65987090761077,2.4470812350019,2.65987090761077,387236.838093469,0.0,1.0
1999-06-29,11.94,12.0,11.62,11.75,302067,2.5407086909498,2.55347607130633,2.47261599571497,2.50027865315412,1419556.67442209,0.0,1.0
1999-06-30,11.62,12.25,11.5,11.94,76600,2.47261599571497,2.60667348945855,2.4470812350019,2.5407086909498,359979.876188832,0.0,1.0
1999-07-01,11.31,12.0,11.13,11.62,99067,2.40665119720622,2.55347607130633,2.36834905613663,2.47261599571497,465563.007759779,0.0,1.0
1999-07-02,11.0,11.5,11.0,11.5,144067,2.34068639869747,2.4470812350019,2.34068639869747,2.4470812350019,677039.436330242,0.0,1.0
1999-07-06,11.06,11.44,11.0,11.0,173267,2.35345377905401,2.43431385464537,2.34068639869747,2.34068639869747,814264.141091518,0.0,1.0
1999-07-07,11.28,11.37,11.25,11.37,64667,2.40026750702795,2.41941857756275,2.39388381684969,2.41941857756275,303901.026808136,0.0,1.0
1999-07-08,11.88,12.0,11.41,11.41,115600,2.52794131059327,2.55347607130633,2.42793016446711,2.42793016446711,543259.447616567,0.0,1.0
1999-07-09,11.88,12.38,11.88,12.0,59600,2.52794131059327,2.6343361468977,2.52794131059327,2.55347607130633,280088.780951102,0.0,1.0
1999-07-12,11.62,12.38,11.56,12.25,34067,2.47261599571497,2.6343361468977,2.45984861535844,2.60667348945855,160097.055380221,0.0,1.0
1999-07-13,11.62,11.81,11.5,11.5,18200,2.47261599571497,2.51304603351065,2.4470812350019,2.4470812350019,85530.466666276,0.0,1.0
1999-07-14,11.5,11.75,11.44,11.5,95067,2.4470812350019,2.50027865315412,2.43431385464537,2.4470812350019,446765.10299796,0.0,1.0
1999-07-15,12.69,12.94,11.75,11.75,216800,2.70030094540645,2.75349836355866,2.50027865315412,2.50027865315412,1018846.43809058,0.0,1.0
1999-07-16,12.5,12.81,12.31,12.81,31267,2.65987090761077,2.72583570611951,2.61944086981508,2.72583570611951,146938.522046948,0.0,1.0
1999-07-19,12.5,12.63,12.38,12.38,70067,2.65987090761077,2.68753356504992,2.6343361468977,2.6343361468977,329278.198236591,0.0,1.0
1999-07-20,12.31,12.5,12.0,12.5,91067,2.61944086981508,2.65987090761077,2.55347607130633,2.65987090761077,427967.198236141,0.0,1.0
1999-07-21,11.69,12.12,11.62,12.12,122800,2.48751127279759,2.5790108320194,2.47261599571497,2.5790108320194,577095.67618784,0.0,1.0
1999-07-22,11.56,12.0,11.5,11.75,35267,2.45984861535844,2.55347607130633,2.4470812350019,2.50027865315412,165736.426808767,0.0,1.0
1999-07-23,11.88,11.88,11.37,11.5,25600,2.52794131059327,2.52794131059327,2.41941857756275,2.4470812350019,120306.590475641,0.0,1.0
1999-07-26,11.25,11.88,11.19,11.5,52867,2.39388381684969,2.52794131059327,2.38111643649316,2.4470812350019,248447.20776077,0.0,1.0
1999-07-27,11.19,11.75,11.13,11.25,49600,2.38111643649316,2.50027865315412,2.36834905613663,2.39388381684969,233094.019046554,0.0,1.0
1999-07-28,11.5,11.75,11.0,11.25,91067,2.4470812350019,2.50027865315412,2.34068639869747,2.39388381684969,427967.198236141,0.0,1.0
1999-07-29,11.88,12.38,10.5,10.78,75200,2.52794131059327,2.6343361468977,2.23429156239304,2.29387267072352,353400.609522196,0.0,1.0
1999-07-30,12.56,12.63,12.0,12.38,248400,2.6726382879673,2.68753356504992,2.55347607130633,2.6343361468977,1167349.88570895,0.0,1.0
1999-08-02,12.5,12.56,12.12,12.44,150267,2.65987090761077,2.6726382879673,2.5790108320194,2.64710352725423,706176.188711059,0.0,1.0
1999-08-03,11.62,12.19,11.5,12.12,135400,2.47261599571497,2.59390610910202,2.4470812350019,2.5790108320194,636309.07618757,0.0,1.0
1999-08-04,11.97,12.12,11.37,11.5,52600,2.54709238112807,2.5790108320194,2.41941857756275,2.4470812350019,247192.447617919,0.0,1.0
1999-08-05,12.5,13.0,12.25,12.25,154467,2.65987090761077,2.7662657439152,2.60667348945855,2.60667348945855,725913.988710969,0.0,1.0
1999-08-06,12.25,12.87,12.25,12.87,17067,2.60667348945855,2.73860308647604,2.60667348945855,2.73860308647604,80205.9601424908,0.0,1.0
1999-08-09,11.81,12.25,11.62,12.25,25867,2.51304603351065,2.60667348945855,2.47261599571497,2.60667348945855,121561.350618493,0.0,1.0
1999-08-10,11.25,11.69,10.88,11.62,250667,2.39388381684969,2.48751127279759,2.31515163798441,2.47261599571497,1178003.59823271,0.0,1.0
1999-08-11,11.44,11.44,11.13,11.37,23800,2.43431385464537,2.43431385464537,2.36834905613663,2.41941857756275,111847.533332823,0.0,1.0
1999-08-12,11.37,11.62,11.37,11.44,10800,2.41941857756275,2.47261599571497,2.41941857756275,2.43431385464537,50754.3428569111,0.0,1.0
1999-08-13,11.75,12.25,11.5,11.62,109667,2.50027865315412,2.60667348945855,2.4470812350019,2.47261599571497,515377.455378599,0.0,1.0
1999-08-16,11.75,11.88,11.37,11.88,79400,2.50027865315412,2.52794131059327,2.41941857756275,2.52794131059327,373138.409522105,0.0,1.0
1999-08-17,12.56,13.19,12.25,12.5,275267,2.6726382879673,2.80669578171088,2.60667348945855,2.65987090761077,1293610.7125179,0.0,1.0
1999-08-18,12.38,12.5,12.0,12.31,24667,2.6343361468977,2.65987090761077,2.55347607130633,2.61944086981508,115921.979189947,0.0,1.0
1999-08-19,13.94,14.0,12.25,12.25,352000,2.96628803616753,2.97905541652406,2.60667348945855,2.60667348945855,1654215.61904006,0.0,1.0
1999-08-20,14.31,14.37,13.69,14.0,118867,3.0450202150328,3.05778759538934,2.91309061801531,2.97905541652406,558612.636330783,0.0,1.0
1999-08-23,13.81,14.37,13.62,14.25,88400,2.93862537872837,3.05778759538934,2.89819534093269,3.03225283467627,415433.695236199,0.0,1.0
1999-08-24,13.5,14.0,13.31,13.75,31467,2.87266058021963,2.97905541652406,2.83223054242394,2.92585799837184,147878.417285039,0.0,1.0
1999-08-25,13.06,13.5,12.75,13.5,95067,2.77903312427173,2.87266058021963,2.71306832576298,2.87266058021963,446765.102997959,0.0,1.0
1999-08-26,13.38,13.5,13.0,13.12,12000,2.84712581950656,2.87266058021963,2.7662657439152,2.79180050462826,56393.7142854568,0.0,1.0
1999-08-27,13.25,13.5,13.0,13.0,68667,2.81946316206741,2.87266058021963,2.7662657439152,2.7662657439152,322698.931569955,0.0,1.0
1999-08-30,13.19,13.38,12.75,13.38,35267,2.80669578171088,2.84712581950656,2.71306832576298,2.84712581950656,165736.426808767,0.0,1.0
1999-08-31,13.44,13.44,13.06,13.31,188000,2.85989319986309,2.85989319986309,2.77903312427173,2.83223054242394,883501.52380549,0.0,1.0
1999-09-01,13.41,13.5,13.12,13.5,10400,2.85350950968483,2.87266058021963,2.79180050462826,2.87266058021963,48874.5523807292,0.0,1.0
1999-09-02,14.0,14.0,13.0,13.25,70800,2.97905541652406,2.97905541652406,2.7662657439152,2.81946316206741,332722.914284194,0.0,1.0
1999-09-03,14.0,14.25,13.75,13.75,40200,2.97905541652406,3.03225283467627,2.92585799837184,2.92585799837184,188918.94285628,0.0,1.0
1999-09-07,15.0,15.0,14.19,14.28,141667,3.19184508913292,3.19184508913292,3.01948545431974,3.03863652485454,665760.69347315,0.0,1.0
1999-09-08,15.0,15.12,14.69,15.0,198667,3.1961008825851,3.22166968964578,3.13004813101167,3.1961008825851,932387.652792012,0.02,1.0
1999-09-09,15.38,15.63,14.5,14.94,203067,3.29304927602351,3.34657738519164,3.10463033175168,3.1988398038876,948412.91405495,0.075,1.0
1999-09-10,15.38,15.63,14.88,15.31,32200,3.29304927602351,3.34657738519164,3.18599305768725,3.27806140545643,150388.27496624,0.0,1.0
1999-09-13,15.06,15.31,14.88,15.12,62200,3.2245332962883,3.27806140545643,3.18599305768725,3.23738004248865,290501.574624227,0.0,1.0
1999-09-14,15.25,15.38,14.88,15.12,79600,3.26521465925608,3.29304927602351,3.18599305768725,3.23738004248865,371767.28842586,0.0,1.0
1999-09-15,15.06,15.25,14.88,15.0,60600,3.2245332962883,3.26521465925608,3.18599305768725,3.21168655008795,283028.865309134,0.0,1.0
1999-09-16,14.25,15.06,14.25,15.06,23000,3.05110222258355,3.2245332962883,3.05110222258355,3.2245332962883,107420.196404457,0.0,1.0
1999-09-17,14.25,14.75,14.13,14.75,91200,3.05110222258355,3.15815844091982,3.02540873018285,3.15815844091982,425944.430960281,0.0,1.0
1999-09-20,14.37,14.5,14.0,14.5,31467,3.07679571498426,3.10463033175168,2.99757411341542,3.10463033175168,146964.840011263,0.0,1.0
1999-09-21,14.0,14.0,13.62,14.0,66200,2.99757411341542,2.99757411341542,2.91621138747986,2.99757411341542,309183.347911958,0.0,1.0
1999-09-22,13.69,13.94,13.62,13.75,85067,2.93119925804693,2.98472736721507,2.91621138747986,2.94404600424729,397300.602066867,0.0,1.0
1999-09-23,13.44,14.0,13.44,13.62,109867,2.8776711488788,2.99757411341542,2.8776711488788,2.91621138747986,513127.596450803,0.0,1.0
1999-09-24,13.56,13.75,13.5,13.5,86600,2.90336464127951,2.94404600424729,2.89051789507915,2.89051789507915,404460.391679389,0.0,1.0
1999-09-27,13.88,14.0,13.62,13.94,70000,2.97188062101472,2.99757411341542,2.91621138747986,2.98472736721507,326931.032535303,0.0,1.0
1999-09-28,14.19,14.31,13.81,14.0,70867,3.0382554763832,3.0639489687839,2.95689275044764,2.99757411341542,330980.306895419,0.0,1.0
1999-09-29,15.0,15.38,14.25,14.31,64800,3.21168655008795,3.29304927602351,3.05110222258355,3.0639489687839,302644.727261252,0.0,1.0
1999-09-30,14.09,14.88,13.81,14.88,169067,3.01684423271595,3.18599305768725,2.95689275044764,3.18599305768725,789617.84110923,0.0,1.0
1999-10-01,14.25,14.25,13.88,14.0,57600,3.05110222258355,3.05110222258355,2.97188062101472,2.99757411341542,269017.535343336,0.0,1.0
1999-10-04,14.44,14.75,14.13,14.19,50000,3.09178358555133,3.15815844091982,3.02540873018285,3.0382554763832,233522.166096646,0.0,1.0
1999-10-05,14.56,14.88,14.37,14.5,28800,3.11747707795204,3.18599305768725,3.07679571498426,3.10463033175168,134508.767671668,0.0,1.0
1999-10-06,14.62,14.62,14.25,14.44,139467,3.13032382415239,3.13032382415239,3.05110222258355,3.09178358555133,651372.718780016,0.0,1.0
1999-10-07,13.62,14.62,12.5,14.37,367200,2.91621138747986,3.13032382415239,2.67640545840662,3.07679571498426,1714986.78781376,0.0,1.0
1999-10-08,14.31,15.25,13.31,13.38,241467,3.0639489687839,3.26521465925608,2.84983653211137,2.86482440267845,1127757.93761717,0.0,1.0
1999-10-11,14.25,14.37,14.13,14.31,29600,3.05110222258355,3.07679571498426,3.02540873018285,3.0639489687839,138245.122329214,0.0,1.0
1999-10-12,14.06,14.75,14.06,14.31,59667,3.01042085961577,3.15815844091982,3.01042085961577,3.0639489687839,278671.341689771,0.0,1.0
1999-10-13,14.25,15.0,14.06,14.94,22600,3.05110222258355,3.21168655008795,3.01042085961577,3.1988398038876,105552.019075684,0.0,1.0
1999-10-14,14.25,14.31,14.13,14.25,19400,3.05110222258355,3.0639489687839,3.02540873018285,3.05110222258355,90606.6004454985,0.0,1.0
1999-10-15,14.19,14.19,13.69,14.09,18867,3.0382554763832,3.0382554763832,2.93119925804693,3.01684423271595,88117.2541549082,0.0,1.0
1999-10-18,13.81,14.0,13.81,13.88,9867,2.95689275044764,2.99757411341542,2.95689275044764,2.97188062101472,46083.264257512,0.0,1.0
1999-10-19,13.5,13.75,13.0,13.5,21200,2.89051789507915,2.94404600424729,2.78346167674289,2.89051789507915,99013.3984249778,0.0,1.0
1999-10-20,13.5,13.75,13.0,13.0,28867,2.89051789507915,2.94404600424729,2.78346167674289,2.78346167674289,134821.687374237,0.0,1.0
1999-10-21,14.06,14.13,13.25,13.5,60200,3.01042085961577,3.02540873018285,2.83698978591102,2.89051789507915,281160.687980361,0.0,1.0
1999-10-22,13.81,14.13,12.5,13.75,69267,2.95689275044764,3.02540873018285,2.67640545840662,2.94404600424729,323507.597580327,0.0,1.0
1999-10-25,12.87,13.62,12.75,13.38,115067,2.75562705997546,2.91621138747986,2.72993356757476,2.86482440267845,537413.901724854,0.0,1.0
1999-10-26,12.38,13.41,12.0,13.12,132800,2.65071196600592,2.87124777577863,2.56934924007036,2.80915516914359,620234.87315269,0.0,1.0
1999-10-27,11.88,12.38,11.69,12.38,126600,2.54365574766966,2.65071196600592,2.50297438470187,2.65071196600592,591278.124556705,0.0,1.0
1999-10-28,11.5,12.0,10.88,11.69,262600,2.46229302173409,2.56934924007036,2.32954331099713,2.50297438470187,1226458.41633958,0.0,1.0
1999-10-29,11.5,12.0,11.37,11.62,184467,2.46229302173409,2.56934924007036,2.43445840496667,2.4879865141348,861542.668266999,0.0,1.0
1999-11-01,12.44,12.75,11.81,11.81,88400,2.66355871220627,2.72993356757476,2.52866787710258,2.52866787710258,412867.189658869,0.0,1.0
1999-11-02,12.81,13.38,12.69,12.69,59000,2.74278031377511,2.86482440267845,2.7170868213744,2.7170868213744,275556.155994041,0.0,1.0
1999-11-03,12.56,12.94,12.5,12.81,51400,2.68925220460698,2.77061493054254,2.67640545840662,2.74278031377511,240060.786747351,0.0,1.0
1999-11-04,12.69,12.81,12.56,12.69,99000,2.7170868213744,2.74278031377511,2.68925220460698,2.7170868213744,462373.888871359,0.0,1.0
1999-11-05,12.5,12.69,12.38,12.63,72600,2.67640545840662,2.7170868213744,2.65071196600592,2.70424007517405,339074.18517233,0.0,1.0
1999-11-08,11.88,12.56,11.62,12.5,86067,2.54365574766966,2.68925220460698,2.4879865141348,2.67640545840662,401971.045388799,0.0,1.0
1999-11-09,11.91,12.12,11.88,11.88,176800,2.55007912076983,2.59504273247106,2.54365574766966,2.54365574766966,825734.379317739,0.0,1.0
1999-11-10,11.88,11.94,11.83,11.94,229000,2.54365574766966,2.55650249387001,2.53295012583603,2.55650249387001,1069531.52072263,0.0,1.0
1999-11-11,12.12,12.12,11.88,11.91,207067,2.59504273247106,2.59504273247106,2.54365574766966,2.55007912076983,967094.687342682,0.0,1.0
1999-11-12,12.69,12.94,11.88,12.0,122067,2.7170868213744,2.77061493054254,2.54365574766966,2.56934924007036,570107.004978385,0.0,1.0
1999-11-15,12.5,13.06,12.44,13.06,26467,2.67640545840662,2.79630842294324,2.66355871220627,2.79630842294324,123612.623401598,0.0,1.0
1999-11-16,13.0,13.38,12.75,12.75,55267,2.78346167674289,2.86482440267845,2.72993356757476,2.72993356757476,258121.391073266,0.0,1.0
1999-11-17,12.63,13.12,12.38,13.0,73467,2.70424007517405,2.80915516914359,2.65071196600592,2.78346167674289,343123.459532445,0.0,1.0
1999-11-18,12.63,12.75,12.5,12.5,50667,2.70424007517405,2.72993356757476,2.67640545840662,2.67640545840662,236637.351792375,0.0,1.0
1999-11-19,12.56,12.75,12.56,12.75,20067,2.68925220460698,2.72993356757476,2.68925220460698,2.72993356757476,93721.7861412275,0.0,1.0
1999-11-22,11.94,12.63,11.75,12.63,90600,2.55650249387001,2.70424007517405,2.51582113090223,2.70424007517405,423142.164967121,0.0,1.0
1999-11-23,11.81,12.12,11.75,12.12,140200,2.52866787710258,2.59504273247106,2.51582113090223,2.59504273247106,654796.153734993,0.0,1.0
1999-11-24,11.56,12.0,11.5,11.75,195800,2.47513976793445,2.56934924007036,2.46229302173409,2.51582113090223,914472.802434462,0.0,1.0
1999-11-26,12.25,12.25,11.56,11.56,18667,2.62287734923849,2.62287734923849,2.47513976793445,2.47513976793445,87183.1654905216,0.0,1.0
1999-11-29,13.12,13.38,12.06,12.25,95000,2.80915516914359,2.86482440267845,2.58219598627071,2.62287734923849,443692.115583627,0.0,1.0
1999-11-30,13.12,13.12,12.63,13.0,73867,2.80915516914359,2.80915516914359,2.70424007517405,2.78346167674289,344991.636861218,0.0,1.0
1999-12-01,13.0,13.12,12.69,13.0,73400,2.78346167674289,2.80915516914359,2.7170868213744,2.78346167674289,342810.539829875,0.0,1.0
1999-12-02,12.5,13.06,11.56,13.0,85400,2.67640545840662,2.79630842294324,2.47513976793445,2.78346167674289,398855.859693071,0.0,1.0
1999-12-03,12.0,12.75,11.94,12.66,237000,2.56934924007036,2.72993356757476,2.55650249387001,2.71066344827423,1106895.0672981,0.0,1.0
1999-12-06,12.0,12.12,11.88,11.94,296000,2.56934924007036,2.59504273247106,2.54365574766966,2.55650249387001,1382451.22329214,0.0,1.0
1999-12-07,11.88,12.06,11.88,12.06,27200,2.54365574766966,2.58219598627071,2.54365574766966,2.58219598627071,127036.058356575,0.0,1.0
1999-12-08,12.25,12.31,12.0,12.0,29867,2.62287734923849,2.63572409543884,2.56934924007036,2.56934924007036,139492.13069617,0.0,1.0
1999-12-09,11.88,12.19,11.88,12.12,99267,2.54365574766966,2.61003060303814,2.54365574766966,2.59504273247106,463620.897238313,0.0,1.0
1999-12-10,12.0,12.38,11.94,11.94,20000,2.56934924007036,2.65071196600592,2.55650249387001,2.55650249387001,93408.8664386581,0.0,1.0
1999-12-13,12.25,12.5,11.88,12.06,54000,2.62715959797194,2.68077509997137,2.54780865501279,2.58641181645238,251792.849018632,0.02,1.0
1999-12-14,12.25,12.25,12.0,12.12,81200,2.62715959797194,2.62715959797194,2.57354409597251,2.59927953693224,378621.839635425,0.0,1.0
1999-12-15,12.25,12.38,12.0,12.31,74200,2.62715959797194,2.65503965901164,2.57354409597251,2.6400273184518,345982.025873751,0.0,1.0
1999-12-16,11.88,12.41,11.88,12.38,81600,2.56389330561262,2.67827575106503,2.56389330561262,2.67180127302056,378099.977045795,0.075,1.0
1999-12-17,11.88,12.19,11.88,12.19,64200,2.56389330561262,2.63079624540554,2.56389330561262,2.63079624540554,297475.71723456,0.0,1.0
1999-12-20,11.88,11.94,11.88,11.88,16400,2.56389330561262,2.57684226170157,2.56389330561262,2.56389330561262,75990.6816611648,0.0,1.0
1999-12-21,11.25,11.94,11.0,11.75,72000,2.42792926667861,2.57684226170157,2.37397528297465,2.53583723408655,333617.626805115,0.0,1.0
1999-12-22,11.0,11.5,10.38,11.0,136000,2.37397528297465,2.48188325038258,2.2401694033888,2.37397528297465,630166.628409658,0.0,1.0
1999-12-23,11.37,11.44,10.88,10.88,43800,2.45382717885652,2.46893429429363,2.34807737079674,2.34807737079674,202950.722973111,0.0,1.0
1999-12-27,11.09,11.37,11.0,11.31,46000,2.39339871710808,2.45382717885652,2.37397528297465,2.44087822276757,213144.594903267,0.0,1.0
1999-12-28,12.03,12.12,11.13,11.13,652000,2.596265695835,2.61568912996843,2.40203135450071,2.40203135450071,3021092.95384631,0.0,1.0
1999-12-29,12.0,12.5,12.0,12.06,94000,2.58979121779052,2.69769918519846,2.58979121779052,2.60274017387948,435556.346106677,0.0,1.0
1999-12-30,12.0,12.44,12.0,12.0,44467,2.58979121779052,2.68475022910951,2.58979121779052,2.58979121779052,206041.319599209,0.0,1.0
1999-12-31,12.63,12.63,12.0,12.0,19267,2.72575525672453,2.72575525672453,2.58979121779052,2.58979121779052,89275.1502174183,0.0,1.0
2000-01-03,11.88,12.44,11.56,12.44,51800,2.56389330561262,2.68475022910951,2.49483220647154,2.68475022910951,240019.348173679,0.0,1.0
2000-01-04,11.31,11.69,10.62,11.56,56667,2.44087822276757,2.5228882779976,2.29196522774461,2.49483220647154,262570.973030075,0.0,1.0
2000-01-05,11.25,11.25,10.75,11.25,67267,2.42792926667861,2.42792926667861,2.32002129927068,2.42792926667861,311686.901420828,0.0,1.0
2000-01-06,11.88,12.0,11.25,11.25,100467,2.56389330561262,2.58979121779052,2.42792926667861,2.42792926667861,465521.696003185,0.0,1.0
2000-01-07,12.25,12.63,11.88,12.0,125867,2.64374520149449,2.72575525672453,2.56389330561262,2.58979121779052,583214.58101499,0.0,1.0
2000-01-10,11.5,12.38,11.31,12.0,40667,2.48188325038258,2.67180127302056,2.44087822276757,2.58979121779052,188433.722628939,0.0,1.0
2000-01-11,11.31,11.62,11.19,11.56,27267,2.44087822276757,2.50778116256049,2.41498031058966,2.49483220647154,126343.775417987,0.0,1.0
2000-01-12,10.88,11.19,10.5,11.19,85867,2.34807737079674,2.41498031058966,2.26606731556671,2.41498031058966,397871.455012149,0.0,1.0
2000-01-13,10.75,11.0,10.62,10.69,36467,2.32002129927068,2.37397528297465,2.29196522774461,2.30707234318172,168972.69439864,0.0,1.0
2000-01-14,10.75,11.13,10.62,10.75,52200,2.32002129927068,2.40203135450071,2.29196522774461,2.32002129927068,241872.779433707,0.0,1.0
2000-01-18,10.56,10.97,10.25,10.97,57800,2.27901627165566,2.36750080493017,2.21211333186274,2.36750080493017,267820.817074105,0.0,1.0
2000-01-19,11.25,11.31,10.5,10.5,610667,2.42792926667861,2.44087822276757,2.26606731556671,2.26606731556671,2829573.26816943,0.0,1.0
2000-01-20,11.37,11.56,11.19,11.56,222200,2.45382717885652,2.49483220647154,2.41498031058966,2.49483220647154,1029581.06494578,0.0,1.0
2000-01-21,11.62,11.62,11.19,11.31,112067,2.50778116256049,2.50778116256049,2.41498031058966,2.44087822276757,519271.20254401,0.0,1.0
2000-01-24,12.0,12.25,11.5,11.62,186600,2.58979121779052,2.64374520149449,2.48188325038258,2.50778116256049,864625.682803254,0.0,1.0
2000-01-25,12.12,12.25,11.94,12.0,207800,2.61568912996843,2.64374520149449,2.57684226170157,2.58979121779052,962857.539584758,0.0,1.0
2000-01-26,12.12,12.69,11.94,12.06,233200,2.61568912996843,2.73870421281348,2.57684226170157,2.60274017387948,1080550.42459656,0.0,1.0
2000-01-27,11.75,12.38,11.56,12.38,124200,2.53583723408655,2.67180127302056,2.49483220647154,2.67180127302056,575490.406238822,0.0,1.0
2000-01-28,11.44,12.38,11.25,11.75,219867,2.46893429429363,2.67180127302056,2.42792926667861,2.53583723408655,1018770.92712167,0.0,1.0
2000-01-31,10.25,11.0,10.25,10.75,299867,2.21211333186274,2.37397528297465,2.21211333186274,2.32002129927068,1389457.17912735,0.0,1.0
2000-02-01,10.5,10.75,10.31,10.62,152467,2.26606731556671,2.32002129927068,2.22506228795169,2.29196522774461,706467.759806878,0.0,1.0
2000-02-02,10.56,11.13,10.56,11.13,414267,2.27901627165566,2.40203135450071,2.27901627165566,2.40203135450071,1919538.51949547,0.0,1.0
2000-02-03,10.12,10.88,9.25,10.69,288400,2.18405726033667,2.34807737079674,1.99629739704686,2.30707234318172,1336323.93848049,0.0,1.0
2000-02-04,10.25,10.56,10.0,10.12,231267,2.21211333186274,2.27901627165566,2.15815934815877,2.18405726033667,1071593.71803248,0.0,1.0
2000-02-07,10.44,10.56,10.25,10.25,530800,2.25311835947775,2.27901627165566,2.21211333186274,2.21211333186274,2459503.28205771,0.0,1.0
2000-02-08,10.44,10.62,10.44,10.44,452267,2.25311835947775,2.29196522774461,2.25311835947775,2.25311835947775,2095614.48919818,0.0,1.0
2000-02-09,10.38,10.44,10.25,10.25,351400,2.2401694033888,2.25311835947775,2.21211333186274,2.21211333186274,1628239.36193496,0.0,1.0
2000-02-10,10.06,10.62,10.0,10.44,140267,2.17110830424772,2.29196522774461,2.15815934815877,2.25311835947775,649938.106376013,0.0,1.0
2000-02-11,9.87,10.31,9.87,10.12,53000,2.1301032766327,2.22506228795169,2.1301032766327,2.18405726033667,245579.641953765,0.0,1.0
2000-02-14,9.44,10.0,9.25,10.0,334200,2.03730242466188,2.15815934815877,1.99629739704686,2.15815934815877,1548541.81775374,0.0,1.0
2000-02-15,9.38,9.63,9.19,9.63,263867,2.02435346857293,2.07830745227689,1.98334844095791,2.07830745227689,1222648.36572479,0.0,1.0
2000-02-16,9.5,9.75,9.38,9.5,142400,2.05025138075083,2.1042053644548,2.02435346857293,2.05025138075083,659821.528570114,0.0,1.0
2000-02-17,9.87,10.44,9.75,10.0,332267,2.1301032766327,2.25311835947775,2.1042053644548,2.15815934815877,1539585.11118965,0.0,1.0
2000-02-18,9.69,10.0,9.5,9.94,45267,2.09125640836585,2.15815934815877,2.05025138075083,2.14521039206982,209748.182119265,0.0,1.0
2000-02-22,9.87,10.0,9.38,9.63,278200,2.1301032766327,2.15815934815877,2.02435346857293,2.07830745227689,1289061.44134976,0.0,1.0
2000-02-23,9.63,9.87,9.63,9.87,52467,2.07830745227689,2.1301032766327,2.07830745227689,2.1301032766327,243109.944799777,0.0,1.0
2000-02-24,9.63,9.81,9.38,9.69,119000,2.07830745227689,2.11715432054375,2.02435346857293,2.09125640836585,551395.799858453,0.0,1.0
2000-02-25,10.0,10.5,9.94,10.0,140267,2.15815934815877,2.26606731556671,2.14521039206982,2.15815934815877,649938.106376012,0.0,1.0
2000-02-28,10.06,10.06,9.87,10.06,171800,2.17110830424772,2.17110830424772,2.1301032766327,2.17110830424772,796048.726182203,0.0,1.0
2000-02-29,10.0,10.25,10.0,10.19,140067,2.15815934815877,2.21211333186274,2.15815934815877,2.19916437577379,649011.390745998,0.0,1.0
2000-03-01,10.12,10.38,10.0,10.25,437067,2.18405726033667,2.2401694033888,2.15815934815877,2.21211333186274,2025184.1013171,0.0,1.0
2000-03-02,10.25,10.38,10.0,10.12,217067,2.21211333186274,2.2401694033888,2.15815934815877,2.18405726033667,1005796.90830147,0.0,1.0
2000-03-03,10.38,10.62,10.19,10.19,31800,2.2401694033888,2.29196522774461,2.19916437577379,2.19916437577379,147347.785172259,0.0,1.0
2000-03-06,10.38,10.5,10.19,10.19,8667,2.2401694033888,2.26606731556671,2.19916437577379,2.19916437577379,40159.2218266656,0.0,1.0
2000-03-07,10.5,10.5,10.06,10.38,283267,2.26606731556671,2.26606731556671,2.17110830424772,2.2401694033888,1312539.78183617,0.0,1.0
2000-03-08,11.0,11.0,10.44,10.44,134000,2.37397528297465,2.37397528297465,2.25311835947775,2.25311835947775,620899.472109516,0.0,1.0
2000-03-09,10.94,11.0,10.5,10.81,31867,2.38260792036728,2.39567523985741,2.28678091077298,2.35429539480533,146320.750896463,0.1,1.0
2000-03-10,10.75,11.0,10.5,11.0,71867,2.3412280753152,2.39567523985741,2.28678091077298,2.39567523985741,329985.044236234,0.0,1.0
2000-03-13,10.69,10.88,10.44,10.75,12867,2.32816075582507,2.36954060087715,2.27371359128285,2.3412280753152,59080.211560071,0.0,1.0
2000-03-14,11.13,11.31,10.62,10.62,102067,2.42398776541936,2.46318972388976,2.31291554975325,2.31291554975325,468651.585707763,0.0,1.0
2000-03-15,11.37,11.5,11.06,11.25,109800,2.47625704337989,2.50456956894184,2.40874255934754,2.45012240439963,504158.485217673,0.0,1.0
2000-03-16,11.81,11.81,11.25,11.62,171667,2.57208405297419,2.57208405297419,2.45012240439963,2.5307042079221,788227.456118964,0.0,1.0
2000-03-17,11.94,12.0,11.62,11.62,115667,2.60039657853614,2.61346389802627,2.5307042079221,2.5307042079221,531097.445443284,0.0,1.0
2000-03-20,11.31,12.0,11.0,12.0,30467,2.46318972388976,2.61346389802627,2.39567523985741,2.61346389802627,139892.500629571,0.0,1.0
2000-03-21,11.44,11.56,11.13,11.13,42200,2.49150224945171,2.51763688843197,2.42398776541936,2.42398776541936,193765.829473459,0.0,1.0
2000-03-22,10.88,11.62,10.88,11.62,26867,2.36954060087715,2.5307042079221,2.36954060087715,2.5307042079221,123362.714228991,0.0,1.0
2000-03-23,10.5,11.25,10.5,11.0,131667,2.28678091077298,2.45012240439963,2.28678091077298,2.39567523985741,604563.162779195,0.0,1.0
2000-03-24,10.81,10.88,10.38,10.5,1114267,2.35429539480533,2.36954060087715,2.26064627179272,2.28678091077298,5116276.52867069,0.0,1.0
2000-03-27,11.0,11.06,10.75,10.81,141467,2.39567523985741,2.40874255934754,2.3412280753152,2.35429539480533,649560.914647438,0.0,1.0
2000-03-28,10.69,11.0,10.69,10.94,23067,2.32816075582507,2.39567523985741,2.32816075582507,2.38260792036728,105914.606361713,0.0,1.0
2000-03-29,10.7,11.13,10.62,10.62,45867,2.33033864240676,2.42398776541936,2.31291554975325,2.31291554975325,210603.253565382,0.0,1.0
2000-03-30,11.5,11.5,10.75,11.13,43800,2.50456956894184,2.50456956894184,2.3412280753152,2.42398776541936,201112.40120705,0.0,1.0
2000-03-31,11.75,12.06,11.25,11.25,74400,2.55901673348405,2.6265312175164,2.45012240439963,2.45012240439963,341615.585611976,0.0,1.0
2000-04-03,11.69,11.88,11.13,11.62,60067,2.54594941399392,2.58732925904601,2.42398776541936,2.5307042079221,275804.077701002,0.0,1.0
2000-04-04,11.09,11.81,10.75,11.81,165067,2.41527621909261,2.57208405297419,2.3412280753152,2.57208405297419,757922.847717903,0.0,1.0
2000-04-05,12.0,12.0,10.56,10.62,96467,2.61346389802627,2.61346389802627,2.29984823026312,2.31291554975325,442938.584640194,0.0,1.0
2000-04-06,11.88,12.12,10.75,11.56,198467,2.58732925904601,2.63959853700653,2.3412280753152,2.51763688843197,911282.532656611,0.0,1.0
2000-04-07,12.0,12.0,10.88,12.0,53867,2.61346389802627,2.61346389802627,2.36954060087715,2.61346389802627,247336.112233337,0.0,1.0
2000-04-10,11.81,12.25,11.75,11.75,275200,2.57208405297419,2.66791106256848,2.55901673348405,2.55901673348405,1263610.33817763,0.0,1.0
2000-04-11,11.78,12.0,11.62,11.81,41600,2.56555039322912,2.61346389802627,2.5307042079221,2.57208405297419,191010.865073363,0.0,1.0
2000-04-12,12.0,12.12,11.75,11.88,83467,2.61346389802627,2.63959853700653,2.55901673348405,2.58732925904601,383247.689304768,0.0,1.0
2000-04-13,12.03,12.12,11.88,12.0,97600,2.61999755777133,2.63959853700653,2.58732925904601,2.61346389802627,448140.875749044,0.0,1.0
2000-04-14,11.62,11.62,11.06,11.37,92600,2.5307042079221,2.5307042079221,2.40874255934754,2.47625704337989,425182.839081572,0.0,1.0
2000-04-17,11.37,11.75,11.0,11.53,73267,2.47625704337989,2.55901673348405,2.39567523985741,2.51110322868691,336413.294503126,0.0,1.0
2000-04-18,11.25,11.5,11.06,11.44,18600,2.45012240439963,2.50456956894184,2.40874255934754,2.49150224945171,85403.8964029937,0.0,1.0
2000-04-19,11.56,11.56,11.06,11.37,41600,2.51763688843197,2.51763688843197,2.40874255934754,2.47625704337989,191010.865073363,0.0,1.0
2000-04-20,11.25,11.56,11.25,11.56,13800,2.45012240439963,2.51763688843197,2.45012240439963,2.51763688843197,63364.1812022212,0.0,1.0
2000-04-24,10.94,11.5,10.75,11.0,45800,2.38260792036728,2.50456956894184,2.3412280753152,2.39567523985741,210295.615874039,0.0,1.0
2000-04-25,11.0,11.37,10.75,10.75,118800,2.39567523985741,2.47625704337989,2.3412280753152,2.3412280753152,545482.951219123,0.0,1.0
2000-04-26,10.88,11.0,10.88,11.0,20600,2.36954060087715,2.39567523985741,2.36954060087715,2.39567523985741,94587.1110699825,0.0,1.0
2000-04-27,10.88,10.88,10.62,10.62,19067,2.36954060087715,2.36954060087715,2.31291554975325,2.31291554975325,87548.1770277357,0.0,1.0
2000-04-28,10.56,11.0,10.31,10.75,56467,2.29984823026312,2.39567523985741,2.2454010657209,2.3412280753152,259274.291300422,0.0,1.0
2000-05-01,11.19,11.25,10.62,11.0,18467,2.43705508490949,2.45012240439963,2.31291554975325,2.39567523985741,84793.2126276393,0.0,1.0
2000-05-02,11.75,12.12,11.19,11.19,40400,2.55901673348405,2.63959853700653,2.43705508490949,2.43705508490949,185500.93627317,0.0,1.0
2000-05-03,11.44,11.75,11.25,11.5,50867,2.49150224945171,2.55901673348405,2.45012240439963,2.50456956894184,233561.290232854,0.0,1.0
2000-05-04,11.37,11.37,11.06,11.06,17600,2.47625704337989,2.47625704337989,2.40874255934754,2.40874255934754,80812.2890694996,0.0,1.0
2000-05-05,12.12,12.12,11.37,11.37,76867,2.63959853700653,2.63959853700653,2.47625704337989,2.47625704337989,352943.080903706,0.0,1.0
2000-05-08,11.88,11.88,11.69,11.75,23000,2.58732925904601,2.58732925904601,2.54594941399392,2.55901673348405,105606.968670369,0.0,1.0
2000-05-09,12.0,12.0,11.5,11.88,49800,2.61346389802627,2.61346389802627,2.50456956894184,2.58732925904601,228662.045208016,0.0,1.0
2000-05-10,11.44,12.0,11.44,12.0,36067,2.49150224945171,2.61346389802627,2.49150224945171,2.61346389802627,165605.501697139,0.0,1.0
2000-05-11,11.44,11.75,11.44,11.47,24200,2.49150224945171,2.55901673348405,2.49150224945171,2.49803590919677,111116.897470562,0.0,1.0
2000-05-12,11.94,12.25,11.75,11.75,59867,2.60039657853614,2.66791106256848,2.55901673348405,2.55901673348405,274885.756234303,0.0,1.0
2000-05-15,12.06,12.12,11.69,11.69,23800,2.6265312175164,2.63959853700653,2.54594941399392,2.54594941399392,109280.254537164,0.0,1.0
2000-05-16,12.12,12.12,11.94,12.0,51400,2.63959853700653,2.63959853700653,2.60039657853614,2.61346389802627,236008.616941607,0.0,1.0
2000-05-17,12.12,12.12,11.75,11.75,29000,2.63959853700653,2.63959853700653,2.55901673348405,2.55901673348405,133156.612671335,0.0,1.0
2000-05-18,11.72,12.0,11.72,11.88,9600,2.55248307373899,2.61346389802627,2.55248307373899,2.58732925904601,44079.4304015452,0.0,1.0
2000-05-19,11.81,11.94,11.5,11.5,7200,2.57208405297419,2.60039657853614,2.50456956894184,2.50456956894184,33059.5728011589,0.0,1.0
2000-05-22,11.44,11.88,11.37,11.88,59467,2.49150224945171,2.58732925904601,2.47625704337989,2.58732925904601,273049.113300905,0.0,1.0
2000-05-23,11.44,11.62,11.44,11.44,45267,2.49150224945171,2.5307042079221,2.49150224945171,2.49150224945171,207848.289165286,0.0,1.0
2000-05-24,11.62,11.62,11.37,11.62,83067,2.5307042079221,2.5307042079221,2.47625704337989,2.5307042079221,381411.046371371,0.0,1.0
2000-05-25,11.44,11.75,11.44,11.75,81600,2.49150224945171,2.55901673348405,2.49150224945171,2.55901673348405,374675.158413134,0.0,1.0
2000-05-26,11.5,11.81,11.37,11.44,66867,2.50456956894184,2.57208405297419,2.47625704337989,2.49150224945171,307027.007568763,0.0,1.0
2000-05-30,11.44,11.97,11.37,11.97,21000,2.49150224945171,2.6069302382812,2.47625704337989,2.6069302382812,96423.7540033802,0.0,1.0
2000-05-31,12.38,12.38,11.47,11.47,61467,2.69622358813043,2.69622358813043,2.49803590919677,2.49803590919677,282232.327967894,0.0,1.0
2000-06-01,12.12,12.5,12.0,12.5,44600,2.63959853700653,2.7223582271107,2.61346389802627,2.7223582271107,204785.687073846,0.0,1.0
2000-06-02,12.12,12.25,12.0,12.0,25200,2.63959853700653,2.66791106256848,2.61346389802627,2.61346389802627,115708.504804056,0.0,1.0
2000-06-05,11.81,12.06,11.62,12.0,32600,2.57208405297419,2.6265312175164,2.5307042079221,2.61346389802627,149686.399071914,0.0,1.0
2000-06-06,11.75,12.12,11.5,11.62,116867,2.55901673348405,2.63959853700653,2.50456956894184,2.5307042079221,536607.374243479,0.0,1.0
2000-06-07,11.0,11.62,10.88,11.5,98267,2.39567523985741,2.5307042079221,2.36954060087715,2.50456956894184,451203.477840484,0.0,1.0
2000-06-08,10.62,11.13,10.62,11.13,227800,2.33469441557013,2.44681250897322,2.33469441557013,2.44681250897322,1036210.98498633,0.1,1.0
2000-06-09,10.75,11.13,10.56,10.56,58067,2.36327353741798,2.44681250897322,2.32150405164036,2.32150405164036,264133.728117651,0.0,1.0
2000-06-12,10.38,10.62,10.02,10.62,42267,2.28193295985103,2.33469441557013,2.20279077627238,2.33469441557013,192263.080344237,0.0,1.0
2000-06-13,11.06,11.09,10.06,10.06,452267,2.43142375105515,2.43801893302003,2.21158435222557,2.21158435222557,2057260.9023126,0.0,1.0
2000-06-14,10.62,11.13,10.38,11.09,55467,2.33469441557013,2.44681250897322,2.28193295985103,2.43801893302003,252306.912661267,0.0,1.0
2000-06-15,11.62,11.81,10.75,11.0,143267,2.55453381439971,2.59630330017733,2.36327353741798,2.41823338712537,651689.373073029,0.0,1.0
2000-06-16,11.56,11.75,11.25,11.25,57200,2.54134345046994,2.58311293624756,2.47319323683277,2.47319323683277,260189.940040464,0.0,1.0
2000-06-19,11.13,11.56,11.0,11.31,28000,2.44681250897322,2.54134345046994,2.41823338712537,2.48638360076254,127365.704914913,0.0,1.0
2000-06-20,10.62,11.31,10.62,11.31,75800,2.33469441557013,2.48638360076254,2.33469441557013,2.48638360076254,344797.158305371,0.0,1.0
2000-06-21,10.62,10.81,10.62,10.75,7000,2.33469441557013,2.37646390134775,2.33469441557013,2.36327353741798,31841.4262287282,0.0,1.0
2000-06-22,11.0,11.0,10.62,10.62,45467,2.41823338712537,2.41823338712537,2.33469441557013,2.33469441557013,206819.160905941,0.0,1.0
2000-06-23,10.88,10.94,10.62,10.94,88867,2.39185265926582,2.4050430231956,2.33469441557013,2.4050430231956,404236.003524056,0.0,1.0
2000-06-26,10.75,11.0,10.62,10.72,50267,2.36327353741798,2.41823338712537,2.33469441557013,2.35667835545309,228653.281748497,0.0,1.0
2000-06-27,10.56,11.0,10.56,11.0,91067,2.32150405164036,2.41823338712537,2.32150405164036,2.41823338712537,414243.308910226,0.0,1.0
2000-06-28,11.37,11.37,10.88,11.0,98267,2.49957396469232,2.49957396469232,2.39185265926582,2.41823338712537,446994.490174061,0.0,1.0
2000-06-29,10.94,11.31,10.75,11.13,163800,2.4050430231956,2.48638360076254,2.36327353741798,2.44681250897322,745089.373752238,0.0,1.0
2000-06-30,11.62,12.0,10.88,10.88,84667,2.55453381439971,2.63807278595495,2.39185265926582,2.39185265926582,385131.147786819,0.0,1.0
2000-07-03,11.75,11.75,11.42,11.5,11667,2.58311293624756,2.58311293624756,2.5105659346338,2.52815308654016,53070.5599729387,0.0,1.0
2000-07-05,11.0,11.75,10.5,11.44,51600,2.41823338712537,2.58311293624756,2.30831368771058,2.51496272261039,234716.799057482,0.0,1.0
2000-07-06,11.0,11.31,10.5,11.13,51867,2.41823338712537,2.48638360076254,2.30831368771058,2.44681250897322,235931.322029349,0.0,1.0
2000-07-07,11.13,11.62,10.94,11.62,20867,2.44681250897322,2.55453381439971,2.4050430231956,2.55453381439971,94919.2915878386,0.0,1.0
2000-07-10,11.0,11.37,10.94,11.37,6200,2.41823338712537,2.49957396469232,2.4050430231956,2.49957396469232,28202.4060883021,0.0,1.0
2000-07-11,11.31,11.5,11.19,11.19,3200,2.48638360076254,2.52815308654016,2.46000287290299,2.46000287290299,14556.0805617043,0.0,1.0
2000-07-12,11.25,11.5,10.5,11.5,37000,2.47319323683277,2.52815308654016,2.30831368771058,2.52815308654016,168304.681494706,0.0,1.0
2000-07-13,11.25,11.75,10.69,11.0,42467,2.47319323683277,2.58311293624756,2.3500831734882,2.41823338712537,193172.835379343,0.0,1.0
2000-07-14,11.44,11.75,11.0,11.37,38400,2.51496272261039,2.58311293624756,2.41823338712537,2.49957396469232,174672.966740451,0.0,1.0
2000-07-17,11.13,11.5,10.75,10.75,11467,2.44681250897322,2.52815308654016,2.36327353741798,2.36327353741798,52160.8049378322,0.0,1.0
2000-07-18,11.44,11.5,11.19,11.5,13600,2.51496272261039,2.52815308654016,2.46000287290299,2.52815308654016,61863.3423872432,0.0,1.0
2000-07-19,11.0,11.31,10.81,11.25,26600,2.41823338712537,2.48638360076254,2.37646390134775,2.47319323683277,120997.419669167,0.0,1.0
2000-07-20,11.31,11.31,11.13,11.25,66000,2.48638360076254,2.48638360076254,2.44681250897322,2.47319323683277,300219.161585152,0.0,1.0
2000-07-21,11.06,11.36,11.0,11.31,27067,2.43142375105515,2.49737557070402,2.41823338712537,2.48638360076254,123121.697676141,0.0,1.0
2000-07-24,11.06,11.25,11.0,11.0,9000,2.43142375105515,2.47319323683277,2.41823338712537,2.41823338712537,40938.9765797933,0.0,1.0
2000-07-25,10.88,11.0,10.69,10.81,19000,2.39185265926582,2.41823338712537,2.3500831734882,2.37646390134775,86426.7283351194,0.0,1.0
2000-07-26,10.88,11.0,10.75,10.94,38000,2.39185265926582,2.41823338712537,2.36327353741798,2.4050430231956,172853.456670239,0.0,1.0
2000-07-27,10.88,10.94,10.81,10.94,800,2.39185265926582,2.4050430231956,2.37646390134775,2.4050430231956,3639.02014042608,0.0,1.0
2000-07-28,10.75,11.0,10.75,10.81,9267,2.36327353741798,2.41823338712537,2.36327353741798,2.37646390134775,42153.4995516605,0.0,1.0
2000-07-31,11.13,11.13,10.38,10.62,20000,2.44681250897322,2.44681250897322,2.28193295985103,2.33469441557013,90975.5035106518,0.0,1.0
2000-08-01,10.75,10.75,10.62,10.75,6867,2.36327353741798,2.36327353741798,2.33469441557013,2.36327353741798,31236.4391303823,0.0,1.0
2000-08-02,10.5,10.81,10.38,10.38,32067,2.30831368771058,2.37646390134775,2.28193295985103,2.28193295985103,145865.573553804,0.0,1.0
2000-08-03,10.25,10.75,10.25,10.75,31800,2.25335383800319,2.36327353741798,2.25335383800319,2.36327353741798,144651.050581936,0.0,1.0
2000-08-04,10.81,10.81,10.25,10.25,14000,2.37646390134775,2.37646390134775,2.25335383800319,2.25335383800319,63682.8524574564,0.0,1.0
2000-08-07,11.25,11.75,10.19,10.75,56667,2.47319323683277,2.58311293624756,2.24016347407341,2.36327353741798,257765.442871905,0.0,1.0
2000-08-08,11.31,11.75,10.88,11.13,47200,2.48638360076254,2.58311293624756,2.39185265926582,2.44681250897322,214702.188285139,0.0,1.0
2000-08-09,11.53,11.69,11.13,11.31,59267,2.53474826850505,2.56992257231778,2.44681250897322,2.48638360076254,269592.25832829,0.0,1.0
2000-08-10,10.88,11.75,10.88,11.25,35867,2.39185265926582,2.58311293624756,2.39185265926582,2.47319323683277,163150.919220828,0.0,1.0
2000-08-11,11.0,11.19,11.0,11.06,6267,2.41823338712537,2.46000287290299,2.41823338712537,2.43142375105515,28507.1740250628,0.0,1.0
2000-08-14,11.25,11.5,11.25,11.5,29667,2.47319323683277,2.52815308654016,2.47319323683277,2.52815308654016,134948.513132525,0.0,1.0
2000-08-15,11.62,11.75,11.25,11.25,126067,2.55453381439971,2.58311293624756,2.47319323683277,2.47319323683277,573450.440053868,0.0,1.0
2000-08-16,11.75,12.12,11.62,11.62,228600,2.58311293624756,2.6644535138145,2.55453381439971,2.55453381439971,1039850.00512675,0.0,1.0
2000-08-17,11.75,12.0,11.75,11.75,52067,2.58311293624756,2.63807278595495,2.58311293624756,2.58311293624756,236841.077064455,0.0,1.0
2000-08-18,11.88,11.88,11.75,11.75,6000,2.6116920580954,2.6116920580954,2.58311293624756,2.58311293624756,27292.6510531956,0.0,1.0
2000-08-21,12.12,12.12,11.75,11.75,51867,2.6644535138145,2.6644535138145,2.58311293624756,2.58311293624756,235931.322029349,0.0,1.0
2000-08-22,12.19,12.5,12.12,12.12,82867,2.67984227173257,2.74799248536974,2.6644535138145,2.6644535138145,376943.35247086,0.0,1.0
2000-08-23,12.19,12.38,12.12,12.12,47400,2.67984227173257,2.72161175751019,2.6644535138145,2.6644535138145,215611.943320245,0.0,1.0
2000-08-24,12.25,12.25,12.19,12.25,43667,2.69303263566235,2.69303263566235,2.67984227173257,2.69303263566235,198631.365589982,0.0,1.0
2000-08-25,12.63,12.63,12.19,12.25,125000,2.77657160721759,2.77657160721759,2.67984227173257,2.69303263566235,568596.896941574,0.0,1.0
2000-08-28,11.94,12.5,11.94,12.5,17067,2.62488242202518,2.74799248536974,2.62488242202518,2.74799248536974,77633.9459208147,0.0,1.0
2000-08-29,12.38,12.44,11.94,12.38,38000,2.72161175751019,2.73480212143997,2.62488242202518,2.72161175751019,172853.456670239,0.0,1.0
2000-08-30,12.12,12.12,12.0,12.0,46800,2.6644535138145,2.6644535138145,2.63807278595495,2.63807278595495,212882.678214926,0.0,1.0
2000-08-31,12.38,12.44,12.0,12.06,114000,2.72161175751019,2.73480212143997,2.63807278595495,2.65126314988473,518560.370010716,0.0,1.0
2000-09-01,12.0,12.38,11.94,12.0,61400,2.63807278595495,2.72161175751019,2.62488242202518,2.63807278595495,279294.795777702,0.0,1.0
2000-09-05,12.12,12.25,12.0,12.19,61667,2.6644535138145,2.69303263566235,2.63807278595495,2.67984227173257,280509.318749569,0.0,1.0
2000-09-06,11.88,12.12,11.69,12.12,135000,2.6116920580954,2.6644535138145,2.56992257231778,2.6644535138145,614084.648696901,0.0,1.0
2000-09-07,11.94,12.0,11.81,11.88,6467,2.64686636190813,2.66016719789762,2.61804788393091,2.63356552591865,29172.6024068457,0.1,1.0
2000-09-08,11.75,11.88,11.75,11.81,24200,2.60474704794142,2.63356552591865,2.60474704794142,2.61804788393091,109166.070549817,0.0,1.0
2000-09-11,12.12,12.12,11.81,12.0,38667,2.6867688698766,2.6867688698766,2.61804788393091,2.66016719789762,174426.630163213,0.0,1.0
2000-09-12,11.94,12.12,11.88,12.12,5000,2.64686636190813,2.6867688698766,2.63356552591865,2.6867688698766,22554.9732540944,0.0,1.0
2000-09-13,11.88,12.0,11.75,11.88,47267,2.63356552591865,2.66016719789762,2.60474704794142,2.63356552591865,213221.184160255,0.0,1.0
2000-09-14,11.94,11.94,11.69,11.69,34067,2.64686636190813,2.64686636190813,2.59144621195193,2.59144621195193,153676.054769447,0.0,1.0
2000-09-15,11.88,12.25,11.75,11.75,104467,2.63356552591865,2.71558734785382,2.60474704794142,2.60474704794142,471250.078187094,0.0,1.0
2000-09-18,11.88,12.19,11.5,11.75,43067,2.63356552591865,2.70228651186434,2.54932689798522,2.60474704794142,194275.006626816,0.0,1.0
2000-09-19,11.75,12.25,11.75,11.88,23000,2.60474704794142,2.71558734785382,2.60474704794142,2.63356552591865,103752.876968834,0.0,1.0
2000-09-20,12.0,12.5,11.62,11.62,10800,2.66016719789762,2.77100749781002,2.5759285699642,2.5759285699642,48718.7422288439,0.0,1.0
2000-09-21,12.25,12.5,12.0,12.25,18067,2.71558734785382,2.77100749781002,2.66016719789762,2.71558734785382,81500.1403563446,0.0,1.0
2000-09-22,11.75,11.75,10.88,11.69,29600,2.60474704794142,2.60474704794142,2.41188492609384,2.59144621195193,133525.441664239,0.0,1.0
2000-09-25,11.5,12.0,11.37,11.94,72267,2.54932689798522,2.66016719789762,2.520508420008,2.64686636190813,325996.050430728,0.0,1.0
2000-09-26,11.56,11.88,11.56,11.88,43200,2.56262773397471,2.63356552591865,2.56262773397471,2.63356552591865,194874.968915375,0.0,1.0
2000-09-27,11.56,11.75,11.56,11.56,41000,2.56262773397471,2.60474704794142,2.56262773397471,2.56262773397471,184950.780683574,0.0,1.0
2000-09-28,12.69,12.75,11.56,11.69,58867,2.81312681177674,2.82642764776622,2.56262773397471,2.59144621195193,265548.722109754,0.0,1.0
2000-09-29,12.5,12.87,11.75,12.38,62800,2.77100749781002,2.8530293197452,2.60474704794142,2.74440582583105,283290.464071425,0.0,1.0
2000-10-02,12.56,12.75,12.25,12.63,17200,2.78430833379951,2.82642764776622,2.71558734785382,2.79982597578725,77589.1079940846,0.0,1.0
2000-10-03,12.5,12.56,12.38,12.38,44200,2.77100749781002,2.78430833379951,2.74440582583105,2.74440582583105,199385.963566194,0.0,1.0
2000-10-04,12.38,12.56,12.25,12.25,16400,2.74440582583105,2.78430833379951,2.71558734785382,2.71558734785382,73980.3122734294,0.0,1.0
2000-10-05,12.5,12.63,12.38,12.63,33600,2.77100749781002,2.79982597578725,2.74440582583105,2.79982597578725,151569.420267514,0.0,1.0
2000-10-06,12.38,12.44,12.38,12.38,35867,2.74440582583105,2.75770666182054,2.74440582583105,2.74440582583105,161795.84514092,0.0,1.0
2000-10-09,12.5,12.63,12.25,12.44,50667,2.77100749781002,2.79982597578725,2.71558734785382,2.75770666182054,228558.56597304,0.0,1.0
2000-10-10,12.06,12.38,11.5,12.38,38200,2.67346803388711,2.74440582583105,2.54932689798522,2.74440582583105,172319.995661281,0.0,1.0
2000-10-11,11.0,12.25,10.38,12.25,94400,2.43848659807282,2.71558734785382,2.30104462618144,2.71558734785382,425837.895037302,0.0,1.0
2000-10-12,10.75,11.0,10.5,10.88,26200,2.38306644811662,2.43848659807282,2.32764629816042,2.41188492609384,118188.059851454,0.0,1.0
2000-10-13,10.75,11.0,10.5,10.88,20400,2.38306644811662,2.43848659807282,2.32764629816042,2.41188492609384,92024.290876705,0.0,1.0
2000-10-16,10.69,10.75,10.5,10.5,5400,2.36976561212713,2.38306644811662,2.32764629816042,2.32764629816042,24359.3711144219,0.0,1.0
2000-10-17,10.38,10.75,10.25,10.38,17600,2.30104462618144,2.38306644811662,2.27222614820422,2.30104462618144,79393.5058544123,0.0,1.0
2000-10-18,10.44,10.75,10.38,10.38,4867,2.31434546217093,2.38306644811662,2.30104462618144,2.30104462618144,21955.0109655355,0.0,1.0
2000-10-19,11.0,11.06,10.5,10.5,6067,2.43848659807282,2.45178743406231,2.32764629816042,2.32764629816042,27368.2045465181,0.0,1.0
2000-10-20,10.81,11.06,10.31,11.0,14467,2.39636728410611,2.45178743406231,2.28552698419371,2.43848659807282,65260.5596133966,0.0,1.0
2000-10-23,10.5,11.0,10.12,11.0,19467,2.32764629816042,2.43848659807282,2.243407670227,2.43848659807282,87815.5328674909,0.0,1.0
2000-10-24,10.25,10.5,10.0,10.44,96267,2.27222614820422,2.32764629816042,2.21680599824802,2.31434546217093,434259.92205038,0.0,1.0
2000-10-25,10.5,10.56,10.06,10.38,16867,2.32764629816042,2.34094713414991,2.23010683423751,2.30104462618144,76086.9467753619,0.0,1.0
2000-10-26,10.25,10.62,10.0,10.12,30667,2.27222614820422,2.3542479701394,2.21680599824802,2.243407670227,138338.672956662,0.0,1.0
2000-10-27,11.06,11.06,10.62,10.62,8467,2.45178743406231,2.45178743406231,2.3542479701394,2.3542479701394,38194.5917084834,0.0,1.0
2000-10-30,11.69,11.88,11.25,11.25,30867,2.59144621195193,2.63356552591865,2.49390674802902,2.49390674802902,139240.871886826,0.0,1.0
2000-10-31,12.0,12.25,11.0,11.75,56600,2.66016719789762,2.71558734785382,2.43848659807282,2.60474704794142,255322.297236348,0.0,1.0
2000-11-01,12.06,12.06,11.5,11.64,12600,2.67346803388711,2.67346803388711,2.54932689798522,2.58036218196069,56838.5326003178,0.0,1.0
2000-11-02,12.06,12.87,11.62,12.87,35800,2.67346803388711,2.8530293197452,2.5759285699642,2.8530293197452,161493.608499316,0.0,1.0
2000-11-03,12.25,12.56,12.25,12.56,19600,2.71558734785382,2.78430833379951,2.71558734785382,2.78430833379951,88415.49515605,0.0,1.0
2000-11-06,12.38,12.5,12.25,12.25,19000,2.74440582583105,2.77100749781002,2.71558734785382,2.71558734785382,85708.8983655585,0.0,1.0
2000-11-07,12.44,12.5,12.25,12.25,22467,2.75770666182054,2.77100749781002,2.71558734785382,2.71558734785382,101348.516819947,0.0,1.0
2000-11-08,11.75,12.38,11.75,12.38,18067,2.60474704794142,2.74440582583105,2.60474704794142,2.74440582583105,81500.1403563446,0.0,1.0
2000-11-09,12.12,12.12,11.75,11.75,28467,2.6867688698766,2.6867688698766,2.60474704794142,2.60474704794142,128414.484724861,0.0,1.0
2000-11-10,12.25,12.25,12.06,12.06,7067,2.71558734785382,2.71558734785382,2.67346803388711,2.67346803388711,31879.199197337,0.0,1.0
2000-11-13,12.12,12.38,11.75,11.75,19067,2.6867688698766,2.74440582583105,2.60474704794142,2.60474704794142,86011.1350071634,0.0,1.0
2000-11-14,12.63,12.63,11.75,12.19,32600,2.79982597578725,2.79982597578725,2.60474704794142,2.70228651186434,147058.425616695,0.0,1.0
2000-11-15,12.63,12.75,12.12,12.56,84267,2.79982597578725,2.82642764776622,2.6867688698766,2.78430833379951,380127.986240553,0.0,1.0
2000-11-16,12.44,12.56,12.12,12.12,10800,2.75770666182054,2.78430833379951,2.6867688698766,2.6867688698766,48718.7422288437,0.0,1.0
2000-11-17,12.56,12.63,12.19,12.56,27667,2.78430833379951,2.79982597578725,2.70228651186434,2.78430833379951,124805.689004206,0.0,1.0
2000-11-20,12.44,12.75,12.12,12.5,38067,2.75770666182054,2.82642764776622,2.6867688698766,2.77100749781002,171720.033372722,0.0,1.0
2000-11-21,12.63,12.75,12.38,12.38,39467,2.79982597578725,2.82642764776622,2.74440582583105,2.74440582583105,178035.425883868,0.0,1.0
2000-11-22,12.5,12.63,12.44,12.5,12200,2.77100749781002,2.79982597578725,2.75770666182054,2.77100749781002,55034.1347399903,0.0,1.0
2000-11-24,12.56,13.0,12.56,12.63,10467,2.78430833379951,2.88184779772243,2.78430833379951,2.79982597578725,47216.5810101212,0.0,1.0
2000-11-27,13.5,13.75,12.69,12.75,54000,2.99268809763483,3.04810824759103,2.81312681177674,2.82642764776622,243593.711144219,0.0,1.0
2000-11-28,14.13,14.88,13.5,13.62,55400,3.13234687552445,3.29860732539305,2.99268809763483,3.0192897696138,249909.103655365,0.0,1.0
2000-11-29,13.88,14.25,13.88,14.0,111467,3.07692672556825,3.15894854750343,3.07692672556825,3.10352839754723,502827.040742827,0.0,1.0
2000-11-30,13.62,13.91,12.75,13.61,86067,3.0192897696138,3.08357714356299,2.82642764776622,3.01707296361555,388247.776612028,0.0,1.0
2000-12-01,13.56,14.0,13.12,13.75,54067,3.00598893362431,3.10352839754723,2.9084494697014,3.04810824759103,243895.947785824,0.0,1.0
2000-12-04,13.5,13.5,13.0,13.25,61000,2.99268809763483,2.99268809763483,2.88184779772243,2.93726794767863,275170.673699951,0.0,1.0
2000-12-05,13.62,13.75,13.25,13.38,9800,3.0192897696138,3.04810824759103,2.93726794767863,2.96608642565585,44207.747578025,0.0,1.0
2000-12-06,13.12,13.5,13.12,13.25,34867,2.9084494697014,2.99268809763483,2.9084494697014,2.93726794767863,157284.850490102,0.0,1.0
2000-12-07,12.87,13.0,12.31,13.0,21267,2.8530293197452,2.88184779772243,2.72888818384331,2.88184779772243,95935.3232389649,0.0,1.0
2000-12-08,13.94,14.0,12.87,12.87,94067,3.09022756155774,3.10352839754723,2.8530293197452,2.8530293197452,424335.733818578,0.0,1.0
2000-12-11,14.25,14.5,13.75,13.83,278200,3.15894854750343,3.21436869745963,3.04810824759103,3.06584269557701,1254958.71185781,0.0,1.0
2000-12-12,14.13,14.37,14.0,14.37,33600,3.13234687552445,3.1855502194824,3.10352839754723,3.1855502194824,151569.420267514,0.0,1.0
2000-12-13,14.25,14.37,14.19,14.25,45400,3.15894854750343,3.1855502194824,3.14564771151394,3.15894854750343,204799.157147177,0.0,1.0
2000-12-14,14.19,14.31,14.13,14.19,76800,3.14564771151394,3.17224938349292,3.13234687552445,3.14564771151394,346444.389182889,0.0,1.0
2000-12-15,13.94,14.19,13.25,14.19,306200,3.09022756155774,3.14564771151394,2.93726794767863,3.14564771151394,1381266.56208074,0.0,1.0
2000-12-18,14.25,14.37,13.5,13.94,79867,3.15894854750343,3.1855502194824,2.99268809763483,3.09022756155774,360279.60977695,0.0,1.0
2000-12-19,14.13,14.25,13.38,14.19,44667,3.13234687552445,3.15894854750343,2.96608642565585,3.14564771151394,201492.598068127,0.0,1.0
2000-12-20,13.38,14.0,13.12,14.0,59600,2.99379650063395,3.13252249692641,2.93562108283389,3.13252249692641,266366.80209598,0.125,1.0
2000-12-21,13.06,13.38,13.0,13.36,112000,2.92219598641849,2.99379650063395,2.90877089000309,2.98932146849548,500555.064341438,0.0,1.0
2000-12-22,12.94,13.44,12.94,13.06,33600,2.89534579358769,3.00722159704935,2.89534579358769,2.92219598641849,150166.519302432,0.0,1.0
2000-12-26,13.38,13.5,12.87,13.44,8667,2.99379650063395,3.02064669346475,2.87968318110306,3.00722159704935,38734.9173450647,0.0,1.0
2000-12-27,14.19,14.37,12.87,12.87,64467,3.17503530224183,3.21531059148803,2.87968318110306,2.87968318110306,288118.601186603,0.0,1.0
2000-12-28,14.48,14.5,13.75,13.75,51200,3.2399232682496,3.24439830038806,3.07658459519558,3.07658459519558,228825.172270372,0.0,1.0
2000-12-29,13.75,14.36,13.75,14.36,33867,3.07658459519558,3.2130730754188,3.07658459519558,3.2130730754188,151359.806821888,0.0,1.0
2001-01-02,13.56,13.98,13.06,13.98,24600,3.03407178988015,3.12804746478794,2.92219598641849,3.12804746478794,109943.34448928,0.0,1.0
2001-01-03,13.5,14.0,13.19,13.5,55867,3.02064669346475,3.13252249692641,2.95128369531852,3.02064669346475,249683.123031814,0.0,1.0
2001-01-04,14.88,15.25,13.38,13.5,432667,3.32942391101892,3.41221200558055,2.99379650063395,3.02064669346475,1933693.37520908,0.0,1.0
2001-01-05,14.25,14.94,14.13,14.88,145067,3.18846039865723,3.34284900743432,3.16161020582644,3.32942391101892,648339.477846603,0.0,1.0
2001-01-08,14.44,14.5,14.25,14.37,63467,3.23097320397266,3.24439830038806,3.18846039865723,3.21531059148803,283649.359540697,0.0,1.0
2001-01-09,15.0,15.12,14.19,14.25,417867,3.35627410384972,3.38312429668052,3.17503530224183,3.18846039865723,1867548.59884968,0.0,1.0
2001-01-10,14.69,15.12,14.62,15.0,97600,3.28691110570349,3.38312429668052,3.27124849321886,3.35627410384972,436197.984640397,0.0,1.0
2001-01-11,14.75,14.88,14.37,14.61,37200,3.30033620211889,3.32942391101892,3.21531059148803,3.26901097714963,166255.789227692,0.0,1.0
2001-01-12,14.88,14.94,14.5,14.94,189267,3.32942391101892,3.34284900743432,3.24439830038806,3.34284900743432,845879.958595635,0.0,1.0
2001-01-16,16.5,16.62,14.94,15.0,1023200,3.69190151423469,3.71875170706549,3.34284900743432,3.35627410384972,4572928.05209071,0.0,1.0
2001-01-17,16.5,17.06,16.25,16.58,319200,3.69190151423469,3.81720241411175,3.63596361250386,3.70980164278856,1426581.9333731,0.0,1.0
2001-01-18,16.5,16.88,15.87,16.5,76600,3.69190151423469,3.77692712486555,3.550938001873,3.69190151423469,342343.910076377,0.0,1.0
2001-01-19,15.87,16.75,15.63,16.62,98800,3.550938001873,3.74783941596552,3.49723761621141,3.71875170706549,441561.074615484,0.0,1.0
2001-01-22,15.87,16.88,15.5,16.12,147267,3.550938001873,3.77692712486555,3.46814990731138,3.60687590360383,658171.809467595,0.0,1.0
2001-01-23,16.81,17.0,15.75,16.31,145467,3.76126451238092,3.80377731769635,3.52408780904221,3.64938870891926,650127.174504964,0.0,1.0
2001-01-24,17.13,17.25,16.62,16.72,243267,3.83286502659638,3.85971521942718,3.71875170706549,3.74112686775782,1087219.00747454,0.0,1.0
2001-01-25,17.0,17.44,16.5,17.25,193000,3.80377731769635,3.90222802474261,3.69190151423469,3.85971521942718,862563.6376598,0.0,1.0
2001-01-26,16.88,17.13,16.75,16.81,82800,3.77692712486555,3.83286502659638,3.74783941596552,3.76126451238092,370053.208280992,0.0,1.0
2001-01-29,17.0,17.06,16.62,16.69,52800,3.80377731769635,3.81720241411175,3.71875170706549,3.73441431955012,235975.958903821,0.0,1.0
2001-01-30,16.75,17.13,16.75,16.94,38667,3.74783941596552,3.83286502659638,3.74783941596552,3.79035222128095,172812.166722236,0.0,1.0
2001-01-31,17.75,17.75,16.62,17.0,455000,3.97159102288884,3.97159102288884,3.71875170706549,3.80377731769635,2033504.94888709,0.0,1.0
2001-02-01,17.81,17.88,17.25,17.88,116267,3.98501611930423,4.00067873178887,3.85971521942718,4.00067873178887,519625.318444519,0.0,1.0
2001-02-02,17.56,18.0,17.5,17.89,32467,3.92907821757341,4.02752892461966,3.91565312115801,4.0029162478581,145102.86851762,0.0,1.0
2001-02-05,17.44,17.88,17.37,17.88,32800,3.90222802474261,4.00067873178887,3.88656541225798,4.00067873178887,146591.125985707,0.0,1.0
2001-02-06,17.06,17.44,16.88,17.39,75667,3.81720241411175,3.90222802474261,3.77692712486555,3.89104044439644,338174.107620746,0.0,1.0
2001-02-07,16.94,17.37,16.88,17.0,88600,3.79035222128095,3.88656541225798,3.77692712486555,3.80377731769635,395974.809827245,0.0,1.0
2001-02-08,18.75,19.25,17.88,17.91,802467,4.19534262981215,4.30721843327381,4.00067873178887,4.00739127999657,3586418.93586501,0.0,1.0
2001-02-09,17.81,19.0,17.75,18.69,302467,3.98501611930423,4.25128053154298,3.97159102288884,4.18191753339675,1351798.11291216,0.0,1.0
2001-02-12,18.87,19.25,17.5,18.0,436467,4.22219282264295,4.30721843327381,3.91565312115801,4.02752892461966,1950676.49346352,0.0,1.0
2001-02-13,20.0,20.25,19.0,19.06,665200,4.47503213846629,4.53097004019712,4.25128053154298,4.26470562795838,2972939.54285647,0.0,1.0
2001-02-14,18.87,20.25,18.5,20.05,265400,4.22219282264295,4.53097004019712,4.13940472808132,4.48621971881246,1186136.73282337,0.0,1.0
2001-02-15,18.5,19.25,18.5,19.12,117067,4.13940472808132,4.30721843327381,4.13940472808132,4.27813072437378,523200.711761243,0.0,1.0
2001-02-16,17.56,19.0,17.0,18.63,176000,3.92907821757341,4.25128053154298,3.80377731769635,4.16849243698135,786586.529679402,0.0,1.0
2001-02-20,17.56,18.31,17.13,17.56,102600,3.92907821757341,4.09689192276589,3.83286502659638,3.92907821757341,458544.192869924,0.0,1.0
2001-02-21,17.75,18.5,17.62,17.81,101000,3.97159102288884,4.13940472808132,3.9425033139888,3.98501611930423,451393.406236475,0.0,1.0
2001-02-22,17.0,17.88,15.69,17.75,201200,3.80377731769635,4.00067873178887,3.51066271262681,3.97159102288884,899211.419156227,0.0,1.0
2001-02-23,17.13,17.25,16.38,17.19,251000,3.83286502659638,3.85971521942718,3.66505132140389,3.84629012301178,1121779.65312233,0.0,1.0
2001-02-26,18.38,18.38,17.06,17.31,96400,4.11255453525052,4.11255453525052,3.81720241411175,3.87314031584258,430834.89466531,0.0,1.0
2001-02-27,18.69,18.94,17.77,17.77,118400,4.18191753339675,4.23785543512758,3.9760660550273,3.9760660550273,529158.210875235,0.0,1.0
2001-02-28,18.19,18.87,17.88,18.69,207000,4.07004172993509,4.22219282264295,4.00067873178887,4.18191753339675,925133.020702481,0.0,1.0
2001-03-01,18.0,18.69,17.5,17.52,192067,4.02752892461966,4.18191753339675,3.91565312115801,3.92012815329647,858393.835204171,0.0,1.0
2001-03-02,18.0,18.44,17.75,17.75,80200,4.02752892461966,4.12597963166592,3.97159102288884,3.97159102288884,358433.180001637,0.0,1.0
2001-03-05,18.0,18.31,17.75,17.75,112800,4.02752892461966,4.09689192276589,3.97159102288884,3.97159102288884,504130.457658163,0.0,1.0
2001-03-06,17.75,18.23,17.75,18.06,156467,3.97159102288884,4.07899179421203,3.97159102288884,4.04095402103506,699288.832609926,0.0,1.0
2001-03-07,17.5,18.0,17.44,17.81,42600,3.91565312115801,4.02752892461966,3.90222802474261,3.98501611930423,190389.694115583,0.0,1.0
2001-03-08,17.56,18.0,17.37,17.52,98467,3.92907821757341,4.02752892461966,3.88656541225798,3.92012815329647,440072.817147396,0.0,1.0
2001-03-09,17.56,17.88,17.42,17.88,57600,3.92907821757341,4.00067873178887,3.89775299260414,4.00067873178887,257428.318804168,0.0,1.0
2001-03-12,16.56,17.44,16.56,17.44,155400,3.70532661065009,3.90222802474261,3.70532661065009,3.90222802474261,694520.151773746,0.0,1.0
2001-03-13,16.56,16.75,16.38,16.56,103467,3.70532661065009,3.74783941596552,3.66505132140389,3.70532661065009,462419.025376925,0.0,1.0
2001-03-14,15.31,16.5,15.12,16.44,356267,3.42563710199595,3.69190151423469,3.38312429668052,3.67847641781929,1592243.31346189,0.0,1.0
2001-03-15,15.56,15.63,14.06,15.08,204467,3.50954395459219,3.52533239140591,3.17122030858395,3.40128038786955,906529.897093052,0.125,1.0
2001-03-16,16.5,17.0,15.5,15.69,185267,3.72156010609069,3.8343346547601,3.49601100875186,3.53886533724624,821404.307026261,0.0,1.0
2001-03-19,17.5,17.75,16.75,16.75,153200,3.94710920342952,4.00349647776423,3.7779473804254,3.7779473804254,679231.270741271,0.0,1.0
2001-03-20,16.44,17.37,16.19,17.31,240467,3.70802716025036,3.91778782077547,3.65163988591565,3.90425487493514,1066140.37846829,0.0,1.0
2001-03-21,15.81,16.81,15.63,16.77,176800,3.5659312289269,3.79148032626573,3.52533239140591,3.78245836237217,783864.808531702,0.0,1.0
2001-03-22,15.31,16.12,15.0,16.06,324000,3.45315668025748,3.63585144910193,3.38323646008245,3.6223185032616,1436494.3323771,0.0,1.0
2001-03-23,14.88,16.0,14.31,15.33,132667,3.35617056840179,3.60878555742128,3.22760758291865,3.45766766220426,588195.659239113,0.0,1.0
2001-03-26,15.25,15.5,14.75,14.75,186867,3.43962373441715,3.49601100875186,3.32684918574774,3.32684918574774,828498.106198494,0.0,1.0
2001-03-27,15.38,15.5,15.06,15.19,214467,3.4689451170712,3.49601100875186,3.39676940592278,3.42609078857682,950866.141919506,0.0,1.0
2001-03-28,15.0,15.38,15.0,15.38,100200,3.38323646008245,3.4689451170712,3.38323646008245,3.4689451170712,444249.173161066,0.0,1.0
2001-03-29,15.0,15.31,15.0,15.12,62467,3.38323646008245,3.45315668025748,3.38323646008245,3.41030235176311,276955.220557408,0.0,1.0
2001-03-30,15.06,15.25,15.0,15.0,489067,3.39676940592278,3.43962373441715,3.38323646008245,3.38323646008245,2168339.42485392,0.0,1.0
2001-04-02,15.25,15.5,14.81,15.0,109200,3.43962373441715,3.49601100875186,3.34038213158807,3.38323646008245,484151.793504875,0.0,1.0
2001-04-03,14.81,15.5,14.75,15.25,180000,3.34038213158807,3.49601100875186,3.32684918574774,3.43962373441715,798052.406876167,0.0,1.0
2001-04-04,14.88,15.06,14.75,14.81,37800,3.35617056840179,3.39676940592278,3.32684918574774,3.34038213158807,167591.005443995,0.0,1.0
2001-04-05,15.0,15.12,14.37,14.88,48400,3.38323646008245,3.41030235176311,3.24114052875898,3.35617056840179,214587.424960036,0.0,1.0
2001-04-06,15.06,15.38,14.75,14.75,50067,3.39676940592278,3.4689451170712,3.32684918574774,3.32684918574774,221978.276972606,0.0,1.0
2001-04-09,15.06,15.13,14.9,14.92,75400,3.39676940592278,3.41255784273649,3.36068155034856,3.36519253229534,334295.285991461,0.0,1.0
2001-04-10,15.08,15.12,14.9,15.01,133000,3.40128038786955,3.41030235176311,3.36068155034856,3.38549195105583,589672.056191835,0.0,1.0
2001-04-11,15.04,15.13,14.94,15.03,105600,3.392258423976,3.41255784273649,3.36970351424212,3.39000293300261,468190.745367351,0.0,1.0
2001-04-12,15.24,15.25,14.94,15.0,42067,3.43736824344376,3.43962373441715,3.36970351424212,3.38323646008245,186509.281111443,0.0,1.0
2001-04-16,15.05,15.35,14.95,15.16,84800,3.39451391494939,3.46217864415104,3.3719590052155,3.41932431565666,375971.356128327,0.0,1.0
2001-04-17,15.3,15.3,15.15,15.2,68667,3.45090118928409,3.45090118928409,3.41706882468327,3.42834627955021,304443.69234981,0.0,1.0
2001-04-18,16.0,16.0,15.15,15.21,257467,3.60878555742128,3.60878555742128,3.41706882468327,3.4306017705236,1141511.99467325,0.0,1.0
2001-04-19,16.2,16.5,15.99,16.06,134267,3.65389537688904,3.72156010609069,3.60653006644789,3.6223185032616,595289.458411347,0.0,1.0
2001-04-20,16.4,16.7,16.2,16.2,128400,3.69900519635681,3.76666992555846,3.65389537688904,3.65389537688904,569277.383571666,0.0,1.0
2001-04-23,16.51,16.6,16.4,16.4,23400,3.72381559706408,3.74411501582457,3.69900519635681,3.69900519635681,103746.812893902,0.0,1.0
2001-04-24,16.37,16.61,16.27,16.51,65600,3.69223872343664,3.74637050679796,3.66968381370276,3.72381559706408,290845.766061537,0.0,1.0
2001-04-25,16.48,16.55,16.4,16.5,36400,3.71704912414391,3.73283756095763,3.69900519635681,3.72156010609069,161383.931168292,0.0,1.0
2001-04-26,16.5,16.75,16.3,16.55,62467,3.72156010609069,3.7779473804254,3.67645028662292,3.73283756095763,276955.220557409,0.0,1.0
2001-04-27,17.0,17.0,16.5,16.75,77667,3.8343346547601,3.8343346547601,3.72156010609069,3.7779473804254,344346.312693619,0.0,1.0
2001-04-30,17.63,17.63,16.72,17.0,35400,3.97643058608357,3.97643058608357,3.77118090750523,3.8343346547601,156950.306685646,0.0,1.0
2001-05-01,17.51,17.7,17.35,17.62,83467,3.94936469440291,3.99221902289729,3.9132768388287,3.97417509511018,370061.334692961,0.0,1.0
2001-05-02,17.9,17.98,17.6,17.7,55067,4.03732884236505,4.05537277015216,3.9696641131634,3.99221902289729,244146.399385833,0.0,1.0
2001-05-03,18.08,18.25,17.5,17.9,54200,4.07792767988604,4.11627102643364,3.94710920342952,4.03732884236505,240302.446959379,0.0,1.0
2001-05-04,18.23,18.35,17.96,17.96,165667,4.11176004448687,4.13882593616753,4.05086178820538,4.05086178820538,734505.26716641,0.0,1.0
2001-05-07,18.25,18.5,18.15,18.2,97400,4.11627102643364,4.17265830076835,4.09371611669976,4.1049935715667,431835.02460966,0.0,1.0
2001-05-08,18.3,18.35,18.1,18.25,115400,4.12754848130058,4.13882593616753,4.08243866183282,4.11627102643364,511640.265297277,0.0,1.0
2001-05-09,18.14,18.3,17.73,18.29,33200,4.09146062572637,4.12754848130058,3.99898549581745,4.1252929903272,147196.332823826,0.0,1.0
2001-05-10,19.19,19.3,18.28,18.3,450467,4.32828717793214,4.35309757863941,4.12303749935381,4.12754848130058,1997201.51982381,0.0,1.0
2001-05-11,19.56,19.6,19.22,19.4,217267,4.41174034394751,4.42076230784106,4.33505365085231,4.3756524883733,963280.290470912,0.0,1.0
2001-05-14,18.94,19.75,18.9,19.6,31000,4.27189990359743,4.45459467244189,4.26287793970388,4.42076230784106,137442.358962007,0.0,1.0
2001-05-15,19.75,19.85,19.1,19.2,275267,4.45459467244189,4.47714958217577,4.30798775917165,4.33054266890553,1220430.51046434,0.0,1.0
2001-05-16,20.1,20.11,19.6,19.75,80400,4.53353685651048,4.53579234748387,4.42076230784106,4.45459467244189,356463.408404688,0.0,1.0
2001-05-17,21.15,21.5,20.05,20.1,118000,4.77036340871625,4.84930559278484,4.52225940164354,4.53353685651048,523167.688952154,0.0,1.0
2001-05-18,21.25,21.49,21.0,21.25,86400,4.79291831845013,4.84705010181145,4.73653104411542,4.79291831845013,383065.155300561,0.0,1.0
2001-05-21,21.55,21.79,21.25,21.6,78800,4.86058304765178,4.9147148310131,4.79291831845013,4.87186050251872,349369.609232455,0.0,1.0
2001-05-22,21.75,21.9,21.45,21.45,88267,4.90569286711955,4.93952523172037,4.8380281379179,4.8380281379179,391342.732209659,0.0,1.0
2001-05-23,20.8,21.45,20.71,21.28,323867,4.69142122464766,4.8380281379179,4.67112180588716,4.7996847913703,1435904.66032091,0.0,1.0
2001-05-24,20.2,20.85,19.95,20.65,151467,4.55609176624436,4.7026986795146,4.49970449190965,4.65758886004683,671547.799512847,0.0,1.0
2001-05-25,19.19,20.4,18.36,20.4,115600,4.32828717793214,4.60120158571213,4.14108142714091,4.60120158571213,512526.990193806,0.0,1.0
2001-05-29,18.93,19.6,18.71,18.81,81600,4.26964441262405,4.42076230784106,4.2200236112095,4.24257852094339,361783.757783862,0.0,1.0
2001-05-30,19.33,19.44,18.93,18.95,242200,4.35986405155958,4.38467445226685,4.26964441262405,4.27415539457082,1073823.84969671,0.0,1.0
2001-05-31,19.33,19.5,19.33,19.33,233067,4.35986405155958,4.39820739810718,4.35986405155958,4.35986405155958,1033331.55729671,0.0,1.0
2001-06-01,19.53,19.58,19.3,19.49,60267,4.40497387102734,4.41625132589428,4.35309757863941,4.39595190713379,267201.246695589,0.0,1.0
2001-06-04,19.93,20.0,19.1,19.65,142400,4.49519350996288,4.51098194677659,4.30798775917165,4.432039762708,631348.126328701,0.0,1.0
2001-06-05,19.82,20.2,19.67,20.0,55600,4.4703831092556,4.55609176624436,4.43655074465478,4.51098194677659,246509.521235083,0.0,1.0
2001-06-06,20.05,20.15,19.61,19.8,26600,4.52225940164354,4.54481431137742,4.42301779881445,4.46587212730883,117934.411238367,0.0,1.0
2001-06-07,19.81,20.16,19.48,19.6,35800,4.49857674642296,4.5780569009534,4.42363831500854,4.45088865370469,157649.416688049,0.135,1.0
2001-06-08,19.87,20.0,19.43,19.43,90400,4.51220191577104,4.5417231160252,4.41228400721848,4.41228400721848,398086.795212279,0.0,1.0
2001-06-11,19.85,20.0,19.67,19.99,166667,4.50766019265501,4.5417231160252,4.46678468461078,4.53945225446719,733937.29975271,0.0,1.0
2001-06-12,19.49,20.06,19.49,20.0,139200,4.42590917656656,4.55534828537327,4.42590917656656,4.5417231160252,612983.20678705,0.0,1.0
2001-06-13,19.25,19.75,19.25,19.75,16600,4.37140849917425,4.48495157707488,4.37140849917425,4.48495157707488,73100.0088553523,0.0,1.0
2001-06-14,18.45,19.4,18.45,19.4,32667,4.18973957453325,4.40547142254444,4.18973957453325,4.40547142254444,143852.890920349,0.0,1.0
2001-06-15,17.71,18.97,17.65,18.93,76000,4.02169581924031,4.3078243755499,4.00807064989224,4.29874092931785,334674.739337758,0.0,1.0
2001-06-18,17.6,18.03,17.09,17.55,118800,3.99671634210217,4.09436338909672,3.88090240264353,3.98536203431211,523149.460964811,0.0,1.0
2001-06-19,18.54,18.55,17.1,17.12,53400,4.21017732855536,4.21244819011337,3.88317326420154,3.88771498731757,235153.040534687,0.0,1.0
2001-06-20,18.49,18.5,17.28,18.0,24600,4.1988230207653,4.20109388232331,3.92404877224577,4.08755080442268,108328.928785642,0.0,1.0
2001-06-21,19.0,19.06,18.2,18.25,34867,4.31463696022394,4.32826212957201,4.13296803558293,4.14432234337299,153540.843901179,0.0,1.0
2001-06-22,19.1,19.27,18.74,19.0,179867,4.33734557580406,4.37595022229028,4.25559455971561,4.31463696022394,792065.01763769,0.0,1.0
2001-06-25,19.2,19.35,19.03,19.25,35867,4.36005419138419,4.39411711475438,4.32144954489798,4.37140849917425,157944.458892465,0.0,1.0
2001-06-26,19.75,19.75,19.0,19.44,91667,4.48495157707488,4.48495157707488,4.31463696022394,4.41455486877649,403666.17540624,0.0,1.0
2001-06-27,19.01,19.45,19.0,19.21,180267,4.31690782178195,4.41682573033451,4.31463696022394,4.3623250529422,793826.463634204,0.0,1.0
2001-06-28,18.9,19.52,18.7,19.34,37867,4.29192834464381,4.43272176124059,4.24651111348356,4.39184625319637,166751.688875038,0.0,1.0
2001-06-29,19.52,19.98,18.66,18.66,244000,4.43272176124059,4.53718139290917,4.23742766725151,4.23742766725151,1074482.05787385,0.0,1.0
2001-07-02,18.9,19.4,18.88,19.0,57467,4.29192834464381,4.40547142254444,4.28738662152779,4.31463696022394,253062.542704249,0.0,1.0
2001-07-03,19.1,19.3,18.69,19.29,197267,4.33734557580406,4.38276280696432,4.24424025192555,4.3804919454063,868687.918486071,0.0,1.0
2001-07-05,18.9,19.5,18.65,19.3,102267,4.29192834464381,4.42818003812457,4.2351568056935,4.38276280696432,450344.494313874,0.0,1.0
2001-07-06,19.05,19.3,18.47,19.3,38600,4.325991268014,4.38276280696432,4.19428129764927,4.38276280696432,169979.53866365,0.0,1.0
2001-07-09,19.06,19.17,18.66,18.99,27600,4.32826212957201,4.35324160671015,4.23742766725151,4.31236609866593,121539.773759501,0.0,1.0
2001-07-10,18.33,19.2,17.51,19.16,79067,4.16248923583709,4.36005419138419,3.97627858808006,4.35097074515214,348180.626516033,0.0,1.0
2001-07-11,18.15,18.52,17.81,18.52,52067,4.12161372779287,4.20563560543933,4.04440443482044,4.20563560543933,229283.021751303,0.0,1.0
2001-07-12,17.43,18.5,17.25,17.76,94600,3.95811169561596,4.20109388232331,3.91723618757173,4.03305012703038,416581.978175682,0.0,1.0
2001-07-13,17.05,17.52,17.0,17.52,189867,3.87181895641148,3.97854944963807,3.86046464862142,3.97854944963807,836101.167550552,0.0,1.0
2001-07-16,17.0,17.2,16.9,16.9,31600,3.86046464862142,3.90588187978167,3.83775603304129,3.83775603304129,139154.233724646,0.0,1.0
2001-07-17,16.65,17.1,16.4,17.06,79200,3.78098449409098,3.88317326420154,3.72421295514066,3.87408981796949,348766.307309873,0.0,1.0
2001-07-18,16.19,17.07,15.9,16.8,77267,3.6765248624224,3.87636067952751,3.61066987724003,3.81504741746117,340254.119531717,0.0,1.0
2001-07-19,15.7,16.34,15.7,16.34,613067,3.56525264607978,3.71058778579259,3.56525264607978,3.71058778579259,2699711.03186291,0.0,1.0
2001-07-20,15.51,16.02,15.37,15.9,578400,3.52210627647754,3.63792021593618,3.49031421466536,3.61066987724003,2547050.91095999,0.0,1.0
2001-07-23,16.13,16.4,15.61,15.65,32667,3.66289969307432,3.72421295514066,3.54481489205767,3.55389833828972,143852.890920349,0.0,1.0
2001-07-24,16.35,16.5,15.95,16.2,63400,3.7128586473506,3.74692157072079,3.6220241850301,3.67879572398041,279189.19044755,0.0,1.0
2001-07-25,16.34,16.35,15.75,16.2,68400,3.71058778579259,3.7128586473506,3.57660695386984,3.67879572398041,301207.265403981,0.0,1.0
2001-07-26,16.4,16.64,15.4,15.85,144667,3.72421295514066,3.77871363253297,3.4971267993394,3.59931556944997,637057.769944413,0.0,1.0
2001-07-27,16.27,16.63,16.1,16.25,9800,3.6946917548865,3.77644277097495,3.65608710840029,3.69015003177047,43155.4269146055,0.0,1.0
2001-07-30,16.22,16.65,16.0,16.31,57467,3.68333744709644,3.78098449409098,3.63337849282016,3.70377520111855,253062.542704248,0.0,1.0
2001-07-31,16.43,16.76,16.05,16.08,20667,3.7310255398147,3.80596397122912,3.64473280061022,3.65154538528426,91009.5110249136,0.0,1.0
2001-08-01,17.0,17.04,16.3,16.3,43200,3.86046464862142,3.86954809485347,3.70150433956054,3.70150433956054,190236.167623567,0.0,1.0
2001-08-02,17.2,17.39,16.94,17.1,87800,3.90588187978167,3.94902824938391,3.84683947927334,3.88317326420154,386637.396234935,0.0,1.0
2001-08-03,17.62,18.0,17.0,17.2,52200,4.0012580652182,4.08755080442268,3.86046464862142,3.90588187978167,229868.702545144,0.0,1.0
2001-08-06,17.35,18.0,17.18,18.0,75067,3.93994480315186,4.08755080442268,3.90134015666565,4.08755080442268,330566.166550887,0.0,1.0
2001-08-07,17.44,17.75,17.05,17.11,96600,3.96038255717397,4.03077926547236,3.87181895641148,3.88544412575956,425389.208158255,0.0,1.0
2001-08-08,17.47,18.15,16.96,16.96,35000,3.96719514184801,4.12161372779287,3.85138120238937,3.85138120238937,154126.52469502,0.0,1.0
2001-08-09,18.54,18.73,17.47,17.47,26867,4.21017732855536,4.2533236981576,3.96719514184801,3.96719514184801,118311.923970888,0.0,1.0
2001-08-10,18.18,18.83,17.65,18.83,29200,4.1284263124669,4.27603231373772,4.00807064989224,4.27603231373772,128585.55774556,0.0,1.0
2001-08-13,18.57,18.81,17.78,18.18,41067,4.2169899132294,4.2714905906217,4.0375918501464,4.1284263124669,180843.256847154,0.0,1.0
2001-08-14,18.17,19.5,17.82,17.84,43400,4.12615545090889,4.42818003812457,4.04667529637845,4.05121701949448,191116.890621825,0.0,1.0
2001-08-15,19.28,19.28,18.0,18.0,18667,4.37822108384829,4.37822108384829,4.08755080442268,4.08755080442268,82202.281042341,0.0,1.0
2001-08-16,19.76,20.1,18.77,19.2,40467,4.4872224386329,4.56443173160532,4.26240714438965,4.36005419138419,178201.087852382,0.0,1.0
2001-08-17,20.06,20.19,19.59,19.88,47200,4.55534828537327,4.58486948562744,4.44861779214668,4.51447277732905,207850.627588713,0.0,1.0
2001-08-20,20.0,20.3,19.55,19.73,35200,4.5417231160252,4.60984896276558,4.43953434591463,4.48040985395886,155007.247693277,0.0,1.0
2001-08-21,19.45,20.28,19.41,19.65,18867,4.41682573033451,4.60530723964955,4.40774228410246,4.46224296149476,83083.0040405981,0.0,1.0
2001-08-22,19.2,19.74,18.95,19.41,70067,4.36005419138419,4.48268071551687,4.30328265243388,4.40774228410246,308548.091594456,0.0,1.0
2001-08-23,18.97,19.37,18.81,18.94,38267,4.3078243755499,4.39865883787041,4.2714905906217,4.30101179087586,168513.134871552,0.0,1.0
2001-08-24,19.05,19.25,18.21,18.87,34267,4.325991268014,4.37140849917425,4.13523889714094,4.28511575996978,150898.674906407,0.0,1.0
2001-08-27,18.77,19.08,18.65,19.05,28800,4.26240714438965,4.33280385268804,4.2351568056935,4.325991268014,126824.111749045,0.0,1.0
2001-08-28,17.78,19.03,16.8,19.03,71467,4.0375918501464,4.32144954489798,3.81504741746117,4.32144954489798,314713.152582257,0.0,1.0
2001-08-29,17.93,18.33,17.46,18.28,18067,4.07165477351659,4.16248923583709,3.96492428029,4.15113492804703,79560.1120475692,0.0,1.0
2001-08-30,17.45,17.86,17.28,17.28,17000,3.96265341873199,4.0557587426105,3.92404877224577,3.92404877224577,74861.4548518667,0.0,1.0
2001-08-31,17.52,18.26,17.37,17.61,68000,3.97854944963807,4.14659320493101,3.94448652626789,3.99898720366019,299445.819407467,0.0,1.0
2001-09-04,18.14,18.18,17.41,17.99,18400,4.11934286623486,4.1284263124669,3.95356997249994,4.08527994286467,81026.5158396675,0.0,1.0
2001-09-05,18.05,18.13,17.37,18.13,29467,4.09890511221274,4.11707200467684,3.94448652626789,4.11707200467684,129761.322948233,0.0,1.0
2001-09-06,17.6,18.1,17.27,17.27,25600,3.99671634210217,4.11025942000281,3.92177791068776,3.92177791068776,112732.543776929,0.0,1.0
2001-09-07,17.76,17.94,17.35,17.35,25467,4.03305012703038,4.0739256350746,3.93994480315186,3.93994480315186,112146.862983088,0.0,1.0
2001-09-10,18.6,18.9,17.62,18.15,76267,4.22380249790343,4.29192834464381,4.0012580652182,4.12161372779287,335850.504540431,0.0,1.0
2001-09-17,17.25,17.55,17.0,17.51,23600,3.91723618757173,3.98536203431211,3.86046464862142,3.97627858808006,103925.313794356,0.0,1.0
2001-09-18,16.17,17.25,16.17,17.25,44400,3.67198313930637,3.91723618757173,3.67198313930637,3.91723618757173,195520.505613111,0.0,1.0
2001-09-19,14.75,16.19,14.5,16.19,223267,3.34952079806858,3.6765248624224,3.29274925911827,3.6765248624224,983181.908259515,0.0,1.0
2001-09-20,14.23,14.8,13.93,14.8,230600,3.23143599705193,3.36087510585865,3.16331015031155,3.36087510585865,1015473.61699062,0.0,1.0
2001-09-21,14.64,14.68,13.55,13.75,98200,3.32454132093045,3.3336247671625,3.07701741110707,3.12243464226732,432434.992144312,0.0,1.0
2001-09-24,14.65,14.71,14.4,14.6,41467,3.32681218248846,3.34043735183653,3.27004064353814,3.31545787469839,182604.702843668,0.0,1.0
2001-09-25,14.67,14.85,14.5,14.65,143067,3.33135390560448,3.37222941364871,3.29274925911827,3.32681218248846,630011.985958355,0.0,1.0
2001-09-26,15.04,15.09,14.57,14.57,104800,3.41537578325095,3.42673009104101,3.30864529002436,3.30864529002436,461498.851086802,0.0,1.0
2001-09-27,15.28,15.31,14.95,15.04,47067,3.46987646064325,3.47668904531729,3.39493802922884,3.41537578325095,207264.946794871,0.0,1.0
2001-09-28,14.96,15.4,14.95,15.1,49200,3.39720889078685,3.4971267993394,3.39493802922884,3.42900095259902,216657.857571285,0.0,1.0
2001-10-01,14.8,15.0,14.75,15.0,236867,3.36087510585865,3.4062923370189,3.34952079806858,3.4062923370189,1043071.07214101,0.0,1.0
2001-10-02,14.9,15.07,14.76,14.81,164267,3.38358372143877,3.42218836792499,3.3517916596266,3.36314596741666,723368.623773624,0.0,1.0
2001-10-03,15.07,15.25,14.53,14.53,72200,3.42218836792499,3.46306387596921,3.29956184379231,3.29956184379231,317941.002370869,0.0,1.0
2001-10-04,14.65,15.17,14.5,14.85,26000,3.32681218248846,3.44489698350511,3.29274925911827,3.37222941364871,114493.989773443,0.0,1.0
2001-10-05,14.65,15.05,14.5,14.75,13000,3.32681218248846,3.41764664480896,3.29274925911827,3.34952079806858,57246.9948867216,0.0,1.0
2001-10-08,15.0,15.46,14.5,14.62,118400,3.4062923370189,3.51075196868748,3.29274925911827,3.31999959781442,521388.014968295,0.0,1.0
2001-10-09,14.8,15.12,14.8,15.0,11867,3.36087510585865,3.43354267571505,3.36087510585865,3.4062923370189,52257.6991015942,0.0,1.0
2001-10-10,15.19,15.27,14.8,14.8,114467,3.44943870662114,3.46760559908524,3.36087510585865,3.36087510585865,504068.597207566,0.0,1.0
2001-10-11,16.17,16.17,15.01,15.19,61200,3.67198313930637,3.67198313930637,3.40856319857691,3.44943870662114,269501.237466721,0.0,1.0
2001-10-12,16.48,16.5,15.92,16.0,19667,3.74237984760476,3.74692157072079,3.61521160035606,3.63337849282016,86605.8960336274,0.0,1.0
2001-10-15,16.99,17.1,15.81,15.9,54400,3.85819378706341,3.88317326420154,3.59023212321792,3.61066987724003,239556.655525973,0.0,1.0
2001-10-16,17.3,17.3,16.6,17.0,24800,3.9285904953618,3.9285904953618,3.76963018630091,3.86046464862142,109209.6517839,0.0,1.0
2001-10-17,16.69,17.25,16.69,17.01,25600,3.79006794032303,3.91723618757173,3.79006794032303,3.86273551017943,112732.543776929,0.0,1.0
2001-10-18,16.59,16.97,16.25,16.97,10400,3.7673593247429,3.85365206394738,3.69015003177047,3.85365206394738,45797.5959093773,0.0,1.0
2001-10-19,16.75,16.75,16.28,16.45,10600,3.8036931096711,3.8036931096711,3.69696261644451,3.73556726293073,46678.3189076346,0.0,1.0
2001-10-22,16.53,17.0,16.5,16.85,13200,3.75373415539483,3.86046464862142,3.74692157072079,3.82640172525123,58127.7178849788,0.0,1.0
2001-10-23,16.15,16.95,16.15,16.95,13067,3.66744141619035,3.84911034083136,3.66744141619035,3.84911034083136,57542.0370911378,0.0,1.0
2001-10-24,16.37,16.83,15.85,16.05,7200,3.71740037046662,3.8218600021352,3.59931556944997,3.64473280061022,31706.0279372613,0.0,1.0
2001-10-25,17.17,17.35,16.1,16.35,17200,3.89906929510763,3.93994480315186,3.65608710840029,3.7128586473506,75742.1778501241,0.0,1.0
2001-10-26,17.85,17.87,17.1,17.2,36267,4.05348788105249,4.05802960416851,3.88317326420154,3.90588187978167,159705.90488898,0.0,1.0
2001-10-29,17.23,18.05,17.2,17.2,30267,3.91269446445571,4.09890511221274,3.90588187978167,3.90588187978167,133284.214941262,0.0,1.0
2001-10-30,16.5,17.15,16.5,17.15,15067,3.74692157072079,3.89452757199161,3.74692157072079,3.89452757199161,66349.2670737103,0.0,1.0
2001-10-31,16.95,17.67,16.75,17.23,18000,3.84911034083136,4.01261237300826,3.8036931096711,3.91269446445571,79265.0698431529,0.0,1.0
2001-11-01,16.5,18.27,16.5,18.15,86200,3.74692157072079,4.14886406648902,3.74692157072079,4.12161372779287,379591.612248877,0.0,1.0
2001-11-02,16.7,17.35,16.62,17.0,27267,3.79233880188104,3.93994480315186,3.77417190941694,3.86046464862142,120073.369967403,0.0,1.0
2001-11-05,16.68,17.36,16.5,17.36,91800,3.78779707876502,3.94221566470987,3.74692157072079,3.94221566470987,404251.85620008,0.0,1.0
2001-11-06,17.06,17.07,16.5,16.5,50400,3.87408981796949,3.87636067952751,3.74692157072079,3.74692157072079,221942.195560829,0.0,1.0
2001-11-07,17.38,17.64,16.62,16.62,32600,3.9467573878259,4.00579978833423,3.77417190941694,3.77417190941694,143557.848715933,0.0,1.0
2001-11-08,17.75,17.95,17.67,17.67,21867,4.03077926547236,4.07619649663262,4.01261237300826,4.01261237300826,96293.8490144572,0.0,1.0
2001-11-09,17.99,18.09,17.46,17.9,7800,4.08527994286467,4.10798855844479,3.96492428029,4.06484218884255,34348.196932033,0.0,1.0
2001-11-12,18.03,18.15,17.7,17.97,20467,4.09436338909672,4.12161372779287,4.0194249576823,4.08073821974864,90128.7880266562,0.0,1.0
2001-11-13,18.09,18.25,17.91,18.25,32067,4.10798855844479,4.14432234337299,4.06711305040057,4.14432234337299,141210.721925577,0.0,1.0
2001-11-14,18.1,18.27,18.0,18.25,52667,4.11025942000281,4.14886406648902,4.08755080442268,4.14432234337299,231925.190746074,0.0,1.0
2001-11-15,18.1,18.2,18.1,18.19,21000,4.11025942000281,4.13296803558293,4.11025942000281,4.13069717402492,92475.9148170117,0.0,1.0
2001-11-16,18.1,18.25,18.02,18.25,14867,4.11025942000281,4.14432234337299,4.0920925275387,4.14432234337299,65468.544075453,0.0,1.0
2001-11-19,18.24,18.24,17.94,17.94,17867,4.14205148181498,4.14205148181498,4.0739256350746,4.0739256350746,78679.389049312,0.0,1.0
2001-11-20,18.86,18.86,18.24,18.25,48267,4.28284489841176,4.28284489841176,4.14205148181498,4.14432234337299,212549.284784415,0.0,1.0
2001-11-21,18.75,19.0,18.55,18.55,38667,4.25786542127362,4.31463696022394,4.21244819011337,4.21244819011337,170274.580868067,0.0,1.0
2001-11-23,19.0,19.0,18.75,18.75,7667,4.31463696022394,4.31463696022394,4.25786542127362,4.25786542127362,33762.5161381919,0.0,1.0
2001-11-26,18.75,19.05,18.75,18.99,28667,4.25786542127362,4.325991268014,4.25786542127362,4.31236609866593,126238.430955204,0.0,1.0
2001-11-27,18.61,18.75,18.3,18.55,31000,4.22607335946145,4.25786542127362,4.15567665116306,4.21244819011337,136512.064729875,0.0,1.0
2001-11-28,18.8,18.9,18.46,18.85,55867,4.26921972906369,4.29192834464381,4.19201043609126,4.28057403685375,246016.75871819,0.0,1.0
2001-11-29,18.45,18.6,17.81,18.46,286600,4.18973957453325,4.22380249790343,4.04440443482044,4.19201043609126,1262076.05650265,0.0,1.0
2001-11-30,18.49,18.54,17.83,18.0,63867,4.1988230207653,4.21017732855536,4.04894615793646,4.08755080442268,281245.678648481,0.0,1.0
2001-12-03,17.95,18.55,17.95,18.55,17400,4.07619649663262,4.21244819011337,4.07619649663262,4.21244819011337,76622.9008483812,0.0,1.0
2001-12-04,18.45,18.6,17.95,18.32,49600,4.18973957453325,4.22380249790343,4.07619649663262,4.16021837427908,218419.303567799,0.0,1.0
2001-12-05,18.67,19.0,18.25,18.45,133667,4.23969852880952,4.31463696022394,4.14432234337299,4.18973957453325,588618.005040264,0.0,1.0
2001-12-06,17.95,18.84,17.55,18.45,56667,4.07619649663262,4.27830317529574,3.98536203431211,4.18973957453325,249539.650711219,0.0,1.0
2001-12-07,18.3,18.5,17.7,18.28,27467,4.15567665116306,4.20109388232331,4.0194249576823,4.15113492804703,120954.09296566,0.0,1.0
2001-12-10,18.1,18.37,18.0,18.1,85667,4.11025942000281,4.17157268206914,4.08755080442268,4.11025942000281,377244.485458521,0.0,1.0
2001-12-11,17.85,18.3,17.85,18.2,52800,4.05348788105249,4.15567665116306,4.05348788105249,4.13296803558293,232510.871539916,0.0,1.0
2001-12-12,18.0,18.24,17.85,18.24,47467,4.08755080442268,4.14205148181498,4.05348788105249,4.14205148181498,209026.392791386,0.0,1.0
2001-12-13,17.9,18.0,17.86,17.9,49000,4.06484218884255,4.08755080442268,4.0557587426105,4.06484218884255,215777.134573028,0.0,1.0
2001-12-14,17.96,18.0,17.9,18.0,30867,4.07846735819063,4.08755080442268,4.06484218884255,4.08755080442268,135926.383936034,0.0,1.0
2001-12-17,18.05,18.15,17.95,18.15,62867,4.09890511221274,4.12161372779287,4.07619649663262,4.12161372779287,276842.063657195,0.0,1.0
2001-12-18,17.74,18.4,17.74,18.24,45067,4.02850840391435,4.17838526674318,4.02850840391435,4.14205148181498,198457.716812299,0.0,1.0
2001-12-19,18.13,18.37,17.65,17.65,30000,4.11707200467684,4.17157268206914,4.00807064989224,4.00807064989224,132108.449738588,0.0,1.0
2001-12-20,17.95,18.38,17.87,18.38,34867,4.10685312766579,4.20523456749288,4.08854960397703,4.20523456749288,152394.699918505,0.135,1.0
2001-12-21,18.3,18.54,18.0,18.05,103400,4.18693104380412,4.2418416148704,4.11829282997126,4.12973253227674,451934.837283775,0.0,1.0
2001-12-24,18.8,18.8,18.2,18.55,90667,4.30132806685887,4.30132806685887,4.16405163919316,4.24412955533149,396282.165299885,0.0,1.0
2001-12-26,19.5,19.5,18.31,18.6,98067,4.46148389913553,4.46148389913553,4.18921898426521,4.25556925763697,428625.664293114,0.0,1.0
2001-12-27,19.05,19.5,18.8,19.5,34267,4.35852657838625,4.46148389913553,4.30132806685887,4.46148389913553,149772.254054189,0.0,1.0
2001-12-28,18.8,19.05,18.75,19.05,43467,4.30132806685887,4.35852657838625,4.2898883645534,4.35852657838625,189983.090640366,0.0,1.0
2001-12-31,18.9,19.23,18.75,19.08,42200,4.32420747146982,4.39970950668596,4.2898883645534,4.36539039976954,184445.359123553,0.0,1.0
2002-01-02,20.6,20.6,18.71,18.71,83800,4.713157349856,4.713157349856,4.28073660270902,4.28073660270902,366268.272382789,0.0,1.0
2002-01-03,20.6,20.8,20.1,20.72,36267,4.713157349856,4.7589161590779,4.59876032680124,4.74061263538914,158513.740268575,0.0,1.0
2002-01-04,20.66,20.8,19.75,20.65,41000,4.72688499262257,4.7589161590779,4.51868241066291,4.72459705216147,179200.467394921,0.0,1.0
2002-01-07,19.7,21.24,19.3,20.8,43067,4.50724270835744,4.85958553936609,4.41572508991363,4.7589161590779,188234.793397489,0.0,1.0
2002-01-08,20.18,20.18,19.52,19.7,58867,4.61706385049,4.61706385049,4.46605978005772,4.50724270835744,257292.534491141,0.0,1.0
2002-01-09,20.05,20.55,19.84,20.18,63800,4.58732062449577,4.70171764755052,4.53927387481277,4.61706385049,278853.410238925,0.0,1.0
2002-01-10,20.57,20.99,19.92,19.92,33267,4.70629352847271,4.80238702783871,4.55757739850153,4.55757739850153,145401.510946996,0.0,1.0
2002-01-11,19.85,20.06,19.5,19.85,29667,4.54156181527386,4.58960856495686,4.46148389913553,4.54156181527386,129666.8357611,0.0,1.0
2002-01-14,20.0,20.45,19.8,19.8,84867,4.57588092219029,4.67883824293957,4.53012211296839,4.53012211296839,370931.855278164,0.0,1.0
2002-01-15,20.25,20.35,20.05,20.12,40200,4.63307943371767,4.65595883832862,4.58732062449577,4.60333620772343,175703.872909166,0.0,1.0
2002-01-16,20.01,20.4,20.01,20.25,21667,4.57816886265139,4.6673985406341,4.57816886265139,4.63307943371767,94700.8909035546,0.0,1.0
2002-01-17,20.0,20.17,19.8,20.05,14600,4.57588092219029,4.61477591002891,4.53012211296839,4.58732062449577,63812.8493650205,0.0,1.0
2002-01-18,20.25,20.25,19.7,20.0,22067,4.63307943371767,4.63307943371767,4.50724270835744,4.57588092219029,96449.188146432,0.0,1.0
2002-01-22,19.15,20.25,19.15,20.25,29067,4.3814059829972,4.63307943371767,4.3814059829972,4.63307943371767,127044.389896784,0.0,1.0
2002-01-23,20.05,20.45,19.21,19.25,67800,4.58732062449577,4.67883824293957,4.39513362576377,4.40428538760816,296336.382667698,0.0,1.0
2002-01-24,20.0,20.25,19.9,20.05,46200,4.57588092219029,4.63307943371767,4.55300151757934,4.58732062449577,201928.331552325,0.0,1.0
2002-01-25,20.35,20.43,20.0,20.19,117400,4.65595883832862,4.67426236201738,4.57588092219029,4.6193517909511,513125.24078448,0.0,1.0
2002-01-28,20.39,20.5,20.0,20.0,54867,4.665110600173,4.69027794524505,4.57588092219029,4.57588092219029,239809.562062368,0.0,1.0
2002-01-29,20.45,20.66,20.18,20.49,66667,4.67883824293957,4.72688499262257,4.61706385049,4.68799000478395,291384.330727248,0.0,1.0
2002-01-30,21.0,21.0,20.5,20.55,55267,4.80467496829981,4.80467496829981,4.69027794524505,4.70171764755052,241557.859305245,0.0,1.0
2002-01-31,21.34,21.34,20.8,21.0,74600,4.88246494397704,4.88246494397704,4.7589161590779,4.80467496829981,326057.435796611,0.0,1.0
2002-02-01,20.26,21.43,20.2,21.43,31200,4.63536737417876,4.9030564081269,4.62163973141219,4.9030564081269,136367.184944427,0.0,1.0
2002-02-04,20.07,20.39,20.0,20.13,51867,4.59189650541796,4.665110600173,4.57588092219029,4.60562414818453,226697.332740789,0.0,1.0
2002-02-05,20.16,20.16,19.85,19.95,57600,4.61248796956781,4.61248796956781,4.54156181527386,4.56444121988481,251754.802974327,0.0,1.0
2002-02-06,19.91,20.22,19.85,20.0,149067,4.55528945804043,4.62621561233438,4.54156181527386,4.57588092219029,651533.562759967,0.0,1.0
2002-02-07,19.99,20.2,19.7,20.2,119467,4.5735929817292,4.62163973141219,4.50724270835744,4.62163973141219,522159.566787047,0.0,1.0
2002-02-08,20.04,20.2,19.96,20.0,35467,4.58503268403467,4.62163973141219,4.56672916034591,4.57588092219029,155017.145782821,0.0,1.0
2002-02-11,20.0,20.14,19.75,19.95,105400,4.57588092219029,4.60791208864562,4.51868241066291,4.56444121988481,460676.323498162,0.0,1.0
2002-02-12,20.0,20.3,19.91,20.02,82400,4.57588092219029,4.64451913602315,4.55528945804043,4.58045680311248,360149.232032718,0.0,1.0
2002-02-13,20.0,20.24,19.85,19.87,114867,4.57588092219029,4.63079149325657,4.54156181527386,4.54613769619605,502054.14849396,0.0,1.0
2002-02-14,20.0,20.2,19.99,20.15,115467,4.57588092219029,4.62163973141219,4.5735929817292,4.61020002910672,504676.594358275,0.0,1.0
2002-02-15,20.0,20.16,19.98,20.15,59267,4.57588092219029,4.61248796956781,4.5713050412681,4.61020002910672,259040.831734018,0.0,1.0
2002-02-19,20.02,20.15,19.78,19.9,36200,4.58045680311248,4.61020002910672,4.5255462320462,4.55300151757934,158220.900480393,0.0,1.0
2002-02-20,20.12,20.2,20.0,20.1,58867,4.60333620772343,4.62163973141219,4.57588092219029,4.59876032680124,257292.534491141,0.0,1.0
2002-02-21,20.0,20.2,20.0,20.15,146467,4.57588092219029,4.62163973141219,4.57588092219029,4.61020002910672,640169.630681264,0.0,1.0
2002-02-22,20.05,20.2,19.92,20.15,86867,4.58732062449577,4.62163973141219,4.55757739850153,4.61020002910672,379673.34149255,0.0,1.0
2002-02-25,20.1,20.15,19.95,20.02,159667,4.59876032680124,4.61020002910672,4.56444121988481,4.58045680311248,697863.439696214,0.0,1.0
2002-02-26,20.0,20.25,20.0,20.15,38867,4.57588092219029,4.63307943371767,4.57588092219029,4.61020002910672,169877.672347277,0.0,1.0
2002-02-27,20.06,20.5,20.0,20.15,64000,4.58960856495686,4.69027794524505,4.57588092219029,4.61020002910672,279727.558860364,0.0,1.0
2002-02-28,20.02,20.15,19.93,20.1,34067,4.58045680311248,4.61020002910672,4.55986533896262,4.59876032680124,148898.10543275,0.0,1.0
2002-03-01,20.39,20.4,20.0,20.0,70600,4.665110600173,4.6673985406341,4.57588092219029,4.57588092219029,308574.463367839,0.0,1.0
2002-03-04,20.01,20.33,20.01,20.3,100467,4.57816886265139,4.65138295740643,4.57816886265139,4.64451913602315,439115.447750377,0.0,1.0
2002-03-05,20.2,20.41,20.0,20.0,61267,4.62163973141219,4.66968648109519,4.57588092219029,4.57588092219029,267782.317948405,0.0,1.0
2002-03-06,20.1,20.4,19.95,20.39,72200,4.59876032680124,4.6673985406341,4.56444121988481,4.665110600173,315567.652339348,0.0,1.0
2002-03-07,20.01,20.21,19.97,20.19,175000,4.60905605887617,4.65512358570152,4.5998425535111,4.65051683301898,759754.265356849,0.135,1.0
2002-03-08,20.96,20.96,20.05,20.19,140600,4.82787681129658,4.82787681129658,4.61826956424124,4.65051683301898,610408.284052417,0.0,1.0
2002-03-11,21.1,21.5,20.52,20.96,101000,4.86012408007432,4.95225913372502,4.72652825228081,4.82787681129658,438486.747434525,0.0,1.0
2002-03-12,20.9,21.45,20.3,21.0,111267,4.81405655324897,4.94074225201868,4.67585397277293,4.83709031666165,483060.444819775,0.0,1.0
2002-03-13,21.21,21.39,20.86,20.86,166400,4.88546121982827,4.92692199397108,4.8048430478839,4.8048430478839,722417.770030741,0.0,1.0
2002-03-14,21.68,21.83,21.16,21.35,114400,4.99371990786783,5.02827055298685,4.87394433812193,4.91770848860601,496662.216896135,0.0,1.0
2002-03-15,22.8,22.8,21.0,21.29,140800,5.25169805808979,5.25169805808979,4.83709031666165,4.9038882305584,611276.574641396,0.0,1.0
2002-03-18,23.4,23.84,22.6,22.8,245000,5.38990063856584,5.4912491975816,5.20563053126444,5.25169805808979,1063655.97149959,0.0,1.0
2002-03-19,23.71,23.77,23.3,23.4,335400,5.46130530514513,5.47512556319273,5.36686687515316,5.38990063856584,1456123.31771821,0.0,1.0
2002-03-20,23.1,23.12,22.66,22.98,105867,5.32079934832781,5.32540610101035,5.21945078931205,5.2931588322326,459616.598917335,0.0,1.0
2002-03-21,23.6,23.7,22.99,22.99,128467,5.43596816539119,5.45900192880386,5.29546220857387,5.29546220857387,557733.43547199,0.0,1.0
2002-03-22,23.03,23.95,23.03,23.69,92067,5.30467571393894,5.51658633733555,5.30467571393894,5.45669855246259,399704.548277766,0.0,1.0
2002-03-25,23.46,24.0,23.02,23.49,148600,5.40372089661344,5.52810321904188,5.30237233759767,5.41063102563724,645139.907611588,0.0,1.0
2002-03-26,23.3,23.7,22.9,23.0,234400,5.36686687515316,5.45900192880386,5.27473182150246,5.29776558491514,1017636.57028369,0.0,1.0
2002-03-27,23.0,23.4,22.81,23.29,316200,5.29776558491514,5.38990063856584,5.25400143443106,5.36456349881189,1372767.4211762,0.0,1.0
2002-03-28,22.28,23.19,22.25,23.19,252667,5.13192248834388,5.34152973539922,5.12501235932008,5.34152973539922,1096941.89122811,0.0,1.0
2002-04-01,22.95,23.61,22.22,22.29,120467,5.2862487032088,5.43827154173245,5.11810223029628,5.13422586468515,523001.81191282,0.0,1.0
2002-04-02,22.11,22.95,22.01,22.66,149467,5.09276509054234,5.2862487032088,5.06973132712966,5.21945078931205,648903.947314812,0.0,1.0
2002-04-03,21.72,22.65,21.65,22.08,51667,5.0029334132329,5.21714741297078,4.98680977884403,5.08585496151853,224309.849303956,0.0,1.0
2002-04-04,22.61,22.62,21.65,22.0,100600,5.20793390760571,5.21023728394698,4.98680977884403,5.06742795078839,436750.166256566,0.0,1.0
2002-04-05,22.32,23.07,21.93,22.67,68667,5.14113599370895,5.31388921930401,5.05130431639952,5.22175416565331,298114.549367193,0.0,1.0
2002-04-08,22.1,23.0,21.95,22.5,101000,5.09046171420107,5.29776558491514,5.05591106908206,5.18259676785177,438486.747434524,0.0,1.0
2002-04-09,22.71,22.83,22.4,22.65,94800,5.23096767101838,5.25860818711359,5.15956300443909,5.21714741297078,411569.739176168,0.0,1.0
2002-04-10,23.1,23.2,22.65,22.8,169200,5.32079934832781,5.34383311174049,5.21714741297078,5.25169805808979,734573.838276451,0.0,1.0
2002-04-11,23.0,23.82,22.75,23.24,215667,5.29776558491514,5.48664244489907,5.24018117638345,5.35304661710556,936308.132266946,0.0,1.0
2002-04-12,22.81,23.5,22.51,23.4,76467,5.25400143443106,5.41293440197851,5.18490014419303,5.38990063856584,331977.882337384,0.0,1.0
2002-04-15,23.15,23.23,22.9,22.93,66000,5.33231623003415,5.35074324076429,5.27473182150246,5.28164195052627,286535.894363155,0.0,1.0
2002-04-16,23.96,24.3,23.16,23.23,109867,5.51888971367681,5.59720450927991,5.33461960637542,5.35074324076429,476982.41069692,0.0,1.0
2002-04-17,24.14,24.48,24.1,24.12,51800,5.56035048781963,5.63866528342272,5.55113698245456,5.55574373513709,224887.262545627,0.0,1.0
2002-04-18,24.65,24.86,23.99,24.0,121400,5.67782268122427,5.72619358439088,5.52579984270062,5.52810321904188,527052.387510408,0.0,1.0
2002-04-19,24.75,24.91,24.41,24.63,138267,5.70085644463694,5.73771046609722,5.62254164903385,5.67321592854173,600279.674331974,0.0,1.0
2002-04-22,24.92,25.0,24.5,24.55,97400,5.74001384243849,5.75844085316863,5.64327203610526,5.65478891781159,422857.516832898,0.0,1.0
2002-04-23,25.22,25.25,24.76,25.0,110000,5.80911513267651,5.81602526170032,5.70315982097821,5.75844085316863,477559.823938591,0.0,1.0
2002-04-24,25.2,25.4,24.97,25.29,134800,5.80450837999398,5.85057590681933,5.75153072414483,5.82523876706539,585227.856972018,0.0,1.0
2002-04-25,24.76,25.4,24.28,25.4,177067,5.70315982097821,5.85057590681933,5.59259775659737,5.85057590681933,768728.04859395,0.0,1.0
2002-04-26,25.4,25.5,24.47,24.85,119867,5.85057590681933,5.873609670232,5.63636190708145,5.72389020804962,520396.940145882,0.0,1.0
2002-04-29,24.66,25.4,24.66,25.4,44400,5.68012605756554,5.85057590681933,5.68012605756554,5.85057590681933,192760.510753395,0.0,1.0
2002-04-30,25.6,25.6,24.19,24.35,112200,5.89664343364468,5.89664343364468,5.57186736952597,5.60872139098625,487111.020417363,0.0,1.0
2002-05-01,25.38,25.64,24.73,25.64,86067,5.84596915413679,5.90585693900975,5.69624969195441,5.90585693900975,373655.830608388,0.0,1.0
2002-05-02,26.89,27.21,25.5,25.66,251067,6.19377898166818,6.26748702458874,5.873609670232,5.91046369169228,1089995.56651627,0.0,1.0
2002-05-03,27.21,27.24,25.88,26.93,204000,6.26748702458874,6.27439715361254,5.96113797120016,6.20299248703325,885656.400758841,0.0,1.0
2002-05-06,26.27,27.25,26.26,27.23,163000,6.0509696485096,6.27670052995381,6.04866627216833,6.27209377727127,707656.830018093,0.0,1.0
2002-05-07,27.12,27.52,26.33,26.34,73467,6.24675663751733,6.33889169116803,6.0647899065572,6.06709328289847,318953.523502695,0.0,1.0
2002-05-08,27.1,27.52,26.89,27.02,90800,6.24214988483479,6.33889169116803,6.19377898166818,6.22372287410465,394203.927396583,0.0,1.0
2002-05-09,26.65,27.1,26.39,26.89,124600,6.13849794947776,6.24214988483479,6.0786101646048,6.19377898166818,540945.036934077,0.0,1.0
2002-05-10,26.16,27.06,25.11,26.75,144267,6.02563250875565,6.23293637946972,5.78377799292257,6.16153171289043,626328.392001352,0.0,1.0
2002-05-13,25.61,26.5,25.6,26.5,46667,5.89894680998594,6.10394730435875,5.89664343364468,6.10394730435875,202602.584579475,0.0,1.0
2002-05-14,25.94,26.1,25.65,26.1,119000,5.97495822924777,6.01181225070805,5.90816031535101,6.01181225070805,516632.900442658,0.0,1.0
2002-05-15,26.6,27.05,26.0,26.0,111600,6.12698106777142,6.23063300312846,5.98877848729537,5.98877848729537,484506.148650425,0.0,1.0
2002-05-16,27.44,27.45,26.8,27.0,70667,6.32046468043789,6.32276805677915,6.17304859459677,6.21911612142212,306797.455256985,0.0,1.0
2002-05-17,27.28,27.61,27.15,27.45,73600,6.28361065897761,6.35962207823943,6.25366676654113,6.32276805677915,319530.936744366,0.0,1.0
2002-05-20,27.31,27.68,27.28,27.6,45000,6.29052078800141,6.37574571262831,6.28361065897761,6.35731870189817,195365.382520333,0.0,1.0
2002-05-21,27.05,27.75,26.4,27.75,78467,6.23063300312846,6.39186934701718,6.08091354094607,6.39186934701718,340660.788227176,0.0,1.0
2002-05-22,26.3,27.06,25.25,27.05,99800,6.0578797775334,6.23293637946972,5.81602526170032,6.23063300312846,433277.003900649,0.0,1.0
2002-05-23,26.94,26.95,26.0,26.05,70467,6.20529586337451,6.20759923971578,5.98877848729537,6.00029536900171,305929.164668007,0.0,1.0
2002-05-24,27.35,27.39,26.94,26.94,37400,6.29973429336648,6.30894779873155,6.20529586337451,6.20529586337451,162370.340139121,0.0,1.0
2002-05-28,25.96,27.43,25.93,27.35,101267,5.9795649819303,6.31816130409662,5.9726548529065,6.29973429336648,439645.915370812,0.0,1.0
2002-05-29,26.86,26.9,26.2,26.29,72667,6.18686885264438,6.19608235800944,6.03484601412072,6.05557640119213,315480.361146778,0.0,1.0
2002-05-30,26.35,27.0,26.13,26.6,95467,6.06939665923974,6.21911612142212,6.01872237973185,6.12698106777142,414465.488290413,0.0,1.0
2002-05-31,27.01,27.3,26.2,26.21,102800,6.22141949776339,6.28821741166014,6.03484601412072,6.03714939046199,446301.362735338,0.0,1.0
2002-06-03,26.34,27.3,26.31,26.81,97800,6.06709328289847,6.28821741166014,6.06018315387466,6.17535197093804,424594.098010856,0.0,1.0
2002-06-04,26.1,26.99,25.65,26.45,62667,6.01181225070805,6.21681274508085,5.90816031535101,6.09243042265241,272065.831697815,0.0,1.0
2002-06-05,25.97,26.6,25.52,26.35,133000,5.98186835827157,6.12698106777142,5.87821642291454,6.06939665923974,577413.241671206,0.0,1.0
2002-06-06,25.65,26.22,25.35,25.95,89200,5.94271096047002,6.07477120403602,5.8732055691195,6.01221635182055,385006.104994721,0.15,1.0
2002-06-07,26.0,26.0,25.29,25.65,71800,6.02380058371231,6.02380058371231,5.85930449084939,5.94271096047002,309904.017249114,0.0,1.0
2002-06-10,24.39,26.0,24.0,26.0,107267,5.65078831679781,6.02380058371231,5.56043130804213,6.02380058371231,462987.10610391,0.0,1.0
2002-06-11,24.55,25.25,24.07,24.09,78200,5.68785785885143,5.85003710533599,5.57664923269058,5.58128292544729,337527.773661291,0.0,1.0
2002-06-12,25.47,25.57,24.26,24.27,116467,5.90100772565971,5.92417618944322,5.62066931387925,5.6229861602576,502696.255946414,0.0,1.0
2002-06-13,25.0,25.52,25.0,25.47,61067,5.79211594587722,5.91259195755146,5.79211594587722,5.90100772565971,263578.114503504,0.0,1.0
2002-06-14,24.9,24.95,24.6,24.95,36267,5.76894748209371,5.78053171398546,5.69944209074318,5.78053171398546,156536.058406318,0.0,1.0
2002-06-17,25.55,25.55,24.9,24.9,28800,5.91954249668652,5.91954249668652,5.76894748209371,5.76894748209371,124306.903854798,0.0,1.0
2002-06-18,25.2,25.64,25.15,25.55,34467,5.83845287344423,5.94039411409167,5.82686864155248,5.91954249668652,148766.876915393,0.0,1.0
2002-06-19,24.3,25.5,24.05,25.15,84600,5.62993669939265,5.90795826479476,5.57201553993388,5.82686864155248,365151.530073469,0.0,1.0
2002-06-20,23.8,24.5,23.8,24.3,61800,5.51409438047511,5.67627362695967,5.51409438047511,5.62993669939265,266741.897855087,0.0,1.0
2002-06-21,21.9,24.05,21.9,24.05,310267,5.07389356858844,5.57201553993388,5.07389356858844,5.57201553993388,1339178.12980266,0.0,1.0
2002-06-24,21.1,22.25,20.95,22.0,204800,4.88854585832037,5.15498319183072,4.85379316264511,5.09706203237195,883960.205189673,0.0,1.0
2002-06-25,20.7,21.55,20.68,21.2,195667,4.79587200318634,4.99280394534616,4.79123831042963,4.91171432210388,844540.241547107,0.0,1.0
2002-06-26,20.9,21.16,20.5,20.5,145267,4.84220893075335,4.90244693659048,4.74953507561932,4.74953507561932,627003.159801212,0.0,1.0
2002-06-27,21.99,22.3,20.8,20.9,152467,5.0947451859936,5.16656742372248,4.81904046696984,4.84220893075335,658079.885764911,0.0,1.0
2002-06-28,22.3,22.5,21.7,22.0,121200,5.16656742372248,5.2129043512895,5.02755664102142,5.09706203237195,523124.887055607,0.0,1.0
2002-07-01,21.22,22.4,21.22,22.4,63467,4.91634801486058,5.18973588750599,4.91634801486058,5.18973588750599,273937.023158071,0.0,1.0
2002-07-02,20.95,21.28,20.95,21.1,67067,4.85379316264511,4.93024909313069,4.85379316264511,4.88854585832037,289475.386139921,0.0,1.0
2002-07-03,20.78,21.04,20.35,20.95,58400,4.81440677421314,4.87464478005027,4.71478237994406,4.85379316264511,252066.777261118,0.0,1.0
2002-07-05,21.05,21.05,20.77,20.77,14867,4.87696162642862,4.87696162642862,4.81208992783479,4.81208992783479,64169.1229030999,0.0,1.0
2002-07-08,21.18,21.25,21.05,21.25,71400,4.90708062934718,4.92329855399563,4.87696162642862,4.92329855399563,308177.532473353,0.0,1.0
2002-07-09,21.23,21.4,21.1,21.18,52267,4.91866486123893,4.9580512496709,4.88854585832037,4.90708062934718,225595.449436761,0.0,1.0
2002-07-10,21.05,21.47,21.0,21.3,73267,4.87696162642862,4.97426917431935,4.86537739453686,4.93488278588739,316235.900164217,0.0,1.0
2002-07-11,20.68,21.06,20.35,21.05,42667,4.79123831042963,4.87927847280697,4.71478237994406,4.87696162642862,184159.814818495,0.0,1.0
2002-07-12,20.12,20.85,20.12,20.6,55200,4.66149491324198,4.8306246988616,4.66149491324198,4.77270353940283,238254.899055029,0.0,1.0
2002-07-15,19.15,20.1,18.6,20.1,72000,4.43676081454195,4.65686122048528,4.30933426373265,4.65686122048528,310767.259636994,0.0,1.0
2002-07-16,18.5,19.15,18.46,19.15,41200,4.28616579994914,4.43676081454195,4.27689841443574,4.43676081454195,177827.931903391,0.0,1.0
2002-07-17,18.1,19.04,17.85,18.5,103400,4.19349194481511,4.41127550438009,4.13557078535633,4.28616579994914,446296.314534239,0.0,1.0
2002-07-18,18.0,18.35,17.95,18.35,106867,4.1703234810316,4.25141310427388,4.15873924913984,4.25141310427388,461260.621328148,0.0,1.0
2002-07-19,18.3,18.5,17.95,17.95,126267,4.23982887238212,4.28616579994914,4.15873924913984,4.15873924913984,544995.132952561,0.0,1.0
2002-07-22,18.32,18.65,18.06,18.25,64400,4.24446256513883,4.3209184956244,4.1842245593017,4.22824464049037,277964.048897533,0.0,1.0
2002-07-23,18.05,18.46,17.9,18.45,192867,4.18190771292335,4.27689841443574,4.14715501724809,4.27458156805739,832454.848116781,0.0,1.0
2002-07-24,20.2,20.2,17.78,17.9,150600,4.68002968426879,4.68002968426879,4.11935286070788,4.14715501724809,650021.518074047,0.0,1.0
2002-07-25,20.28,20.4,19.88,20.25,97800,4.6985644552956,4.72636661183581,4.60589060016156,4.69161391616055,422125.527673584,0.0,1.0
2002-07-26,20.4,20.5,20.32,20.35,52267,4.72636661183581,4.74953507561932,4.707831840809,4.71478237994406,225595.449436761,0.0,1.0
2002-07-29,20.95,20.95,20.4,20.5,87067,4.85379316264511,4.85379316264511,4.72636661183581,4.74953507561932,375799.624927975,0.0,1.0
2002-07-30,20.5,21.05,20.31,21.05,53200,4.74953507561932,4.87696162642862,4.70551499443065,4.87696162642862,229622.475176223,0.0,1.0
2002-07-31,19.6,20.6,19.6,20.6,53467,4.54101890156774,4.77270353940283,4.54101890156774,4.77270353940283,230774.903764044,0.0,1.0
2002-08-01,19.04,19.65,19.0,19.65,22000,4.41127550438009,4.55260313345949,4.40200811886668,4.55260313345949,94956.6626668593,0.0,1.0
2002-08-02,18.38,19.25,18.38,19.14,19200,4.25836364340893,4.45992927832546,4.25836364340893,4.4344439681636,82871.2692365318,0.0,1.0
2002-08-05,17.8,18.48,17.8,18.39,30267,4.12398655346458,4.28153210719244,4.12398655346458,4.26068048978728,130638.786769901,0.0,1.0
2002-08-06,19.2,19.2,17.95,17.95,77267,4.4483450464337,4.4483450464337,4.15873924913984,4.15873924913984,333500.747921829,0.0,1.0
2002-08-07,18.84,19.45,18.49,19.45,59200,4.36493857681307,4.50626620589247,4.28384895357079,4.50626620589247,255519.74681264,0.0,1.0
2002-08-08,17.93,18.84,17.73,18.84,77000,4.15410555638314,4.36493857681307,4.10776862881612,4.36493857681307,332348.319334008,0.0,1.0
2002-08-09,17.99,18.1,17.72,17.93,80467,4.16800663465324,4.19349194481511,4.10545178243777,4.15410555638314,347312.626127917,0.0,1.0
2002-08-12,18.13,18.25,17.85,17.95,22400,4.20044248395016,4.22824464049037,4.13557078535633,4.15873924913984,96683.1474426204,0.0,1.0
2002-08-13,18.06,18.36,18.06,18.15,55867,4.1842245593017,4.25372995065223,4.1842245593017,4.20507617670686,241133.812418611,0.0,1.0
2002-08-14,19.15,19.16,18.01,18.1,83067,4.43676081454195,4.4390776609203,4.17264032740995,4.19349194481511,358534.777170364,0.0,1.0
2002-08-15,19.57,20.0,19.25,19.25,70467,4.53406836243269,4.63369275670177,4.45992927832546,4.45992927832546,304150.50673389,0.0,1.0
2002-08-16,19.87,19.98,19.5,19.5,18067,4.60357375378321,4.62905906394507,4.51785043778423,4.51785043778423,77981.0011091886,0.0,1.0
2002-08-19,20.05,20.2,19.85,19.9,69667,4.64527698859353,4.68002968426879,4.59894006102651,4.61052429291826,300697.537182368,0.0,1.0
2002-08-20,20.11,20.2,19.91,20.15,77067,4.65917806686363,4.68002968426879,4.61284113929662,4.66844545237704,332637.505533948,0.0,1.0
2002-08-21,20.0,20.28,19.8,20.15,60400,4.63369275670177,4.6985644552956,4.58735582913476,4.66844545237704,260699.201139923,0.0,1.0
2002-08-22,19.9,20.0,19.52,20.0,40667,4.61052429291826,4.63369275670177,4.52248413054093,4.63369275670177,175527.39093969,0.0,1.0
2002-08-23,19.8,19.99,19.72,19.95,23200,4.58735582913476,4.63137591032342,4.56882105810795,4.62210852481002,100136.116994143,0.0,1.0
2002-08-26,19.9,20.04,19.7,19.75,40667,4.61052429291826,4.64296014221518,4.56418736535125,4.575771597243,175527.39093969,0.0,1.0
2002-08-27,19.0,19.85,19.0,19.8,53067,4.40200811886668,4.59894006102651,4.40200811886668,4.58735582913476,229048.418988283,0.0,1.0
2002-08-28,18.51,19.15,18.45,19.1,37467,4.28848264632749,4.43676081454195,4.27458156805739,4.42517658265019,161715.512733601,0.0,1.0
2002-08-29,19.0,19.2,18.46,18.51,40667,4.40200811886668,4.4483450464337,4.27689841443574,4.28848264632749,175527.39093969,0.0,1.0
2002-08-30,18.4,19.17,18.4,18.75,40467,4.26299733616563,4.44139450729865,4.26299733616563,4.34408695940791,174664.148551809,0.0,1.0
2002-09-03,18.15,18.48,18.01,18.45,22200,4.20507617670686,4.28153210719244,4.17264032740995,4.27458156805739,95819.9050547399,0.0,1.0
2002-09-04,19.0,19.02,18.02,18.15,25600,4.40200811886668,4.40664181162339,4.1749571737883,4.20507617670686,110495.025648709,0.0,1.0
2002-09-05,18.65,19.0,18.5,18.85,136800,4.3209184956244,4.40200811886668,4.28616579994914,4.36725542319142,590457.79331029,0.0,1.0
2002-09-06,19.35,19.52,18.68,18.7,36400,4.48309774210897,4.52248413054093,4.32786903475946,4.33250272751616,157110.114594258,0.0,1.0
2002-09-09,19.04,19.44,18.99,19.35,72267,4.41127550438009,4.50394935951412,4.39969127248833,4.48309774210897,311919.688224815,0.0,1.0
2002-09-10,18.99,19.1,18.59,19.1,59667,4.39969127248833,4.42517658265019,4.3070174173543,4.42517658265019,257535.417788341,0.0,1.0
2002-09-11,19.3,19.55,19.04,19.05,15800,4.47151351021721,4.52943466967598,4.41127550438009,4.41359235075844,68196.1486425627,0.0,1.0
2002-09-12,19.0,19.25,18.65,19.1,16400,4.43676081454195,4.49513924631224,4.35503101006354,4.46011218725006,70231.4172489755,0.15,1.0
2002-09-13,18.76,19.15,18.74,19.1,37467,4.38071752004247,4.47178787360412,4.37604724550085,4.46011218725006,160448.811589474,0.0,1.0
2002-09-16,18.75,18.9,18.5,18.8,27800,4.37838238277166,4.41340944183383,4.32000395100137,4.39005806912572,119050.817043995,0.0,1.0
2002-09-17,18.71,18.9,18.6,18.75,30800,4.36904183368841,4.41340944183383,4.34335532370949,4.37838238277166,131898.027516369,0.0,1.0
2002-09-18,18.7,18.78,18.55,18.75,30467,4.3667066964176,4.38538779458409,4.33167963735543,4.37838238277166,130471.987153935,0.0,1.0
2002-09-19,18.16,18.63,17.92,18.5,33000,4.24060928379378,4.35036073552192,4.1845659892943,4.32000395100137,141319.315196109,0.0,1.0
2002-09-20,18.25,18.5,18.04,18.35,51667,4.26162551923108,4.32000395100137,4.21258763654404,4.2849768919392,221258.941158708,0.0,1.0
2002-09-23,18.0,18.32,17.95,18.24,36000,4.20324708746079,4.27797148012676,4.19157140110674,4.25929038196027,154166.525668483,0.0,1.0
2002-09-24,18.12,18.15,17.95,18.0,63667,4.23126873471053,4.23827414652297,4.19157140110674,4.20324708746079,272647.783048203,0.0,1.0
2002-09-25,18.15,18.35,18.02,18.15,103667,4.23827414652297,4.2849768919392,4.20791736200242,4.23827414652297,443943.92267985,0.0,1.0
2002-09-26,19.41,19.41,18.15,18.25,56067,4.53250144264522,4.53250144264522,4.23827414652297,4.26162551923108,240101.51651819,0.0,1.0
2002-09-27,18.9,19.26,18.9,19.25,74400,4.41340944183383,4.49747438358305,4.41340944183383,4.49513924631224,318610.819714865,0.0,1.0
2002-09-30,18.98,19.0,18.08,18.8,85067,4.43209054000032,4.43676081454195,4.22192818562729,4.39005806912572,364291.217751135,0.0,1.0
2002-10-01,18.55,18.98,18.12,18.98,122267,4.33167963735543,4.43209054000032,4.23126873471053,4.43209054000032,523596.627608566,0.0,1.0
2002-10-02,17.85,18.35,17.75,18.35,61667,4.16822002839862,4.2849768919392,4.1448686556905,4.2849768919392,264082.97606662,0.0,1.0
2002-10-03,16.69,17.85,16.65,17.85,96667,3.89734410498448,4.16822002839862,3.88800355590123,4.16822002839862,413967.098244312,0.0,1.0
2002-10-04,15.92,16.83,15.75,16.8,141600,3.71753853513199,3.93003602677584,3.67784120152819,3.92303061496341,606388.334296032,0.0,1.0
2002-10-07,15.02,16.05,15.01,16.05,139867,3.50737618075895,3.74789531965254,3.50504104348814,3.74789531965254,598966.929046491,0.0,1.0
2002-10-08,14.89,15.02,14.41,15.02,274200,3.4770193962384,3.50737618075895,3.36493280723945,3.50737618075895,1174235.03717494,0.0,1.0
2002-10-09,14.18,14.9,14.17,14.9,65200,3.31122465001078,3.47935453350921,3.30888951273997,3.47935453350921,279212.707599586,0.0,1.0
2002-10-10,16.05,16.2,14.25,14.25,212800,3.74789531965254,3.78292237871471,3.32757061090646,3.32757061090646,911295.462840365,0.0,1.0
2002-10-11,16.5,16.85,16.05,16.05,39200,3.85297649683906,3.93470630131747,3.74789531965254,3.74789531965254,167870.216839015,0.0,1.0
2002-10-14,16.55,16.8,16.4,16.6,30800,3.86465218319312,3.92303061496341,3.82962512413094,3.87632786954718,131898.027516369,0.0,1.0
2002-10-15,17.59,17.59,16.54,16.54,32400,4.10750645935752,4.10750645935752,3.86231704592231,3.86231704592231,138749.873101634,0.0,1.0
2002-10-16,17.25,17.54,17.0,17.4,69200,4.02811179214993,4.09583077300346,3.96973336037964,4.0631388512121,296342.32156275,0.0,1.0
2002-10-17,17.98,17.98,17.3,17.5,36000,4.19857681291917,4.19857681291917,4.03978747850398,4.08649022392022,154166.525668483,0.0,1.0
2002-10-18,17.9,18.05,17.77,17.98,59400,4.17989571475268,4.21492277381485,4.14953893023213,4.19857681291917,254374.767352996,0.0,1.0
2002-10-21,18.0,18.0,17.62,17.98,18867,4.20324708746079,4.20324708746079,4.11451187116995,4.19857681291917,80796.1066607574,0.0,1.0
2002-10-22,17.5,18.0,17.32,18.0,36000,4.08649022392022,4.20324708746079,4.04445775304561,4.20324708746079,154166.525668483,0.0,1.0
2002-10-23,18.0,18.0,17.36,17.45,16067,4.20324708746079,4.20324708746079,4.05379830212885,4.07481453756616,68805.3768865421,0.0,1.0
2002-10-24,17.75,18.1,17.55,18.0,35867,4.1448686556905,4.22659846016891,4.09816591027427,4.20324708746079,153596.966004208,0.0,1.0
2002-10-25,17.8,17.98,17.75,17.75,38267,4.15654434204456,4.19857681291917,4.1448686556905,4.1448686556905,163874.734382107,0.0,1.0
2002-10-28,17.51,17.85,17.43,17.7,45467,4.08882536119103,4.16822002839862,4.07014426302453,4.13319296933645,194708.039515803,0.0,1.0
2002-10-29,17.8,17.8,17.45,17.55,32000,4.15654434204456,4.15654434204456,4.07481453756616,4.09816591027427,137036.911705318,0.0,1.0
2002-10-30,18.15,18.15,17.7,17.8,286067,4.23827414652297,4.23827414652297,4.13319296933645,4.15654434204456,1225054.31940016,0.0,1.0
2002-10-31,18.35,18.35,18.05,18.15,122400,4.2849768919392,4.2849768919392,4.21492277381485,4.23827414652297,524166.187272841,0.0,1.0
2002-11-01,18.35,18.35,18.0,18.3,96067,4.2849768919392,4.2849768919392,4.20324708746079,4.27330120558514,411397.656149837,0.0,1.0
2002-11-04,18.55,18.58,18.44,18.45,153467,4.33167963735543,4.33868504916786,4.3059931273765,4.30832826464731,657207.616521251,0.0,1.0
2002-11-05,18.6,18.6,18.46,18.55,16200,4.34335532370949,4.34335532370949,4.31066340191812,4.33167963735543,69374.9365508172,0.0,1.0
2002-11-06,18.52,18.78,18.52,18.7,64267,4.32467422554299,4.38538779458409,4.32467422554299,4.3667066964176,275217.225142678,0.0,1.0
2002-11-07,18.52,18.65,18.45,18.45,57200,4.32467422554299,4.35503101006354,4.30832826464731,4.30832826464731,244953.479673256,0.0,1.0
2002-11-08,18.5,18.6,18.32,18.6,72200,4.32000395100137,4.34335532370949,4.27797148012676,4.34335532370949,309189.532035124,0.0,1.0
2002-11-11,17.9,18.6,17.9,18.6,43000,4.17989571475268,4.34335532370949,4.17989571475268,4.34335532370949,184143.350104021,0.0,1.0
2002-11-12,18.33,18.4,18.12,18.15,31267,4.28030661739757,4.29665257829325,4.23126873471053,4.23827414652297,133897.909946568,0.0,1.0
2002-11-13,18.59,18.7,18.35,18.35,82667,4.34102018643867,4.3667066964176,4.2849768919392,4.2849768919392,354013.449373236,0.0,1.0
2002-11-14,18.74,18.8,18.65,18.65,129867,4.37604724550085,4.39005806912572,4.35503101006354,4.35503101006354,556142.894138579,0.0,1.0
2002-11-15,18.6,18.73,18.58,18.7,120267,4.34335532370949,4.37371210823004,4.33868504916786,4.3667066964176,515031.820626984,0.0,1.0
2002-11-18,18.25,18.63,17.9,18.6,121000,4.26162551923108,4.35036073552192,4.17989571475268,4.34335532370949,518170.822385734,0.0,1.0
2002-11-19,18.65,18.7,18.1,18.3,193267,4.35503101006354,4.3667066964176,4.22659846016891,4.27330120558514,827647.275454741,0.0,1.0
2002-11-20,19.66,19.8,18.67,18.7,64000,4.59087987441551,4.62357179620687,4.35970128460517,4.3667066964176,274073.823410636,0.0,1.0
2002-11-21,20.5,20.5,19.74,19.75,53667,4.78703140516368,4.78703140516368,4.609560972582,4.61189610985281,229823.748140291,0.0,1.0
2002-11-22,20.7,20.75,20.0,20.45,47400,4.83373415057991,4.84540983693397,4.6702745416231,4.77535571880962,202985.925463502,0.0,1.0
2002-11-25,20.49,20.7,20.3,20.7,17267,4.78469626789287,4.83373415057991,4.74032865974745,4.83373415057991,73944.2610754914,0.0,1.0
2002-11-26,19.73,20.47,19.7,20.4,19800,4.60722583531119,4.78002599335125,4.60022042349876,4.76368003245557,84791.5891176656,0.0,1.0
2002-11-27,20.03,20.04,19.73,19.85,107867,4.67727995343554,4.67961509070635,4.60722583531119,4.63524748256093,461930.017341173,0.0,1.0
2002-11-29,19.8,20.4,19.8,20.15,33267,4.62357179620687,4.76368003245557,4.62357179620687,4.70530160068528,142462.716928151,0.0,1.0
2002-12-02,20.01,20.25,19.93,19.95,40000,4.67260967889391,4.72865297339339,4.65392858072742,4.65859885526905,171296.139631648,0.0,1.0
2002-12-03,20.0,20.05,19.71,20.01,76400,4.6702745416231,4.68195022797716,4.60255556076957,4.67260967889391,327175.626696447,0.0,1.0
2002-12-04,20.15,20.25,19.75,20.0,29467,4.70530160068528,4.72865297339339,4.61189610985281,4.6702745416231,126189.583663144,0.0,1.0
2002-12-05,19.95,20.1,19.69,20.1,72667,4.65859885526905,4.69362591433122,4.59788528622795,4.69362591433122,311189.414465323,0.0,1.0
2002-12-06,20.24,20.35,19.76,19.9,30600,4.72631783612258,4.75200434610151,4.61423124712363,4.64692316891499,131041.54681821,0.0,1.0
2002-12-09,21.0,22.55,20.79,22.4,313800,4.90378826870426,5.26573454568005,4.85475038601722,5.23070748661788,1343818.21541027,0.0,1.0
2002-12-10,21.43,21.44,21.19,21.25,117267,5.00419917134916,5.00653430861997,4.94815587684968,4.96216670047455,502184.61015461,0.0,1.0
2002-12-11,21.26,21.55,21.12,21.43,81400,4.96450183774536,5.03222081859889,4.931809915954,5.00419917134916,348587.644150403,0.0,1.0
2002-12-12,21.7,21.9,21.26,21.35,209800,5.06724787766107,5.1139506230773,4.96450183774536,4.98551807318266,898448.252367991,0.0,1.0
2002-12-13,21.9,22.19,21.65,21.95,172000,5.1139506230773,5.18166960393083,5.05557219130701,5.12562630943136,736573.400416084,0.0,1.0
2002-12-16,21.92,22.0,21.75,21.75,179267,5.11862089761892,5.13730199578541,5.07892356401512,5.07892356401512,767693.626583664,0.0,1.0
2002-12-17,21.75,21.9,21.45,21.8,194600,5.07892356401512,5.1139506230773,5.00886944589078,5.09059925036918,833355.719307966,0.0,1.0
2002-12-18,21.63,21.85,21.4,21.85,279000,5.05090191676539,5.10227493672324,4.99719375953672,5.10227493672324,1194790.57393074,0.0,1.0
2002-12-19,21.38,21.67,21.25,21.25,114800,5.02755054405727,5.09574463469228,4.99698077928985,4.99698077928985,488194.793566265,0.15,1.0
2002-12-20,21.5,21.99,21.3,21.5,459200,5.05576878845797,5.17099328642747,5.00873838112347,5.05576878845797,1952779.17426506,0.0,1.0
2002-12-23,21.37,21.96,21.36,21.75,191067,5.02519902369055,5.1639387253273,5.02284750332382,5.11455679762608,812525.388696214,0.0,1.0
2002-12-24,21.2,21.45,21.12,21.37,63867,4.98522317745623,5.04401118662434,4.96641101452243,5.02519902369055,271598.753316172,0.0,1.0
2002-12-26,21.32,21.6,21.3,21.3,77200,5.01344142185692,5.07928399212521,5.00873838112347,5.00873838112347,328298.240969648,0.0,1.0
2002-12-27,20.85,21.4,20.85,21.4,42467,4.90291996462086,5.03225358479072,4.90291996462086,5.03225358479072,180593.800508524,0.0,1.0
2002-12-30,21.8,21.9,20.87,20.87,105800,5.1263143994597,5.14982960312695,4.90762300535431,4.90762300535431,449921.682572394,0.0,1.0
2002-12-31,21.59,22.25,21.59,21.9,90000,5.07693247175849,5.23213281596231,5.07693247175849,5.14982960312695,382731.109938709,0.0,1.0
2003-01-02,21.55,21.75,21.52,21.62,98467,5.06752639029159,5.11455679762608,5.06047182919141,5.08398703285866,418737.602248165,0.0,1.0
2003-01-03,21.55,21.78,21.52,21.58,110600,5.06752639029159,5.12161135872626,5.06047182919141,5.07458095139176,470334.008435791,0.0,1.0
2003-01-06,21.36,21.75,21.35,21.65,103667,5.02284750332382,5.11455679762608,5.0204959829571,5.09104159395883,440850.955266846,0.0,1.0
2003-01-07,21.0,21.45,20.84,21.35,124467,4.93819277012173,5.04401118662434,4.90056844425414,5.0204959829571,529304.367341571,0.0,1.0
2003-01-08,21.8,21.9,21.05,21.05,130267,5.1263143994597,5.14982960312695,4.94995037195536,4.94995037195536,553969.261093176,0.0,1.0
2003-01-09,19.98,21.3,19.0,21.3,702400,4.69833769271582,5.00873838112347,4.46788869677681,5.00873838112347,2987003.68467722,0.0,1.0
2003-01-10,19.9,19.98,19.4,19.98,198267,4.67952552978202,4.69833769271582,4.56194951144579,4.69833769271582,843143.877491312,0.0,1.0
2003-01-13,19.95,20.05,19.68,20.05,67267,4.69128313161565,4.71479833528289,4.62779208171408,4.71479833528289,286057.484136079,0.0,1.0
2003-01-14,19.9,19.98,19.67,19.9,88000,4.67952552978202,4.69833769271582,4.62544056134736,4.67952552978202,374225.974162294,0.0,1.0
2003-01-15,20.2,20.3,19.35,19.9,190067,4.75007114078376,4.77358634445101,4.55019190961217,4.67952552978202,808272.820808008,0.0,1.0
2003-01-16,20.31,20.54,19.95,20.2,131267,4.77593786481773,4.8300228332524,4.69128313161565,4.75007114078376,558221.828981384,0.0,1.0
2003-01-17,19.32,20.32,19.32,20.32,127667,4.543137348512,4.77828938518446,4.543137348512,4.77828938518446,542912.584583835,0.0,1.0
2003-01-21,19.12,19.6,18.9,19.35,136200,4.4961069411775,4.60897991878029,4.44437349310956,4.55019190961217,579199.746373914,0.0,1.0
2003-01-22,18.85,19.06,18.73,19.0,77800,4.43261589127594,4.48199781897715,4.40439764687524,4.46788869677681,330849.781702573,0.0,1.0
2003-01-23,18.73,18.95,18.6,18.85,106067,4.40439764687524,4.45613109494318,4.37382788210782,4.43261589127594,451057.118198545,0.0,1.0
2003-01-24,18.45,18.75,18.45,18.71,89467,4.33855507660695,4.40910068760869,4.33855507660695,4.39969460614179,380464.491254295,0.0,1.0
2003-01-27,17.84,18.4,17.8,18.3,75000,4.19511233423675,4.32679747477333,4.18570625276985,4.30328227110608,318942.591615591,0.0,1.0
2003-01-28,17.33,17.95,17.22,17.95,165000,4.07518479553379,4.22097905827072,4.04931807149982,4.22097905827072,701673.7015543,0.0,1.0
2003-01-29,17.33,17.95,17.22,17.95,103000,4.07518479553379,4.22097905827072,4.04931807149982,4.22097905827072,438014.492485412,0.0,1.0
2003-01-30,17.6,18.0,17.59,17.9,93800,4.13867584543536,4.23273666010434,4.13632432506863,4.2092214564371,398890.867913899,0.0,1.0
2003-01-31,17.8,18.48,17.55,17.6,47467,4.18570625276985,4.34560963770713,4.12691824360174,4.13867584543536,201856.639949563,0.0,1.0
2003-02-03,17.85,18.0,17.51,17.85,50000,4.19746385460347,4.23273666010434,4.11751216213484,4.19746385460347,212628.394410394,0.0,1.0
2003-02-04,17.7,17.95,17.27,17.95,161400,4.1621910491026,4.22097905827072,4.06107567333344,4.22097905827072,686364.457156752,0.0,1.0
2003-02-05,17.6,17.94,17.58,17.8,49067,4.13867584543536,4.218627537904,4.13397280470191,4.18570625276985,208660.748570696,0.0,1.0
2003-02-06,16.74,17.61,16.25,17.61,194000,3.93644509389704,4.14102736580208,3.82122059592753,4.14102736580208,824998.170312328,0.0,1.0
2003-02-07,16.5,16.75,16.41,16.65,161667,3.88000860509565,3.93879661426376,3.85884492179513,3.91528141059652,687499.892782903,0.0,1.0
2003-02-10,16.43,16.63,16.15,16.6,142600,3.86354796252858,3.91057836986307,3.79770539226029,3.90352380876289,606416.180858443,0.0,1.0
2003-02-11,16.58,16.85,16.43,16.43,226800,3.89882076802944,3.96231181793101,3.86354796252858,3.86354796252858,964482.397045548,0.0,1.0
2003-02-12,16.58,16.8,16.51,16.6,101667,3.89882076802944,3.95055421609739,3.88236012546237,3.90352380876289,432345.819490431,0.0,1.0
2003-02-13,16.66,16.75,16.5,16.55,86800,3.91763293096324,3.93879661426376,3.88000860509565,3.89176620692927,369122.892696444,0.0,1.0
2003-02-14,16.7,16.8,16.55,16.66,111267,3.92703901243014,3.95055421609739,3.89176620692927,3.91763293096324,473170.471217226,0.0,1.0
2003-02-18,16.8,17.0,16.65,16.8,49200,3.95055421609739,3.99758462343188,3.91528141059652,3.95055421609739,209226.340099828,0.0,1.0
2003-02-19,16.55,16.99,16.52,16.9,61600,3.89176620692927,3.99523310306515,3.8847116458291,3.97406941976463,261958.181913605,0.0,1.0
2003-02-20,16.8,16.8,16.5,16.55,31800,3.95055421609739,3.95055421609739,3.88000860509565,3.89176620692927,135231.65884501,0.0,1.0
2003-02-21,16.95,16.99,16.7,16.86,30800,3.98582702159826,3.99523310306515,3.92703901243014,3.96466333829773,130979.090956803,0.0,1.0
2003-02-24,16.8,16.95,16.75,16.95,49867,3.95055421609739,3.98582702159826,3.93879661426376,3.98582702159826,212062.802881262,0.0,1.0
2003-02-25,16.97,16.97,16.6,16.75,106000,3.99053006233171,3.99053006233171,3.90352380876289,3.93879661426376,450772.196150035,0.0,1.0
2003-02-26,16.56,16.97,16.54,16.97,48267,3.894117727296,3.99053006233171,3.88941468656255,3.99053006233171,205258.694260129,0.0,1.0
2003-02-27,17.1,17.1,16.6,16.6,65800,4.02109982709913,4.02109982709913,3.90352380876289,3.90352380876289,279818.967044078,0.0,1.0
2003-02-28,17.0,17.1,16.88,17.1,72000,3.99758462343188,4.02109982709913,3.96936637903118,4.02109982709913,306184.887950967,0.0,1.0
2003-03-03,17.01,17.08,16.91,16.95,35667,3.9999361437986,4.01639678636568,3.97642094013136,3.98582702159826,151676.338868711,0.0,1.0
2003-03-04,17.0,17.11,16.92,17.01,300067,3.99758462343188,4.02345134746585,3.97877246049808,3.9999361437986,1276055.28851087,0.0,1.0
2003-03-05,16.65,16.95,16.5,16.95,356000,3.91528141059652,3.98582702159826,3.88000860509565,3.98582702159826,1513914.168202,0.0,1.0
2003-03-06,16.55,16.85,16.45,16.5,82400,3.89176620692927,3.96231181793101,3.86825100326202,3.88000860509565,350411.593988329,0.0,1.0
2003-03-07,16.68,16.95,16.5,16.5,87200,3.92233597169669,3.98582702159826,3.88000860509565,3.88000860509565,370823.919851727,0.0,1.0
2003-03-10,16.57,16.83,16.56,16.6,33267,3.89646924766272,3.95760877719756,3.894117727296,3.90352380876289,141470.175937012,0.0,1.0
2003-03-11,16.57,16.89,16.56,16.65,26800,3.89646924766272,3.97171789939791,3.894117727296,3.91528141059652,113968.819403971,0.0,1.0
2003-03-12,16.56,16.65,16.52,16.55,139667,3.894117727296,3.91528141059652,3.8847116458291,3.89176620692927,593943.399242329,0.0,1.0
2003-03-13,16.79,16.85,16.5,16.5,69400,3.98347550123153,3.99771067276661,3.91467217214534,3.91467217214534,292514.915590609,0.15,1.0
2003-03-14,16.85,17.05,16.75,16.8,61667,3.99771067276661,4.04516124455019,3.97398538687482,3.98584802982071,259920.998555131,0.0,1.0
2003-03-17,17.29,17.3,16.73,16.77,93200,4.10210193069048,4.10447445927966,3.96924032969646,3.97873044405317,392829.829006409,0.0,1.0
2003-03-18,17.57,17.65,17.27,17.35,165800,4.16853273118749,4.18751295990093,4.09735687351212,4.11633710222556,698832.464047882,0.0,1.0
2003-03-19,17.5,17.7,17.5,17.7,113400,4.15192503106324,4.19937560284682,4.15192503106324,4.19937560284682,477971.058039986,0.0,1.0
2003-03-20,17.66,17.66,17.33,17.5,62467,4.1898854884901,4.1898854884901,4.1115920450472,4.15192503106324,263292.928417847,0.0,1.0
2003-03-21,18.57,18.6,17.68,17.68,149067,4.40578559010539,4.41290317587293,4.19463054566846,4.19463054566846,628304.336056849,0.0,1.0
2003-03-24,18.45,18.65,18.15,18.65,99267,4.37731524703524,4.42476581881883,4.30613938935987,4.42476581881883,418401.702102781,0.0,1.0
2003-03-25,18.7,18.85,18.23,18.46,80800,4.43662846176472,4.47221639060241,4.32511961807331,4.37968777562442,340564.916134311,0.0,1.0
2003-03-26,18.75,18.9,18.65,18.71,68667,4.44849110471062,4.4840790335483,4.42476581881883,4.4390009903539,289425.384853895,0.0,1.0
2003-03-27,18.6,18.75,18.6,18.75,61800,4.41290317587293,4.44849110471062,4.41290317587293,4.44849110471062,260481.581894807,0.0,1.0
2003-03-28,18.72,18.96,18.7,18.72,131267,4.44137351894308,4.49831420508337,4.43662846176472,4.44137351894308,553278.896611418,0.0,1.0
2003-03-31,19.04,19.1,18.35,18.6,99200,4.51729443379681,4.53152960533188,4.35358996114346,4.41290317587293,418119.302976778,0.0,1.0
2003-04-01,18.9,19.04,18.75,19.04,47667,4.4840790335483,4.51729443379681,4.44849110471062,4.51729443379681,200912.225957602,0.0,1.0
2003-04-02,19.1,19.2,18.96,19.0,56667,4.53152960533188,4.55525489122367,4.49831420508337,4.50780431944009,238846.436913156,0.0,1.0
2003-04-03,19.3,19.3,19.12,19.15,57667,4.57898017711546,4.57898017711546,4.53627466251024,4.54339224827777,243061.349241551,0.0,1.0
2003-04-04,19.34,19.48,19.2,19.3,50400,4.58847029147218,4.62168569172068,4.55525489122367,4.57898017711546,212431.581351105,0.0,1.0
2003-04-07,19.76,19.86,19.35,19.35,55200,4.68811649221769,4.71184177810948,4.59084282006136,4.59084282006136,232663.160527401,0.0,1.0
2003-04-08,20.07,20.16,19.79,19.9,77667,4.76166487848224,4.78301763578485,4.69523407798523,4.7213318924662,327359.59580945,0.0,1.0
2003-04-09,19.95,20.35,19.8,20.0,83200,4.73319453541209,4.82809567897925,4.69760660657441,4.74505717835799,350680.705722459,0.0,1.0
2003-04-10,19.9,20.05,19.65,19.9,66000,4.7213318924662,4.75691982130388,4.66201867773672,4.7213318924662,278184.213674066,0.0,1.0
2003-04-11,19.8,20.06,19.78,19.95,103800,4.69760660657441,4.75929234989306,4.69286154939605,4.73319453541209,437507.899687395,0.0,1.0
2003-04-14,19.98,19.98,19.35,19.7,63667,4.74031212117963,4.74031212117963,4.59084282006136,4.67388132068262,268350.823211921,0.0,1.0
2003-04-15,19.85,19.85,19.6,19.83,78667,4.70946924952031,4.70946924952031,4.65015603479083,4.70472419234195,331574.508137844,0.0,1.0
2003-04-16,18.99,19.85,18.95,19.85,110600,4.50543179085091,4.70946924952031,4.4959416764942,4.70946924952031,466169.303520481,0.0,1.0
2003-04-17,20.06,20.06,19.21,19.24,52400,4.75929234989306,4.75929234989306,4.55762741981285,4.56474500558039,220861.406007895,0.0,1.0
2003-04-21,19.67,20.0,19.25,20.0,72067,4.66676373491508,4.74505717835799,4.56711753416957,4.74505717835799,303756.086770438,0.0,1.0
2003-04-22,19.68,19.75,19.5,19.6,165067,4.66913626350426,4.68574396362851,4.62643074889904,4.65015603479083,695742.933311168,0.0,1.0
2003-04-23,19.75,19.9,19.66,19.68,66600,4.68574396362851,4.7213318924662,4.6643912063259,4.66913626350426,280713.161071103,0.0,1.0
2003-04-24,19.76,19.86,19.75,19.75,24067,4.68811649221769,4.71184177810948,4.68574396362851,4.68574396362851,101440.295007481,0.0,1.0
2003-04-25,19.41,19.84,19.4,19.74,38400,4.60507799159643,4.70709672093113,4.60270546300725,4.68337143503934,161852.633410366,0.0,1.0
2003-04-28,20.06,20.06,19.55,19.55,40867,4.75929234989306,4.75929234989306,4.63829339184494,4.63829339184494,172250.822124516,0.0,1.0
2003-04-29,20.06,20.49,20.06,20.07,22667,4.75929234989306,4.86131107922776,4.75929234989306,4.76166487848224,95539.4177477282,0.0,1.0
2003-04-30,20.5,20.65,20.0,20.0,54067,4.86368360781694,4.89927153665462,4.74505717835799,4.74505717835799,227887.664859329,0.0,1.0
2003-05-01,20.3,20.4,20.15,20.4,31600,4.81623303603336,4.83995832192515,4.78064510719567,4.83995832192515,133191.22957728,0.0,1.0
2003-05-02,20.45,20.53,20.3,20.31,30400,4.85182096487104,4.87080119358448,4.81623303603336,4.81860556462254,128133.334783206,0.0,1.0
2003-05-05,20.48,20.65,20.44,20.44,62667,4.85893855063858,4.89927153665462,4.84944843628187,4.84944843628187,264135.910883526,0.0,1.0
2003-05-06,20.65,20.89,20.495,20.5,36600,4.89927153665462,4.95621222279492,4.86249734352235,4.86368360781694,154265.791219255,0.0,1.0
2003-05-07,20.5,20.7,20.37,20.65,30267,4.86368360781694,4.91113417960052,4.83284073615761,4.89927153665462,127572.75144353,0.0,1.0
2003-05-08,19.47,19.89,19.25,19.25,223200,4.6193131631315,4.71895936387702,4.56711753416957,4.56711753416957,940768.431697751,0.0,1.0
2003-05-09,19.65,19.65,19.25,19.47,141067,4.66201867773672,4.66201867773672,4.56711753416957,4.6193131631315,594585.03742969,0.0,1.0
2003-05-12,20.03,20.16,19.65,19.65,60800,4.75217476412553,4.78301763578485,4.66201867773672,4.66201867773672,256266.669566412,0.0,1.0
2003-05-13,20.0,20.15,19.82,19.95,38267,4.74505717835799,4.78064510719567,4.70235166375277,4.73319453541209,161292.050070689,0.0,1.0
2003-05-14,19.6,20.05,19.5,19.8,97000,4.65015603479083,4.75691982130388,4.62643074889904,4.69760660657441,408846.495854309,0.0,1.0
2003-05-15,19.64,19.75,19.55,19.6,78200,4.65964614914755,4.68574396362851,4.63829339184494,4.65015603479083,329606.144080484,0.0,1.0
2003-05-16,18.55,19.7,18.55,19.61,176867,4.40104053292704,4.67388132068262,4.40104053292704,4.65252856338001,745478.898786227,0.0,1.0
2003-05-19,18.34,18.54,18.2,18.5,143800,4.35121743255428,4.39866800433786,4.31800203230577,4.38917788998114,606104.392823192,0.0,1.0
2003-05-20,19.0,19.48,18.2,18.35,200867,4.50780431944009,4.62168569172068,4.31800203230577,4.35358996114346,846636.794667706,0.0,1.0
2003-05-21,18.81,19.0,18.59,18.95,147200,4.46272627624569,4.50780431944009,4.41053064728375,4.4959416764942,620435.094739735,0.0,1.0
2003-05-22,18.92,19.05,18.65,18.81,95800,4.48882409072666,4.51966696238599,4.42476581881883,4.46272627624569,403788.601060235,0.0,1.0
2003-05-23,19.32,19.45,18.78,18.92,92600,4.58372523429382,4.61456810595314,4.45560869047815,4.48882409072666,390300.881609371,0.0,1.0
2003-05-27,19.82,19.85,19.22,19.32,95267,4.70235166375277,4.70946924952031,4.55999994840203,4.58372523429382,401542.052789201,0.0,1.0
2003-05-28,19.89,20.1,19.8,19.82,95200,4.71895936387702,4.76878246424978,4.69760660657441,4.70235166375277,401259.653663198,0.0,1.0
2003-05-29,19.44,19.89,19.41,19.85,186200,4.61219557736397,4.71895936387702,4.60507799159643,4.70946924952031,784816.675547137,0.0,1.0
2003-05-30,19.72,19.8,19.44,19.5,253867,4.67862637786098,4.69760660657441,4.61219557736397,4.62643074889904,1070027.14807264,0.0,1.0
2003-06-02,20.22,20.3,19.6,19.6,117600,4.79725280731993,4.81623303603336,4.65015603479083,4.65015603479083,495673.689819245,0.0,1.0
2003-06-03,20.93,20.93,20.19,20.22,187067,4.96570233715164,4.96570233715164,4.79013522155239,4.79725280731993,788471.004535856,0.0,1.0
2003-06-04,21.1,21.4,20.95,21.0,99667,5.00603532316768,5.07721118084305,4.97044739432999,4.98231003727589,420087.667034138,0.0,1.0
2003-06-05,20.94,21.21,20.6,20.6,98600,5.00603532316768,5.07058305656096,4.92475299222799,4.92475299222799,412438.959518473,0.16,1.0
2003-06-06,20.7,21.0,20.7,20.8,120067,4.94865956015143,5.02037926392174,4.94865956015143,4.97256612807487,502234.366658261,0.0,1.0
2003-06-09,20.05,20.65,20.05,20.65,65400,4.79326686864909,4.93670627618971,4.79326686864909,4.93670627618971,273564.98937635,0.0,1.0
2003-06-10,20.39,20.46,20.15,20.15,118800,4.87454919958878,4.89128379713518,4.81717343657253,4.81717343657253,496934.567857957,0.0,1.0
2003-06-11,20.18,20.39,20.1,20.39,56800,4.82434540694956,4.87454919958878,4.80522015261081,4.87454919958878,237591.611568451,0.0,1.0
2003-06-12,20.7,20.7,19.74,20.18,171400,4.94865956015143,4.94865956015143,4.71915650808644,4.82434540694956,716957.785613248,0.0,1.0
2003-06-13,20.35,20.7,20.34,20.65,48067,4.8649865724194,4.94865956015143,4.86259591562706,4.93670627618971,201061.901289802,0.0,1.0
2003-06-16,21.0,21.02,20.4,20.6,92467,5.02037926392174,5.02516057750643,4.87693985638112,4.92475299222799,386784.921600351,0.0,1.0
2003-06-17,20.9,21.1,20.78,21.0,71867,4.9964726959983,5.04428583184518,4.96778481449018,5.02037926392174,300616.132897709,0.0,1.0
2003-06-18,21.05,21.05,20.75,21.0,118667,5.03233254788346,5.03233254788346,4.96061284411315,5.02037926392174,496378.235387207,0.0,1.0
2003-06-19,20.95,21.05,20.84,21.05,83800,5.00842597996002,5.03233254788346,4.98212875524424,5.03233254788346,350531.286081623,0.0,1.0
2003-06-20,20.95,21.13,20.95,21.1,154867,5.00842597996002,5.05145780222221,5.00842597996002,5.04428583184518,647801.058253016,0.0,1.0
2003-06-23,20.78,21.08,20.77,20.95,81600,4.96778481449018,5.03950451826049,4.96539415769784,5.00842597996002,341328.794084253,0.0,1.0
2003-06-24,21.0,21.05,20.8,20.8,76000,5.02037926392174,5.03233254788346,4.97256612807487,4.97256612807487,317904.26900004,0.0,1.0
2003-06-25,21.09,21.1,20.9,20.9,63467,5.04189517505283,5.04428583184518,4.9964726959983,4.9964726959983,265479.345271389,0.0,1.0
2003-06-26,21.1,21.2,21.07,21.15,96600,5.04428583184518,5.06819239976862,5.03711386146815,5.0562391158069,404073.057702682,0.0,1.0
2003-06-27,21.2,21.3,21.03,21.15,82067,5.06819239976862,5.09209896769205,5.02755123429877,5.0562391158069,343282.23215824,0.0,1.0
2003-06-30,21.08,21.44,20.97,21.4,158867,5.03950451826049,5.12556816278486,5.01320729354471,5.11600553561549,664532.861884597,0.0,1.0
2003-07-01,21.41,21.59,20.63,21.08,64800,5.11839619240783,5.16142801467002,4.93192496260502,5.03950451826049,271055.218831613,0.0,1.0
2003-07-02,21.99,21.99,21.35,21.42,93467,5.25705428636377,5.25705428636377,5.10405225165377,5.12078684920018,390967.872508246,0.0,1.0
2003-07-03,21.2,21.9,21.2,21.9,74667,5.06819239976862,5.23553837523267,5.06819239976862,5.23553837523267,312328.395439815,0.0,1.0
2003-07-07,21.9,22.1,21.28,21.3,90000,5.23553837523267,5.28335151107955,5.08731765410737,5.09209896769205,376465.581710574,0.0,1.0
2003-07-08,22.51,22.52,21.94,21.95,96800,5.38136843956564,5.38375909635798,5.24510100240205,5.24749165919439,404909.647884261,0.0,1.0
2003-07-09,21.99,22.4,21.72,22.4,127067,5.25705428636377,5.35507121484986,5.19250655297049,5.35507121484986,531515.023013527,0.0,1.0
2003-07-10,20.59,20.7,17.05,19.1,240867,4.92236233543565,4.94865956015143,4.07606983094599,4.56615447337644,1007534.83633201,0.0,1.0
2003-07-11,20.55,20.55,20.19,20.5,112000,4.91279970826628,4.91279970826628,4.8267360637419,4.90084642430456,468490.501684269,0.0,1.0
2003-07-14,20.9,21.19,20.7,20.7,178200,4.9964726959983,5.06580174297627,4.94865956015143,4.94865956015143,745401.851786937,0.0,1.0
2003-07-15,21.01,21.15,20.79,21.05,78000,5.02276992071409,5.0562391158069,4.97017547128252,5.03233254788346,326270.17081583,0.0,1.0
2003-07-16,20.49,21.11,20.29,21.11,127200,4.89845576751221,5.04667648863752,4.85064263166534,5.04667648863752,532071.355484278,0.0,1.0
2003-07-17,20.45,20.69,20.37,20.5,76800,4.88889314034284,4.94626890335909,4.86976788600409,4.90084642430456,321250.629726356,0.0,1.0
2003-07-18,21.04,21.12,20.33,20.45,44000,5.02994189109112,5.04906714542987,4.86020525883471,4.88889314034284,184049.839947391,0.0,1.0
2003-07-21,20.6,21.1,20.55,20.89,83400,4.92475299222799,5.04428583184518,4.91279970826628,4.99408203920596,348858.105718465,0.0,1.0
2003-07-22,20.65,21.04,20.6,20.61,67867,4.93670627618971,5.02994189109112,4.92475299222799,4.92714364902034,283884.329266128,0.0,1.0
2003-07-23,23.11,23.25,21.35,21.35,305067,5.52480784710626,5.55827704219907,5.10405225165377,5.10405225165377,1276080.28461888,0.0,1.0
2003-07-24,22.53,23.05,22.52,22.9,93400,5.38614975315033,5.5104639063522,5.38375909635798,5.47460405446704,390687.614797417,0.0,1.0
2003-07-25,22.56,22.69,22.37,22.55,46067,5.39332172352736,5.42440026182782,5.34789924447283,5.39093106673501,192695.999474011,0.0,1.0
2003-07-28,23.15,23.65,22.79,22.81,73600,5.53437047427563,5.65390331389282,5.44830682975126,5.45308814333595,307865.186821092,0.0,1.0
2003-07-29,23.92,24.1,23.06,23.3,164867,5.7184510472861,5.76148286954828,5.51285456314454,5.57023032616079,689630.567331968,0.0,1.0
2003-07-30,24.1,24.15,23.57,23.8,72200,5.76148286954828,5.77343615351,5.63477805955407,5.68976316577797,302009.055550038,0.0,1.0
2003-07-31,24.01,24.3,23.7,24.11,145800,5.73996695841719,5.80929600539516,5.66585659785454,5.76387352634063,609874.242371129,0.0,1.0
2003-08-01,24.0,24.33,23.69,24.01,98867,5.73757630162485,5.81646797577219,5.66346594106219,5.73996695841719,413555.807410881,0.0,1.0
2003-08-04,24.23,24.47,23.7,23.85,97667,5.79256140784875,5.849937170865,5.66585659785454,5.70171644973969,408536.266321407,0.0,1.0
2003-08-05,23.55,24.3,23.45,24.3,98000,5.62999674596938,5.80929600539516,5.60609017804594,5.80929600539516,409929.188973736,0.0,1.0
2003-08-06,23.71,23.72,23.26,23.55,82400,5.66824725464688,5.67063791143922,5.56066769899141,5.62999674596938,344675.15481057,0.0,1.0
2003-08-07,23.9,24.1,23.38,23.75,57667,5.71366973370141,5.76148286954828,5.58935558049954,5.67780988181626,241218.230005596,0.0,1.0
2003-08-08,23.95,24.14,23.82,23.95,38600,5.72562301766313,5.77104549671766,5.69454447936266,5.72562301766313,161461.905044757,0.0,1.0
2003-08-11,24.7,24.75,23.85,23.9,53600,5.90492227708891,5.91687556105062,5.70171644973969,5.71366973370141,224206.168663186,0.0,1.0
2003-08-12,24.88,24.92,24.42,24.7,69200,5.94795409935109,5.95751672652047,5.83798388690328,5.90492227708891,289460.202826352,0.0,1.0
2003-08-13,25.11,25.12,24.4,24.95,45267,6.002939205575,6.00532986236734,5.83320257331859,5.9646886968975,189349.638747695,0.0,1.0
2003-08-14,24.91,25.11,24.7,25.11,56667,5.95512606972812,6.002939205575,5.90492227708891,6.002939205575,237035.279097701,0.0,1.0
2003-08-15,25.0,25.0,24.58,24.85,23067,5.97664198085922,5.97664198085922,5.87623439558078,5.94078212897406,96488.12859242,0.0,1.0
2003-08-18,24.9,25.07,24.6,25.0,123467,5.95273541293578,5.99337657840562,5.88101570916547,5.97664198085922,516456.399745104,0.0,1.0
2003-08-19,23.75,25.31,23.4,25.0,421200,5.67780988181626,6.05075234142187,5.59413689408423,5.97664198085922,1761858.92240548,0.0,1.0
2003-08-20,23.33,23.6,23.05,23.15,281400,5.57740229653782,5.6419500299311,5.5104639063522,5.53437047427563,1177082.38548173,0.0,1.0
2003-08-21,23.47,23.95,23.4,23.65,121467,5.61087149163063,5.72562301766313,5.59413689408423,5.65390331389282,508090.497929314,0.0,1.0
2003-08-22,23.0,23.57,22.87,23.45,145000,5.49851062239048,5.63477805955407,5.46743208409001,5.60609017804594,606527.881644813,0.0,1.0
2003-08-25,23.43,23.69,23.05,23.05,120267,5.60130886446126,5.66346594106219,5.5104639063522,5.5104639063522,503070.956839839,0.0,1.0
2003-08-26,23.67,23.95,23.43,23.45,98467,5.65868462747751,5.72562301766313,5.60130886446126,5.60609017804594,411882.627047723,0.0,1.0
2003-08-27,23.25,23.7,23.2,23.6,255867,5.55827704219907,5.66585659785454,5.54632375823735,5.6419500299311,1070279.09995044,0.0,1.0
2003-08-28,23.69,23.7,23.3,23.3,127267,5.66346594106219,5.66585659785454,5.57023032616079,5.57023032616079,532351.613195107,0.0,1.0
2003-08-29,23.75,24.15,23.58,23.68,98867,5.67780988181626,5.77343615351,5.63716871634641,5.66107528426985,413555.807410881,0.0,1.0
2003-09-02,24.7,25.01,23.9,23.9,93867,5.90492227708891,5.97903263765156,5.71366973370141,5.71366973370141,392641.052871404,0.0,1.0
2003-09-03,24.7,25.5,24.6,24.6,92600,5.90492227708891,6.0961748204764,5.88101570916547,5.88101570916547,387341.254071101,0.0,1.0
2003-09-04,23.85,24.67,23.64,24.55,134867,5.70171644973969,5.89775030671187,5.65151265710047,5.86906242520375,564142.040095111,0.0,1.0
2003-09-05,22.25,23.84,22.25,23.83,165067,5.3192113629647,5.69932579294735,5.3192113629647,5.696935136155,690467.157513548,0.0,1.0
2003-09-08,22.06,22.25,21.0,22.25,306200,5.27378888391017,5.3192113629647,5.02037926392174,5.3192113629647,1280819.56799753,0.0,1.0
2003-09-09,22.01,22.44,21.6,22.0,126000,5.26183559994845,5.36463384201923,5.16381867146236,5.25944494315611,527051.814394804,0.0,1.0
2003-09-10,22.0,22.2,22.0,22.01,156867,5.25944494315611,5.30725807900298,5.25944494315611,5.26183559994845,656166.960068806,0.0,1.0
2003-09-11,22.05,22.12,21.9,22.0,73067,5.30964873579533,5.32650476352801,5.27352867636815,5.29760871598627,303433.886151166,0.16,1.0
2003-09-12,22.0,22.15,21.6,22.15,136267,5.29760871598627,5.33372877541345,5.20128855751379,5.33372877541345,565891.926097429,0.0,1.0
2003-09-15,21.33,21.96,21.13,21.95,150067,5.13627245054487,5.28797670013902,5.08811237130863,5.28556869617721,623200.801908481,0.0,1.0
2003-09-16,21.81,21.9,21.02,21.35,127667,5.25185664071184,5.27352867636815,5.0616243277287,5.14108845846849,530177.699142716,0.0,1.0
2003-09-17,22.1,22.21,21.81,21.81,103800,5.32168875560439,5.34817679918432,5.25185664071184,5.25185664071184,431062.413709212,0.0,1.0
2003-09-18,22.03,22.12,21.9,22.05,80867,5.3048327278717,5.32650476352801,5.27352867636815,5.30964873579533,335825.859435673,0.0,1.0
2003-09-19,21.66,21.95,21.56,21.95,118600,5.21573658128466,5.28556869617721,5.19165654166654,5.28556869617721,492524.106608021,0.0,1.0
2003-09-22,21.25,21.61,21.2,21.61,52400,5.11700841885037,5.2036965614756,5.10496839904131,5.2036965614756,217607.615398485,0.0,1.0
2003-09-23,21.43,21.61,21.24,21.25,77267,5.16035249016299,5.2036965614756,5.11460041488856,5.11700841885037,320875.717919746,0.0,1.0
2003-09-24,20.88,21.52,20.88,21.41,85000,5.02791227226333,5.18202452581929,5.02791227226333,5.15553648223936,352989.452459374,0.0,1.0
2003-09-25,20.95,21.05,20.55,20.93,116467,5.04476829999601,5.06884833961413,4.94844814152354,5.03995229207239,483666.147759835,0.0,1.0
2003-09-26,20.15,20.9,20.15,20.9,169267,4.85212798305106,5.03272828018695,4.85212798305106,5.03272828018695,702934.889993422,0.0,1.0
2003-09-29,20.48,20.5,19.97,20.15,97867,4.93159211379085,4.93640812171448,4.80878391173844,4.85212798305106,406423.749927548,0.0,1.0
2003-09-30,20.17,20.47,20.01,20.47,79067,4.85694399097468,4.92918410982904,4.81841592758569,4.92918410982904,328350.78867771,0.0,1.0
2003-10-01,21.15,21.18,20.35,20.4,91000,5.09292837923225,5.10015239111769,4.9002880622873,4.91232808209636,377906.354985918,0.0,1.0
2003-10-02,21.0,21.29,20.95,21.1,33200,5.05680831980507,5.12664043469762,5.04476829999601,5.08088835942319,137873.527313544,0.0,1.0
2003-10-03,22.21,22.22,21.12,21.12,87800,5.34817679918432,5.35058480314613,5.08570436734682,5.08570436734682,364617.340305094,0.0,1.0
2003-10-06,22.01,22.21,21.76,22.21,147000,5.30001671994808,5.34817679918432,5.23981662090278,5.34817679918432,610464.111900329,0.0,1.0
2003-10-07,22.49,22.8,22.0,22.0,142067,5.41560091011505,5.49024903293122,5.29760871598627,5.29760871598627,589978.265206422,0.0,1.0
2003-10-08,22.06,22.5,22.01,22.48,61267,5.31205673975714,5.41800891407687,5.30001671994808,5.41319290615324,254430.644515629,0.0,1.0
2003-10-09,21.45,21.59,21.16,21.3,249000,5.16516849808661,5.19888055355198,5.09533638319407,5.12904843865943,1034051.45485158,0.0,1.0
2003-10-10,20.9,21.5,20.87,21.5,120867,5.03272828018695,5.17720851789567,5.02550426830152,5.17720851789567,501938.542945967,0.0,1.0
2003-10-13,21.33,21.47,20.97,20.97,90400,5.13627245054487,5.16998450601023,5.04958430791964,5.04958430791964,375414.664733263,0.0,1.0
2003-10-14,21.0,21.35,20.93,21.35,97000,5.05680831980507,5.14108845846849,5.03995229207239,5.14108845846849,402823.257512462,0.0,1.0
2003-10-15,20.94,21.2,20.85,21.2,83800,5.0423602960342,5.10496839904131,5.0206882603779,5.10496839904131,348006.071954065,0.0,1.0
2003-10-16,21.05,21.15,20.95,20.95,160067,5.06884833961413,5.09292837923225,5.04476829999601,5.04476829999601,664728.972786055,0.0,1.0
2003-10-17,20.98,21.2,20.98,21.1,121667,5.05199231188145,5.10496839904131,5.05199231188145,5.08088835942319,505260.796616172,0.0,1.0
2003-10-20,20.68,21.04,20.6,20.95,79267,4.97975219302709,5.06644033565232,4.9604881613326,5.04476829999601,329181.352095261,0.0,1.0
2003-10-21,20.69,20.83,20.6,20.65,55667,4.9821601969889,5.01587225245427,4.9604881613326,4.97252818114166,231174.868824188,0.0,1.0
2003-10-22,20.14,20.65,20.14,20.65,87000,4.84971997908925,4.97252818114166,4.84971997908925,4.97252818114166,361295.086634888,0.0,1.0
2003-10-23,20.1,20.31,20.05,20.05,90400,4.840087963242,4.89065604644005,4.82804794343294,4.82804794343294,375414.664733264,0.0,1.0
2003-10-24,19.95,20.1,19.75,20.1,286000,4.80396790381482,4.840087963242,4.75580782457858,4.840087963242,1187705.6870986,0.0,1.0
2003-10-27,20.64,20.69,20.1,20.1,50867,4.97012017717984,4.9821601969889,4.840087963242,4.840087963242,211241.346802953,0.0,1.0
2003-10-28,20.94,20.95,20.4,20.6,71400,5.0423602960342,5.04476829999601,4.91232808209636,4.9604881613326,296511.140065874,0.0,1.0
2003-10-29,20.94,20.94,20.5,20.9,59467,5.0423602960342,5.0423602960342,4.93640812171448,5.03272828018695,246955.573757666,0.0,1.0
2003-10-30,20.7,21.0,20.51,20.9,27867,4.98456820095072,5.05680831980507,4.93881612567629,5.03272828018695,115726.553784534,0.0,1.0
2003-10-31,21.1,21.1,20.65,20.65,52000,5.08088835942319,5.08088835942319,4.97252818114166,4.97252818114166,215946.488563382,0.0,1.0
2003-11-03,21.52,21.54,21.03,21.03,93667,5.18202452581929,5.18684053374292,5.06403233169051,5.06403233169051,388981.918158967,0.0,1.0
2003-11-04,21.1,21.47,20.95,21.47,139267,5.08088835942319,5.16998450601023,5.04476829999601,5.16998450601023,578350.377360702,0.0,1.0
2003-11-05,21.09,21.35,20.86,21.1,61000,5.07848035546138,5.14108845846849,5.02309626433971,5.08088835942319,253321.842353198,0.0,1.0
2003-11-06,21.12,21.14,20.17,20.5,130200,5.08570436734682,5.09052037527044,4.85694399097468,4.93640812171448,540696.784826006,0.0,1.0
2003-11-07,20.85,21.41,20.84,21.37,68467,5.0206882603779,5.15553648223936,5.01828025641608,5.14590446639212,284330.927547482,0.0,1.0
2003-11-10,21.0,21.16,20.85,20.85,76867,5.05680831980507,5.09533638319407,5.0206882603779,5.0206882603779,319214.591084644,0.0,1.0
2003-11-11,21.08,21.17,21.0,21.05,73600,5.07607235149957,5.09774438715588,5.05680831980507,5.06884833961413,305647.33765894,0.0,1.0
2003-11-12,21.57,21.57,21.13,21.13,52800,5.19406454562835,5.19406454562835,5.08811237130863,5.08811237130863,219268.742233588,0.0,1.0
2003-11-13,21.54,21.64,21.24,21.6,41467,5.18684053374292,5.21092057336104,5.11460041488856,5.20128855751379,172204.866178034,0.0,1.0
2003-11-14,21.25,21.72,21.17,21.6,37800,5.11700841885037,5.23018460505553,5.09774438715588,5.20128855751379,156976.485917228,0.0,1.0
2003-11-17,21.43,21.55,21.0,21.25,96867,5.16035249016299,5.18924853770473,5.05680831980507,5.11700841885037,402270.93283979,0.0,1.0
2003-11-18,21.48,21.89,21.0,21.18,104200,5.17239250997205,5.27112067240634,5.05680831980507,5.10015239111769,432723.540544315,0.0,1.0
2003-11-19,21.15,21.23,20.6,21.23,281600,5.09292837923225,5.11219241092675,4.9604881613326,5.11219241092675,1169433.29191247,0.0,1.0
2003-11-20,20.5,21.06,20.35,21.05,172000,4.93640812171448,5.07125634357595,4.9002880622873,5.06884833961413,714284.539094262,0.0,1.0
2003-11-21,20.3,20.93,20.3,20.75,67667,4.88824804247824,5.03995229207239,4.88824804247824,4.99660822075978,281008.673877276,0.0,1.0
2003-11-24,21.15,21.15,20.46,20.55,86467,5.09292837923225,5.09292837923225,4.92677610586723,4.94844814152354,359081.635127114,0.0,1.0
2003-11-25,21.13,21.16,21.02,21.15,117800,5.08811237130863,5.09533638319407,5.0616243277287,5.09292837923225,489201.852937815,0.0,1.0
2003-11-26,20.99,21.24,20.68,21.15,36867,5.05440031584326,5.11460041488856,4.97975219302709,5.09292837923225,153101.90757435,0.0,1.0
2003-11-28,20.88,21.03,20.85,21.0,48000,5.02791227226333,5.06403233169051,5.0206882603779,5.05680831980507,199335.220212352,0.0,1.0
2003-12-01,20.9,21.15,20.8,20.88,80067,5.03272828018695,5.09292837923225,5.00864824056884,5.02791227226333,332503.605765467,0.0,1.0
2003-12-02,20.71,20.98,20.55,20.8,89867,4.98697620491253,5.05199231188145,4.94844814152354,5.00864824056884,373201.213225489,0.0,1.0
2003-12-03,20.25,20.95,20.25,20.8,62267,4.87620802266918,5.04476829999601,4.87620802266918,5.00864824056884,258583.461603386,0.0,1.0
2003-12-04,20.27,20.39,19.93,20.25,169000,4.8810240305928,4.90992007813455,4.7991518958912,4.87620802266918,701826.087830991,0.0,1.0
2003-12-05,19.95,20.52,19.85,20.52,84667,4.80396790381482,4.9412241296381,4.7798878641967,4.9412241296381,351606.564369151,0.0,1.0
2003-12-08,19.79,20.11,19.58,19.9,66667,4.76543984042583,4.84249596720381,4.71487175722778,4.79192788400576,276855.856789519,0.0,1.0
2003-12-09,19.06,19.71,18.95,19.7,233867,4.58965555121356,4.74617580873133,4.56316750763363,4.74376780476952,971206.873862546,0.0,1.0
2003-12-10,18.95,19.46,18.65,19.16,126267,4.56316750763363,4.68597570968604,4.49092738877927,4.61373559083168,524363.755219856,0.0,1.0
2003-12-11,19.58,19.61,18.95,18.95,94000,4.71487175722778,4.72209576911321,4.56316750763363,4.56316750763363,390364.80624919,0.0,1.0
2003-12-12,19.23,19.75,19.11,19.55,56667,4.63059161856436,4.75580782457858,4.60169557102262,4.70764774534234,235327.685911945,0.0,1.0
2003-12-15,18.84,19.6,18.83,19.3,91800,4.5366794640537,4.7196877651514,4.53427146009188,4.64744764629704,381228.608656123,0.0,1.0
2003-12-16,19.11,19.24,18.68,18.8,69667,4.60169557102262,4.63299962252617,4.4981514006647,4.52704744820645,289314.308052791,0.0,1.0
2003-12-17,19.65,19.66,18.955,19.01,50867,4.73172778496046,4.73413578892227,4.56437150961453,4.5776155314045,211241.346802953,0.0,1.0
2003-12-18,19.97,20.0,19.4,19.45,101467,4.84731197512744,4.85459386592633,4.70895604994854,4.72109253461335,418024.670249686,0.16,1.0
2003-12-19,19.6,19.97,19.53,19.97,83667,4.7575019886078,4.84731197512744,4.74051091007706,4.84731197512744,344692.06821706,0.0,1.0
2003-12-22,19.68,19.69,19.5,19.55,40267,4.7769203640715,4.77934766100447,4.73322901927817,4.74536550394298,165892.353148749,0.0,1.0
2003-12-23,20.18,20.18,19.63,19.7,90067,4.89828521071966,4.89828521071966,4.76478387940669,4.78177495793743,371058.846475982,0.0,1.0
2003-12-24,20.02,20.26,20.01,20.03,65867,4.85944845979225,4.91770358618337,4.85702116285929,4.86187575672522,271359.466184435,0.0,1.0
2003-12-26,20.15,20.23,20.07,20.07,24067,4.89100331992077,4.91042169538448,4.87158494445707,4.87158494445707,99151.4456808538,0.0,1.0
2003-12-29,20.4,20.43,20.05,20.16,51800,4.95168574324485,4.95896763404374,4.86673035059114,4.89343061685374,213406.111533146,0.0,1.0
2003-12-30,20.21,20.28,19.94,20.2,87200,4.90556710151855,4.92255818004929,4.84003008432855,4.90313980458559,359247.353777806,0.0,1.0
2003-12-31,20.5,20.74,20.0,20.25,146400,4.97595871257448,5.0342138389656,4.85459386592633,4.9152762892504,603140.05267283,0.0,1.0
2004-01-02,20.27,20.74,20.24,20.55,63467,4.92013088311633,5.0342138389656,4.91284899231744,4.9880951972393,261471.924337339,0.0,1.0
2004-01-05,20.2,20.58,20.2,20.27,71600,4.90313980458559,4.99537708803819,4.90313980458559,4.92013088311633,294978.331771684,0.0,1.0
2004-01-06,20.31,20.5,20.25,20.3,136867,4.92984007084818,4.97595871257448,4.9152762892504,4.92741277391522,563865.912494346,0.0,1.0
2004-01-07,20.48,20.49,20.03,20.4,60800,4.97110411870856,4.97353141564152,4.86187575672522,4.95168574324485,250484.393459754,0.0,1.0
2004-01-08,20.56,20.75,20.4,20.48,100867,4.99052249417226,5.03664113589856,4.95168574324485,4.97110411870856,415552.784787912,0.0,1.0
2004-01-09,20.1,20.5,20.02,20.5,168267,4.87886683525596,4.97595871257448,4.85944845979225,4.97595871257448,693227.918327179,0.0,1.0
2004-01-12,20.52,20.53,20.0,20.0,85267,4.98081330644041,4.98324060337337,4.85459386592633,4.85459386592633,351283.762781791,0.0,1.0
2004-01-13,20.64,20.64,20.3,20.52,103867,5.00994086963597,5.00994086963597,4.92741277391522,4.98081330644041,427912.212096781,0.0,1.0
2004-01-14,21.49,21.49,20.68,20.7,99267,5.21626110893784,5.21626110893784,5.01965005736782,5.02450465123375,408961.090223181,0.0,1.0
2004-01-15,21.2,21.45,20.96,21.45,77600,5.1458694978819,5.20655192120598,5.08761437149079,5.20655192120598,319697.186389424,0.0,1.0
2004-01-16,21.13,21.6,21.08,21.2,48667,5.12887841935116,5.24296137520043,5.11674193468635,5.1458694978819,200498.749613583,0.0,1.0
2004-01-20,21.07,21.15,20.9,21.13,40000,5.11431463775338,5.13373301321709,5.07305058989301,5.12887841935116,164792.36411826,0.0,1.0
2004-01-21,21.0,21.07,20.92,21.07,28867,5.09732355922264,5.11431463775338,5.07790518375894,5.11431463775338,118926.529375045,0.0,1.0
2004-01-22,20.94,21.07,20.9,21.0,66800,5.08275977762486,5.11431463775338,5.07305058989301,5.09732355922264,275203.248077494,0.0,1.0
2004-01-23,21.21,21.21,20.85,20.92,34867,5.14829679481487,5.14829679481487,5.06091410522819,5.07790518375894,143645.383992784,0.0,1.0
2004-01-26,21.13,21.22,20.9,21.21,45800,5.12887841935116,5.15072409174783,5.07305058989301,5.14829679481487,188687.256915407,0.0,1.0
2004-01-27,21.36,21.46,21.2,21.28,34867,5.18470624880932,5.20897921813895,5.1458694978819,5.16528787334561,143645.383992784,0.0,1.0
2004-01-28,21.5,21.62,21.4,21.41,56067,5.2186884058708,5.24781596906636,5.19441543654117,5.19684273347413,230985.336975461,0.0,1.0
2004-01-29,21.27,21.7,21.26,21.51,90467,5.16286057641265,5.26723434453006,5.16043327947968,5.22111570280376,372706.770117164,0.0,1.0
2004-01-30,20.95,21.29,20.84,21.28,94667,5.08518707455783,5.16771517027857,5.05848680829523,5.16528787334561,390009.968349582,0.0,1.0
2004-02-02,21.51,21.58,21.0,21.0,63600,5.22111570280376,5.2381067813345,5.09732355922264,5.09732355922264,262019.858948033,0.0,1.0
2004-02-03,21.58,21.73,21.45,21.46,28667,5.2381067813345,5.27451623532895,5.20655192120598,5.20897921813895,118102.567554454,0.0,1.0
2004-02-04,21.6,21.69,21.34,21.6,63200,5.24296137520043,5.2648070475971,5.17985165494339,5.24296137520043,260371.93530685,0.0,1.0
2004-02-05,21.35,21.61,21.23,21.61,131267,5.18227895187635,5.24538867213339,5.15315138868079,5.24538867213339,540794.981517789,0.0,1.0
2004-02-06,21.26,21.35,21.18,21.35,62867,5.16043327947968,5.18227895187635,5.14101490401598,5.18227895187635,259000.038875566,0.0,1.0
2004-02-09,20.95,21.11,20.4,20.6,149867,5.08518707455783,5.12402382548524,4.95168574324485,5.00023168190412,617423.430832779,0.0,1.0
2004-02-10,21.15,21.15,20.88,20.9,77800,5.13373301321709,5.13373301321709,5.06819599602708,5.07305058989301,320521.148210015,0.0,1.0
2004-02-11,20.85,21.15,20.74,21.15,99200,5.06091410522819,5.13373301321709,5.0342138389656,5.13373301321709,408685.063013284,0.0,1.0
2004-02-12,20.47,20.98,20.46,20.75,71600,4.96867682177559,5.09246896535672,4.96624952484263,5.03664113589856,294978.331771685,0.0,1.0
2004-02-13,20.63,20.99,20.57,20.57,64200,5.007513572703,5.09489626228968,4.99294979110523,4.99294979110523,264491.744409807,0.0,1.0
2004-02-17,21.0,21.15,20.69,20.8,40800,5.09732355922264,5.13373301321709,5.02207735430078,5.04877762056338,168088.211400625,0.0,1.0
2004-02-18,20.91,21.05,20.8,21.0,50800,5.07547788682597,5.10946004388746,5.04877762056338,5.09732355922264,209286.30243019,0.0,1.0
2004-02-19,20.87,20.99,20.77,20.86,53867,5.06576869909412,5.09489626228968,5.04149572976449,5.06334140216116,221921.756948957,0.0,1.0
2004-02-20,20.85,21.0,20.6,20.85,56267,5.06091410522819,5.09732355922264,5.00023168190412,5.06091410522819,231809.298796053,0.0,1.0
2004-02-23,20.85,20.95,20.8,20.95,92667,5.06091410522819,5.08518707455783,5.04877762056338,5.08518707455783,381770.350143669,0.0,1.0
2004-02-24,20.85,21.12,20.73,20.85,42067,5.06091410522819,5.1264511224182,5.03178654203264,5.06091410522819,173308.009534071,0.0,1.0
2004-02-25,20.79,20.95,20.71,20.9,49400,5.04635032363042,5.08518707455783,5.02693194816671,5.07305058989301,203518.56968605,0.0,1.0
2004-02-26,20.92,21.11,20.8,20.88,43600,5.07790518375894,5.12402382548524,5.04877762056338,5.06819599602708,179623.676888903,0.0,1.0
2004-02-27,20.87,21.15,20.81,20.93,32067,5.06576869909412,5.13373301321709,5.05120491749634,5.0803324806919,132109.918504506,0.0,1.0
2004-03-01,21.27,21.32,20.85,20.9,25467,5.16286057641265,5.17499706107746,5.06091410522819,5.07305058989301,104919.178424993,0.0,1.0
2004-03-02,20.9,21.27,20.82,21.2,36467,5.07305058989301,5.16286057641265,5.0536322144293,5.1458694978819,150237.078557514,0.0,1.0
2004-03-03,20.71,20.9,20.4,20.85,94267,5.02693194816671,5.07305058989301,4.95168574324485,5.06091410522819,388362.044708399,0.0,1.0
2004-03-04,21.15,21.15,20.6,20.65,48200,5.13373301321709,5.13373301321709,5.00023168190412,5.01236816656893,198574.798762503,0.0,1.0
2004-03-05,21.55,21.65,21.02,21.25,60667,5.23082489053562,5.25509785986525,5.10217815308857,5.15800598254672,249936.458849061,0.0,1.0
2004-03-08,21.12,21.6,20.9,21.6,39667,5.1264511224182,5.24296137520043,5.07305058989301,5.24296137520043,163420.467686975,0.0,1.0
2004-03-09,20.75,21.0,20.7,21.0,23400,5.03664113589856,5.09732355922264,5.02450465123375,5.09732355922264,96403.5330091818,0.0,1.0
2004-03-10,20.1,20.9,19.97,20.8,64667,4.87886683525596,5.07305058989301,4.84731197512744,5.04877762056338,266415.695260887,0.0,1.0
2004-03-11,20.24,20.49,20.0,20.0,39067,4.95168574324485,5.01284786952011,4.89297010202061,4.89297010202061,159686.240403827,0.16,1.0
2004-03-12,21.21,21.23,20.07,20.24,50067,5.18899479319285,5.19388776329487,4.91009549737768,4.95168574324485,204648.706025505,0.0,1.0
2004-03-15,20.86,21.21,20.57,21.21,61467,5.10336781640749,5.18899479319285,5.03241974992819,5.18899479319285,251246.170397062,0.0,1.0
2004-03-16,20.31,20.86,20.1,20.85,55867,4.96881113860192,5.10336781640749,4.91743495253071,5.10092133135648,228356.187898754,0.0,1.0
2004-03-17,20.17,20.61,20.06,20.4,86600,4.93456034788778,5.04220569013223,4.90764901232667,4.99082950406102,353977.229348847,0.0,1.0
2004-03-18,20.88,20.9,20.09,20.14,43867,5.10826078650951,5.11315375661153,4.9149884674797,4.92722089273475,179306.225402377,0.0,1.0
2004-03-19,20.39,20.9,20.33,20.9,55867,4.98838301901001,5.11315375661153,4.97370410870395,5.11315375661153,228356.187898753,0.0,1.0
2004-03-22,20.24,20.37,20.0,20.3,46200,4.95168574324485,4.98349004890799,4.89297010202061,4.96636465355091,188842.355611048,0.0,1.0
2004-03-23,19.91,20.35,19.91,20.24,35000,4.87095173656151,4.97859707880597,4.87095173656151,4.95168574324485,143062.39061443,0.0,1.0
2004-03-24,19.79,19.95,19.55,19.91,46267,4.84159391594939,4.88073767676555,4.78287827472514,4.87095173656151,189116.217901653,0.0,1.0
2004-03-25,19.73,19.85,19.67,19.8,67467,4.82691500564333,4.85627282625545,4.81223609533727,4.8440404010004,275771.15164525,0.0,1.0
2004-03-26,19.84,19.98,19.71,19.74,120000,4.85382634120444,4.88807713191858,4.82202203554131,4.82936149069434,490499.624963761,0.0,1.0
2004-03-29,20.16,20.19,19.8,19.8,142200,4.93211386283677,4.9394533179898,4.8440404010004,4.8440404010004,581242.055582056,0.0,1.0
2004-03-30,20.26,20.45,19.86,20.16,59200,4.95657871334687,5.00306192931607,4.85871931130646,4.93211386283677,241979.814982122,0.0,1.0
2004-03-31,20.08,20.33,20.03,20.25,40067,4.91254198242869,4.97370410870395,4.90030955717364,4.95413222829586,163773.737278525,0.0,1.0
2004-04-01,20.5,20.61,20.04,20.15,63667,5.01529435457112,5.04220569013223,4.90275604222465,4.92966737778576,260238.663521398,0.0,1.0
2004-04-02,20.39,20.75,20.05,20.53,47267,4.98838301901001,5.07645648084638,4.90520252727566,5.02263380972415,193203.71477635,0.0,1.0
2004-04-05,20.6,20.9,20.34,20.34,40867,5.03975920508122,5.11315375661153,4.97615059375496,4.97615059375496,167043.734778283,0.0,1.0
2004-04-06,21.0,21.07,20.63,20.65,66000,5.13761860712164,5.15474400247871,5.04709866023425,5.05199163033627,269774.793730068,0.0,1.0
2004-04-07,21.09,21.23,20.93,21.07,76600,5.15963697258073,5.19388776329487,5.12049321176456,5.15474400247871,313102.260601867,0.0,1.0
2004-04-08,20.4,21.05,20.4,21.05,85267,4.99082950406102,5.14985103237669,4.99082950406102,5.14985103237669,348528.596014875,0.0,1.0
2004-04-12,20.37,20.6,20.18,20.4,45267,4.98349004890799,5.03975920508122,4.93700683293879,4.99082950406102,185028.721026954,0.0,1.0
2004-04-13,19.65,20.46,19.55,20.37,85267,4.80734312523524,5.00550841436708,4.78287827472514,4.98349004890799,348528.596014875,0.0,1.0
2004-04-14,19.47,19.7,19.27,19.65,54467,4.76330639431706,4.8195755504903,4.71437669329685,4.80734312523524,222633.692274176,0.0,1.0
2004-04-15,19.68,19.89,19.45,19.47,38267,4.81468258038828,4.86605876645949,4.75841342421504,4.76330639431706,156416.242904068,0.0,1.0
2004-04-16,19.7,20.3,19.66,19.78,39667,4.8195755504903,4.96636465355091,4.80978961028625,4.83914743089838,162138.738528646,0.0,1.0
2004-04-19,19.56,19.85,19.43,19.8,20067,4.78532475977615,4.85627282625545,4.75352045411302,4.8440404010004,82023.7997845649,0.0,1.0
2004-04-20,19.91,20.06,19.66,19.76,38667,4.87095173656151,4.90764901232667,4.80978961028625,4.83425446079636,158051.241653948,0.0,1.0
2004-04-21,20.18,20.18,19.7,19.91,80867,4.93700683293879,4.93700683293879,4.8195755504903,4.87095173656151,330543.609766204,0.0,1.0
2004-04-22,20.54,20.54,20.1,20.18,63667,5.02508029477516,5.02508029477516,4.91743495253071,4.93700683293879,260238.663521398,0.0,1.0
2004-04-23,20.15,20.54,19.65,20.54,55600,4.92966737778576,5.02508029477516,4.80734312523524,5.02508029477516,227264.826233209,0.0,1.0
2004-04-26,20.35,20.43,20.02,20.05,46467,4.97859707880597,4.99816895921405,4.89786307212263,4.90520252727566,189933.717276592,0.0,1.0
2004-04-27,20.56,20.64,20.3,20.35,58800,5.02997326487718,5.04954514528526,4.96636465355091,4.97859707880597,240344.816232243,0.0,1.0
2004-04-28,20.25,20.46,20.24,20.46,35200,4.95413222829586,5.00550841436708,4.95168574324485,5.00550841436708,143879.88998937,0.0,1.0
2004-04-29,19.8,20.26,19.54,20.26,44400,4.8440404010004,4.95657871334687,4.78043178967413,4.95657871334687,181484.861236591,0.0,1.0
2004-04-30,20.02,20.04,19.66,19.85,70600,4.89786307212263,4.90275604222465,4.80978961028625,4.85627282625545,288577.279353679,0.0,1.0
2004-05-03,20.03,20.16,19.7,19.92,87067,4.90030955717364,4.93211386283677,4.8195755504903,4.87339822161252,355886.090389331,0.0,1.0
2004-05-04,20.06,20.18,19.92,20.15,61267,4.90764901232667,4.93700683293879,4.87339822161252,4.92966737778576,250428.671022122,0.0,1.0
2004-05-05,19.83,20.16,19.83,20.15,23667,4.85137985615343,4.93211386283677,4.85137985615343,4.92966737778576,96738.7885334777,0.0,1.0
2004-05-06,19.7,19.8,19.15,19.8,64600,4.8195755504903,4.8440404010004,4.68501887268473,4.8440404010004,264052.298105491,0.0,1.0
2004-05-07,19.36,19.77,19.35,19.6,55400,4.73639505875595,4.83670094584737,4.73394857370494,4.79511069998019,226447.326858269,0.0,1.0
2004-05-10,19.01,19.47,19.0,19.36,69200,4.65076808197059,4.76330639431706,4.64832159691958,4.73639505875595,282854.783729102,0.0,1.0
2004-05-11,19.1,19.17,18.85,19.01,88267,4.67278644742968,4.68991184278675,4.61162432115442,4.65076808197059,360791.086638969,0.0,1.0
2004-05-12,19.91,19.92,19.0,19.2,40867,4.87095173656151,4.87339822161252,4.64832159691958,4.69725129793978,167043.734778283,0.0,1.0
2004-05-13,19.4,19.95,19.18,19.91,33867,4.74618099895999,4.88073767676555,4.69235832783776,4.87095173656151,138431.256655397,0.0,1.0
2004-05-14,19.38,19.5,19.19,19.2,39667,4.74128802885797,4.77064584947009,4.69480481288877,4.69725129793978,162138.738528646,0.0,1.0
2004-05-17,18.9,19.44,18.9,19.3,57000,4.62385674640947,4.75596693916403,4.62385674640947,4.72171614844988,232987.321857786,0.0,1.0
2004-05-18,20.0,20.1,19.1,19.15,148067,4.89297010202061,4.91743495253071,4.67278644742968,4.68501887268473,605223.399745909,0.0,1.0
2004-05-19,20.7,21.0,19.99,20.0,124000,5.06422405559133,5.13761860712164,4.89052361696959,4.89297010202061,506849.612462552,0.0,1.0
2004-05-20,21.0,21.06,20.61,20.65,154000,5.13761860712164,5.1522975174277,5.04220569013223,5.05199163033627,629474.518703492,0.0,1.0
2004-05-21,21.22,21.23,21.02,21.15,91067,5.19144127824386,5.19388776329487,5.14251157722366,5.17431588288679,372236.077888123,0.0,1.0
2004-05-24,21.53,21.57,21.27,21.34,108200,5.26728231482518,5.27706825502922,5.20367370349891,5.22079909885599,442267.161842324,0.0,1.0
2004-05-25,22.0,22.21,21.5,21.53,68800,5.38226711222267,5.43364329829388,5.25994285967215,5.26728231482518,281219.784979222,0.0,1.0
2004-05-26,22.1,22.2,21.77,21.8,73600,5.40673196273277,5.43119681324287,5.32599795604943,5.33333741120246,300839.769977773,0.0,1.0
2004-05-27,22.07,22.25,21.92,22.12,44000,5.39939250757974,5.44342923849792,5.36269523181458,5.41162493283479,179849.862486712,0.0,1.0
2004-05-28,22.03,22.39,21.97,22.1,104667,5.3896065673757,5.47768002921207,5.37492765706963,5.40673196273277,427826.035384016,0.0,1.0
2004-06-01,22.19,22.44,22.0,22.1,57600,5.42875032819186,5.48991245446712,5.38226711222267,5.40673196273277,235439.819982605,0.0,1.0
2004-06-02,22.01,22.25,22.01,22.24,57600,5.38471359727368,5.44342923849792,5.38471359727368,5.44098275344691,235439.819982605,0.0,1.0
2004-06-03,22.3,22.75,21.95,22.05,386600,5.45566166375298,5.56575349104844,5.37003468696761,5.39449953747772,1580226.29175825,0.0,1.0
2004-06-04,22.17,22.5,22.15,22.4,128800,5.42385735808984,5.50459136477318,5.41896438798782,5.48012651426308,526469.597461103,0.0,1.0
2004-06-07,22.48,22.61,22.3,22.3,35600,5.49969839467116,5.53150270033429,5.45566166375298,5.45566166375298,145514.888739249,0.0,1.0
2004-06-08,22.5,22.5,22.31,22.48,48867,5.50459136477318,5.50459136477318,5.45810814880398,5.49969839467116,199743.709775867,0.0,1.0
2004-06-09,21.9,22.5,21.87,22.5,133867,5.35780226171256,5.50459136477318,5.35046280655953,5.50459136477318,547180.944125198,0.0,1.0
2004-06-10,22.33,22.46,21.85,21.85,101467,5.50581460729869,5.5378681630062,5.38746301699401,5.38746301699401,411520.959495519,0.175,1.0
2004-06-14,22.19,22.44,22.08,22.4,74667,5.47129539345982,5.53293684674351,5.444173154015,5.52307421421812,302827.869974001,0.0,1.0
2004-06-15,22.31,22.38,22.21,22.29,77200,5.50088329103599,5.51814289795542,5.47622670972252,5.4959519747733,313100.989218702,0.0,1.0
2004-06-16,22.05,22.36,22.01,22.3,81867,5.43677617962096,5.51321158169273,5.42691354709557,5.49841763290464,332028.99850217,0.0,1.0
2004-06-17,21.99,22.15,21.92,22.15,105400,5.42198223083288,5.46143276093443,5.40472262391344,5.46143276093443,427472.075954031,0.0,1.0
2004-06-18,22.18,22.3,21.92,21.99,105867,5.46882973532848,5.49841763290464,5.40472262391344,5.42198223083288,429366.093596067,0.0,1.0
2004-06-21,22.3,22.48,22.0,22.15,54667,5.49841763290464,5.5427994792689,5.42444788896422,5.46143276093443,221713.62406242,0.0,1.0
2004-06-22,22.22,22.3,21.95,22.3,47267,5.47869236785386,5.49841763290464,5.41211959830749,5.49841763290464,191701.353075135,0.0,1.0
2004-06-23,22.39,22.39,22.1,22.22,31267,5.52060855608677,5.52060855608677,5.4491044702777,5.47869236785386,126809.95634587,0.0,1.0
2004-06-24,22.71,22.77,22.33,22.4,54267,5.59950961628989,5.61430356507797,5.50581460729869,5.52307421421812,220091.339144188,0.0,1.0
2004-06-25,22.4,22.72,22.4,22.7,126467,5.52307421421812,5.60197527442123,5.52307421421812,5.59704395815854,512913.766884995,0.0,1.0
2004-06-28,22.82,22.92,22.45,22.5,56600,5.62663185573471,5.65128843704818,5.53540250487485,5.54773079553159,229553.315929774,0.0,1.0
2004-06-29,22.56,22.94,22.27,22.9,107867,5.56252474431968,5.65621975331088,5.4910206585106,5.64635712078549,437477.518187225,0.0,1.0
2004-06-30,22.45,22.85,22.42,22.65,34467,5.53540250487485,5.63402883012875,5.52800553048081,5.5847156675018,139788.235691723,0.0,1.0
2004-07-01,22.59,22.65,22.13,22.4,81667,5.56992171871372,5.5847156675018,5.45650144467174,5.52307421421812,331217.856043054,0.0,1.0
2004-07-02,22.55,22.65,22.35,22.65,57200,5.56005908618833,5.5847156675018,5.51074592356138,5.5847156675018,231986.743307121,0.0,1.0
2004-07-06,21.95,22.47,21.9,22.45,81800,5.41211959830749,5.54033382113755,5.39979130765075,5.53540250487485,331757.265778366,0.0,1.0
2004-07-07,22.0,22.04,21.85,21.85,76867,5.42444788896422,5.43431052148961,5.38746301699401,5.38746301699401,311750.437024275,0.0,1.0
2004-07-08,21.0,21.9,21.0,21.9,117400,5.17788207582949,5.39979130765075,5.17788207582949,5.39979130765075,476140.62350098,0.0,1.0
2004-07-09,21.02,21.5,20.95,21.05,74000,5.18281339209218,5.30116498239685,5.16555378517275,5.19021036648622,300122.709872849,0.0,1.0
2004-07-12,21.35,21.7,21.1,21.1,105267,5.26418011042664,5.3504781450238,5.20253865714296,5.20253865714296,426932.66621872,0.0,1.0
2004-07-13,21.78,21.78,21.3,21.4,52067,5.37020341007458,5.37020341007458,5.25185181976991,5.27650840108338,211168.772093914,0.0,1.0
2004-07-14,21.28,21.86,21.15,21.78,89867,5.24692050350721,5.38992867512536,5.2148669477997,5.37020341007458,364474.696866802,0.0,1.0
2004-07-15,21.31,21.67,21.15,21.25,80867,5.25431747790125,5.34308117062976,5.2148669477997,5.23952352911317,327973.286206591,0.0,1.0
2004-07-16,20.75,21.4,20.7,21.4,121067,5.1162406225458,5.27650840108338,5.10391233188906,5.27650840108338,491012.920488868,0.0,1.0
2004-07-19,20.88,20.96,20.62,20.8,40400,5.14829417825332,5.1680194433041,5.08418706683829,5.12856891320254,163850.776741393,0.0,1.0
2004-07-20,21.08,21.18,20.85,20.85,68600,5.19760734088026,5.22226392219374,5.14089720385928,5.14089720385928,278221.863476723,0.0,1.0
2004-07-21,20.83,21.22,20.83,21.2,81600,5.13596588759658,5.23212655471913,5.13596588759658,5.22719523845643,330946.12331925,0.0,1.0
2004-07-22,20.8,21.0,20.55,20.7,168067,5.12856891320254,5.17788207582949,5.06692745991885,5.10391233188906,681631.398381083,0.0,1.0
2004-07-23,20.46,20.9,20.42,20.7,134867,5.04473653673673,5.15322549451601,5.03487390421134,5.10391233188906,546981.750167859,0.0,1.0
2004-07-26,20.73,21.25,20.65,21.1,122667,5.11130930628311,5.23952352911317,5.09158404123233,5.20253865714296,497502.060161795,0.0,1.0
2004-07-27,20.88,21.05,20.71,20.85,110800,5.14829417825332,5.19021036648622,5.10637799002041,5.14089720385928,449372.922350158,0.0,1.0
2004-07-28,20.68,20.92,20.5,20.92,91267,5.09898101562637,5.15815681077871,5.05459916926212,5.15815681077871,370152.694080613,0.0,1.0
2004-07-29,20.93,21.03,20.79,20.8,170667,5.16062246891005,5.18527905022353,5.12610325507119,5.12856891320254,692176.25034959,0.0,1.0
2004-07-30,20.87,21.05,20.85,20.95,112867,5.14582852012197,5.19021036648622,5.14089720385928,5.16555378517275,457756.07966512,0.0,1.0
2004-08-02,21.0,21.07,20.8,20.8,137067,5.17788207582949,5.19514168274892,5.12856891320254,5.12856891320254,555904.317218133,0.0,1.0
2004-08-03,20.58,21.0,20.58,21.0,83000,5.0743244343129,5.17788207582949,5.0743244343129,5.17788207582949,336624.120533061,0.0,1.0
2004-08-04,20.35,20.67,20.15,20.58,94400,5.01761429729191,5.09651535749502,4.96830113466496,5.0743244343129,382859.240702662,0.0,1.0
2004-08-05,20.5,20.6,20.02,20.6,144267,5.05459916926212,5.07925575057559,4.93624757895744,5.07925575057559,585105.445746302,0.0,1.0
2004-08-06,20.42,20.5,20.02,20.4,138000,5.03487390421134,5.05459916926212,4.93624757895744,5.02994258794864,559688.296789908,0.0,1.0
2004-08-09,20.42,20.74,20.36,20.5,124800,5.03487390421134,5.11377496441445,5.02007995542325,5.05459916926212,506152.894488265,0.0,1.0
2004-08-10,20.7,20.85,20.49,20.49,118867,5.10391233188906,5.14089720385928,5.05213351113077,5.05213351113077,482090.353438595,0.0,1.0
2004-08-11,21.04,21.13,20.5,20.7,132200,5.18774470835487,5.209935631537,5.05459916926212,5.10391233188906,536165.16547555,0.0,1.0
2004-08-12,20.7,21.15,20.7,20.95,75000,5.10391233188906,5.2148669477997,5.10391233188906,5.16555378517275,304178.422168429,0.0,1.0
2004-08-13,20.54,20.92,20.53,20.75,45667,5.06446180178751,5.15815681077871,5.06199614365616,5.1162406225458,185212.213402208,0.0,1.0
2004-08-16,21.32,21.45,20.65,20.65,51000,5.2567831360326,5.28883669174012,5.09158404123233,5.09158404123233,206841.327074531,0.0,1.0
2004-08-17,20.84,22.2,20.56,20.8,152867,5.13843154572793,5.47376105159117,5.0693931180502,5.12856891320254,619984.571488282,0.0,1.0
2004-08-18,21.5,21.84,20.92,21.0,91800,5.30116498239685,5.38499735886267,5.15815681077871,5.17788207582949,372314.388734157,0.0,1.0
2004-08-19,21.7,22.03,21.4,21.5,46067,5.3504781450238,5.43184486335827,5.27650840108338,5.30116498239685,186834.49832044,0.0,1.0
2004-08-20,21.5,21.7,20.92,21.7,99267,5.30116498239685,5.3504781450238,5.15815681077871,5.3504781450238,402598.392445245,0.0,1.0
2004-08-23,21.07,21.55,20.96,21.5,54200,5.19514168274892,5.31349327305359,5.1680194433041,5.30116498239685,219819.606420384,0.0,1.0
2004-08-24,20.89,21.28,20.7,21.07,81600,5.15075983638466,5.24692050350721,5.10391233188906,5.19514168274892,330946.12331925,0.0,1.0
2004-08-25,20.95,20.98,20.45,20.8,43667,5.16555378517275,5.17295075956679,5.04227087860538,5.12856891320254,177100.78881105,0.0,1.0
2004-08-26,21.32,21.32,20.55,20.7,57867,5.2567831360326,5.2567831360326,5.06692745991885,5.10391233188906,234691.903408273,0.0,1.0
2004-08-27,21.14,21.32,20.91,21.32,56200,5.21240128966835,5.2567831360326,5.15569115264736,5.2567831360326,227931.031011542,0.0,1.0
2004-08-30,20.85,21.25,20.69,21.24,45200,5.14089720385928,5.23952352911317,5.10144667375772,5.23705787098182,183318.195760173,0.0,1.0
2004-08-31,21.15,21.15,20.6,20.75,48867,5.2148669477997,5.2148669477997,5.07925575057559,5.1162406225458,198190.492748061,0.0,1.0
2004-09-01,21.05,21.65,20.84,21.1,75600,5.19021036648622,5.33814985436706,5.13843154572793,5.20253865714296,306611.849545776,0.0,1.0
2004-09-02,20.9,21.48,20.81,21.25,85400,5.15322549451601,5.29623366613416,5.13103457133388,5.23952352911317,346357.830042451,0.0,1.0
2004-09-03,21.05,21.25,20.76,21.0,53000,5.19021036648622,5.23952352911317,5.11870628067715,5.17788207582949,214952.75166569,0.0,1.0
2004-09-07,20.73,21.3,20.6,21.15,168000,5.11130930628311,5.25185181976991,5.07925575057559,5.2148669477997,681359.665657279,0.0,1.0
2004-09-08,20.65,20.85,20.52,20.8,60267,5.09158404123233,5.14089720385928,5.05953048552481,5.12856891320254,244425.612917662,0.0,1.0
2004-09-09,20.39,20.49,20.2,20.4,94267,5.07062594711588,5.0954941469546,5.0233763674223,5.07311276709975,379066.440720849,0.175,1.0
2004-09-10,20.55,20.7,20.29,20.3,59267,5.11041506685783,5.14771736661592,5.04575774727715,5.04824456726102,238324.448027439,0.0,1.0
2004-09-13,20.95,20.95,20.64,20.68,51400,5.20988786621273,5.20988786621273,5.13279644671269,5.14274372664817,206689.669269751,0.0,1.0
2004-09-14,21.5,21.51,20.75,20.95,62267,5.34666296532571,5.34914978530959,5.16015146653528,5.20988786621273,250388.04740116,0.0,1.0
2004-09-15,22.18,22.18,21.5,21.53,74400,5.51576672422904,5.51576672422904,5.34666296532571,5.35412342527733,299177.264468278,0.0,1.0
2004-09-16,22.34,22.48,22.11,22.18,82600,5.555555843971,5.59037132374521,5.49835898434193,5.51576672422904,332151.102756449,0.0,1.0
2004-09-17,22.13,22.84,22.05,22.84,106267,5.50333262430968,5.67989684316462,5.4834380644387,5.67989684316462,427320.838215733,0.0,1.0
2004-09-20,21.83,22.11,21.68,22.1,66600,5.4287280247935,5.49835898434193,5.39142572503542,5.49587216435806,267811.906096604,0.0,1.0
2004-09-21,21.91,22.0,21.78,21.83,109067,5.44862258466448,5.47100396451934,5.41629392487414,5.4287280247935,438580.197631206,0.0,1.0
2004-09-22,21.48,22.0,21.42,22.0,83200,5.34168932535797,5.47100396451934,5.32676840545474,5.47100396451934,334563.822631193,0.0,1.0
2004-09-23,21.4,21.65,21.32,21.65,50200,5.32179476548699,5.3839652650838,5.30190020561601,5.3839652650838,201864.229520263,0.0,1.0
2004-09-24,21.43,21.59,21.35,21.35,14267,5.32925522543861,5.36904434518057,5.30936066556763,5.30936066556763,57370.4574216253,0.0,1.0
2004-09-27,21.04,21.43,21.04,21.43,27400,5.23226924606758,5.32925522543861,5.23226924606758,5.32925522543861,110180.874279984,0.0,1.0
2004-09-28,21.34,21.43,21.08,21.1,52000,5.30687384558376,5.32925522543861,5.24221652600307,5.24719016597082,209102.389144495,0.0,1.0
2004-09-29,21.74,21.77,21.25,21.5,40067,5.40634664493865,5.41380710489027,5.2844924657289,5.34666296532571,161117.412035625,0.0,1.0
2004-09-30,22.25,22.47,21.68,21.76,99067,5.53317446411615,5.58788450376134,5.39142572503542,5.4113202849064,398368.199718802,0.0,1.0
2004-10-01,22.8,23.08,22.16,22.25,73867,5.66994956322913,5.73958052277756,5.51079308426129,5.53317446411615,297033.964979547,0.0,1.0
2004-10-04,22.92,23.0,22.58,22.81,47000,5.6997914030356,5.71968596290658,5.61523952358394,5.672436383213,188996.390188294,0.0,1.0
2004-10-05,23.0,23.0,22.45,22.75,50400,5.71968596290658,5.71968596290658,5.58291086379359,5.65751546330977,202668.469478511,0.0,1.0
2004-10-06,23.0,23.07,22.79,23.0,55000,5.71968596290658,5.73709370279368,5.66746274324526,5.71968596290658,221165.988518216,0.0,1.0
2004-10-07,22.7,23.3,22.7,23.1,59867,5.64508136339041,5.79429056242275,5.64508136339041,5.7445541627453,240737.167902183,0.0,1.0
2004-10-08,22.4,22.96,22.4,22.85,50467,5.57047676387423,5.70973868297109,5.57047676387423,5.68238366314849,202937.889864524,0.0,1.0
2004-10-11,22.79,22.8,22.3,22.3,43600,5.66746274324526,5.66994956322913,5.54560856403551,5.54560856403551,175324.310898077,0.0,1.0
2004-10-12,23.28,23.28,22.74,22.88,57200,5.78931692245501,5.78931692245501,5.65502864332589,5.68984412310011,230012.628058945,0.0,1.0
2004-10-13,22.9,23.675,22.68,23.4,111000,5.69481776306785,5.88754631181797,5.64010772342266,5.81915876226147,446353.176827673,0.0,1.0
2004-10-14,22.1,23.15,22.1,22.85,92400,5.49587216435806,5.75698826266466,5.49587216435806,5.68238366314849,371558.860710604,0.0,1.0
2004-10-15,22.69,23.09,22.17,22.17,68200,5.64259454340653,5.74206734276143,5.51327990424517,5.51327990424517,274245.825762589,0.0,1.0
2004-10-18,22.84,23.2,22.6,22.75,32800,5.67989684316462,5.76942236258403,5.62021316355168,5.65751546330977,131895.353152682,0.0,1.0
2004-10-19,22.94,23.25,22.79,22.79,51200,5.70476504300334,5.78185646250339,5.66746274324526,5.66746274324526,205885.429311503,0.0,1.0
2004-10-20,22.72,22.94,22.55,22.55,63800,5.65005500335815,5.70476504300334,5.60777906363232,5.60777906363232,256552.546681131,0.0,1.0
2004-10-21,22.99,23.19,22.7,22.8,66400,5.7171991429227,5.76693554260015,5.64508136339041,5.66994956322913,267007.666138356,0.0,1.0
2004-10-22,22.52,23.46,22.51,22.99,37600,5.6003186036807,5.83407968216471,5.59783178369683,5.7171991429227,151197.112150635,0.0,1.0
2004-10-25,22.7,22.95,22.3,22.5,76600,5.64508136339041,5.70725186298722,5.54560856403551,5.59534496371296,308023.904009007,0.0,1.0
2004-10-26,22.68,22.97,22.58,22.8,56667,5.64010772342266,5.71222550295496,5.61523952358394,5.66994956322913,227869.328570214,0.0,1.0
2004-10-27,23.3,23.3,22.71,22.75,70067,5.79429056242275,5.79429056242275,5.64756818337428,5.65751546330977,281753.405772834,0.0,1.0
2004-10-28,23.35,23.63,23.15,23.2,47600,5.80672466234211,5.87635562189054,5.75698826266466,5.76942236258403,191409.110063038,0.0,1.0
2004-10-29,22.96,23.35,22.53,23.35,56600,5.70973868297109,5.80672466234211,5.60280542366457,5.80672466234211,227599.908184201,0.0,1.0
2004-11-01,23.61,23.64,22.72,23.1,174000,5.8713819819228,5.87884244187441,5.65005500335815,5.7445541627453,699688.763675811,0.0,1.0
2004-11-02,23.54,23.63,23.28,23.5,53867,5.85397424203569,5.87635562189054,5.78931692245501,5.8440269621002,216609.969154741,0.0,1.0
2004-11-03,23.78,23.96,23.54,23.54,89267,5.91365792164863,5.95842068135833,5.85397424203569,5.85397424203569,358960.441764648,0.0,1.0
2004-11-04,24.56,24.63,23.63,23.9,120467,6.10762988039068,6.12503762027778,5.87635562189054,5.9434997614551,484421.875251345,0.0,1.0
2004-11-05,24.96,24.96,24.37,24.5,87667,6.20710267974557,6.20710267974557,6.0603803006971,6.09270896048744,352526.522098663,0.0,1.0
2004-11-08,25.15,25.21,24.73,24.8,85667,6.25435225943915,6.26927317934238,6.14990582011651,6.16731356000361,344484.122516183,0.0,1.0
2004-11-09,25.9,26.09,25.1,25.15,201467,6.44086375822958,6.48811333792316,6.24191815951979,6.25435225943915,810139.05834181,0.0,1.0
2004-11-10,26.4,26.5,25.75,25.85,183000,6.5652047574232,6.59007295726193,6.40356145847149,6.42842965831022,735879.561796975,0.0,1.0
2004-11-11,26.6,26.65,26.0,26.41,91600,6.61494115710065,6.62737525702001,6.46573195806831,6.56769157740707,368341.900877611,0.0,1.0
2004-11-12,27.05,27.2,26.39,26.6,80067,6.72684805637491,6.764150356133,6.56271793743933,6.61494115710065,321965.403685237,0.0,1.0
2004-11-15,27.0,27.39,26.84,27.1,90200,6.71441395645555,6.81139993582657,6.67462483671359,6.73928215629427,362712.221169875,0.0,1.0
2004-11-16,25.98,27.25,25.97,27.15,105667,6.46075831810056,6.77658445605236,6.45827149811669,6.75171625621363,424908.118340989,0.0,1.0
2004-11-17,26.05,26.3,25.45,25.45,166200,6.47816605798767,6.54033655758448,6.32895685895532,6.32895685895532,668323.405304137,0.0,1.0
2004-11-18,26.0,26.41,26.0,26.25,82000,6.46573195806831,6.56769157740707,6.46573195806831,6.52790245766512,329738.382881704,0.0,1.0
2004-11-19,25.61,25.95,25.61,25.9,94000,6.36874597869728,6.45329785814894,6.36874597869728,6.44086375822958,377992.780376588,0.0,1.0
2004-11-22,26.1,26.13,25.65,25.7,80200,6.49060015790703,6.49806061785865,6.37869325863277,6.39112735855213,322500.223257472,0.0,1.0
2004-11-23,26.58,26.58,26.0,26.1,61400,6.60996751713291,6.60996751713291,6.46573195806831,6.49060015790703,246901.667182154,0.0,1.0
2004-11-24,27.1,27.2,26.2,26.33,136000,6.73928215629427,6.764150356133,6.51546835774575,6.54779701753609,546883.171608681,0.0,1.0
2004-11-26,26.86,27.2,26.85,27.0,24067,6.67959847668133,6.764150356133,6.67711165669746,6.71441395645555,96778.2153757803,0.0,1.0
2004-11-29,27.37,27.66,26.41,26.85,121400,6.80642629585883,6.87854407539113,6.56769157740707,6.67711165669746,488173.654656572,0.0,1.0
2004-11-30,26.68,27.65,26.51,27.25,137667,6.63483571697163,6.87605725540725,6.5925597772458,6.77658445605236,553586.511660678,0.0,1.0
2004-12-01,28.62,28.83,26.93,26.93,204000,7.11727879384288,7.1695020135042,6.69700621656844,6.69700621656844,820324.757413021,0.0,1.0
2004-12-02,28.77,28.97,28.14,28.62,116600,7.15458109360097,7.20431749327842,6.997911434617,7.11727879384288,468871.895658619,0.0,1.0
2004-12-03,28.5,28.61,28.05,28.6,81467,7.08743695403641,7.11479197385901,6.97553005476215,7.11230515387514,327595.083392974,0.0,1.0
2004-12-06,28.64,28.79,28.3,28.6,107867,7.12225243381063,7.15955473356871,7.03770055435896,7.11230515387514,433754.757881717,0.0,1.0
2004-12-07,28.25,28.74,28.18,28.6,69200,7.0252664544396,7.14712063364935,7.00785871455249,7.11230515387514,278267.025553829,0.0,1.0
2004-12-08,28.9,28.91,28.3,28.3,140067,7.18690975339131,7.18939657337518,7.03770055435896,7.03770055435896,563237.391159655,0.0,1.0
2004-12-09,28.8,28.9,28.37,28.9,118600,7.16204155355258,7.18690975339131,7.05510829424607,7.18690975339131,476914.2952411,0.0,1.0
2004-12-10,28.8,28.9,28.7,28.81,63267,7.16204155355258,7.18690975339131,7.13717335371386,7.16452837353646,254409.2471924,0.0,1.0
2004-12-13,28.61,28.8,28.1,28.8,48800,7.11479197385901,7.16204155355258,6.98796415468151,7.16204155355258,196234.549812527,0.0,1.0
2004-12-14,28.45,28.72,27.98,28.45,144467,7.07500285411705,7.1421469936816,6.95812231487505,7.07500285411705,580930.670241112,0.0,1.0
2004-12-15,28.32,28.59,27.96,28.45,136600,7.04267419432671,7.10981833389126,6.9531486749073,7.07500285411705,549295.891483425,0.0,1.0
2004-12-16,28.0,28.15,27.53,28.15,131000,7.00661530456056,7.04415074369213,6.88900426194829,7.04415074369213,523505.264747805,0.175,1.0
2004-12-17,28.5,28.75,27.96,28.0,277800,7.13173343499914,7.19429250021843,6.99660585412547,7.00661530456056,1110150.85913695,0.0,1.0
2004-12-20,28.6,28.73,28.25,28.3,99600,7.15675706108686,7.18928777500089,7.06917436977985,7.08168618282371,398023.850144133,0.0,1.0
2004-12-21,29.34,29.45,28.61,28.7,82867,7.34193189413596,7.36945788283244,7.15925942369563,7.18178068717457,331155.044075239,0.0,1.0
2004-12-22,29.09,29.23,28.92,29.2,60467,7.27937282891667,7.31440590543947,7.23683266456755,7.30689881761315,241639.64002676,0.0,1.0
2004-12-23,29.15,29.2,28.85,29.09,72200,7.29438700456929,7.30689881761315,7.21931612630615,7.27937282891667,288527.329120546,0.0,1.0
2004-12-27,28.51,29.28,28.51,29.2,48800,7.13423579760791,7.32691771848333,7.13423579760791,7.30689881761315,195015.701677045,0.0,1.0
2004-12-28,29.44,29.45,28.51,28.51,49400,7.36695552022367,7.36945788283244,7.13423579760791,7.13423579760791,197413.435714058,0.0,1.0
2004-12-29,29.29,29.45,29.17,29.45,29867,7.3294200810921,7.36945788283244,7.29939172978684,7.36945788283244,119355.204139105,0.0,1.0
2004-12-30,29.24,29.5,29.02,29.1,33467,7.31690826804824,7.3819696958763,7.26185629065526,7.28187519152544,133741.608361182,0.0,1.0
2004-12-31,28.82,29.29,28.68,29.29,79467,7.21180903847983,7.3294200810921,7.17677596195703,7.3294200810921,317567.884532167,0.0,1.0
2005-01-03,28.74,29.3,28.66,28.82,74867,7.19179013760966,7.33192244370087,7.17177123673949,7.21180903847983,299185.256915068,0.0,1.0
2005-01-04,28.23,28.77,28.12,28.55,109200,7.06416964456231,7.19929722543597,7.03664365586582,7.144245248043,436387.594736338,0.0,1.0
2005-01-05,27.84,28.75,27.72,28.23,86000,6.96657750282021,7.19429250021843,6.93654915151495,7.06416964456231,343675.211971842,0.0,1.0
2005-01-06,28.15,28.6,27.9,28.3,132200,7.04415074369213,7.15675706108686,6.98159167847284,7.08168618282371,528300.732821831,0.0,1.0
2005-01-07,28.29,28.8,27.95,28.3,102400,7.07918382021493,7.20680431326229,6.9941034915167,7.08168618282371,409213.275650193,0.0,1.0
2005-01-10,29.05,29.43,28.45,28.45,157400,7.26936337848158,7.3644531576149,7.11922162195528,7.11922162195528,629005.562376371,0.0,1.0
2005-01-11,29.65,29.74,29.05,29.05,99400,7.41950513500788,7.44202639848682,7.26936337848158,7.26936337848158,397224.605465128,0.0,1.0
2005-01-12,29.64,29.83,29.3,29.6,153200,7.4170027723991,7.46454766196577,7.33192244370087,7.40699332196402,612221.424117281,0.0,1.0
2005-01-13,29.64,29.81,29.4,29.7,98667,7.4170027723991,7.45954293674822,7.35694606978859,7.43201694805173,394295.373716578,0.0,1.0
2005-01-14,29.45,29.57,28.95,29.5,92267,7.36945788283244,7.3994862341377,7.24433975239386,7.3819696958763,368719.543988441,0.0,1.0
2005-01-18,30.1,30.17,29.24,29.35,97800,7.5321114524026,7.549627990664,7.31690826804824,7.34443425674473,390830.648033094,0.0,1.0
2005-01-19,29.54,30.09,29.47,30.09,131600,7.39197914631139,7.52960908979383,7.37446260804999,7.52960908979383,525902.998784818,0.0,1.0
2005-01-20,29.65,29.9,29.45,29.54,80867,7.41950513500788,7.48206420022717,7.36945788283244,7.39197914631139,323162.597285197,0.0,1.0
2005-01-21,29.5,30.12,29.49,29.75,105267,7.3819696958763,7.53711617762014,7.37946733326753,7.44452876109559,420670.448123719,0.0,1.0
2005-01-24,29.0,29.59,28.94,29.4,79067,7.25685156543772,7.40449095935525,7.24183738978509,7.35694606978859,315969.395174158,0.0,1.0
2005-01-25,29.45,29.84,29.0,29.0,58000,7.36945788283244,7.46705002457454,7.25685156543772,7.25685156543772,231780.956911242,0.0,1.0
2005-01-26,29.22,29.3,28.75,29.25,181000,7.3119035428307,7.33192244370087,7.19429250021843,7.31941063065701,723316.434498876,0.0,1.0
2005-01-27,30.0,30.0,29.25,29.25,125467,7.50708782631488,7.50708782631488,7.31941063065701,7.31941063065701,501394.160703152,0.0,1.0
2005-01-28,29.95,30.05,29.9,30.05,153467,7.49457601327103,7.51959963935874,7.48206420022717,7.51959963935874,613288.415763751,0.0,1.0
2005-01-31,30.4,30.44,29.97,30.05,130067,7.60718233066575,7.61719178110084,7.49958073848857,7.51959963935874,519776.78832025,0.0,1.0
2005-02-01,31.17,31.17,30.33,30.48,226600,7.79986425154116,7.79986425154116,7.58966579240435,7.62720123153592,905544.221311853,0.0,1.0
2005-02-02,31.37,31.87,31.03,31.42,267600,7.8499115037166,7.97502963415518,7.76483117501836,7.86242331676045,1069389.38050773,0.0,1.0
2005-02-03,31.7,31.7,31.4,31.55,141667,7.93248946980606,7.93248946980606,7.85741859154291,7.89495403067449,566132.979702499,0.0,1.0
2005-02-04,31.7,31.9,31.6,31.75,83067,7.93248946980606,7.98253672198149,7.90746584371834,7.94500128284992,331954.288754244,0.0,1.0
2005-02-07,31.78,32.42,31.67,31.7,123867,7.95250837067623,8.11265957763762,7.92498238197975,7.93248946980606,495000.203271118,0.0,1.0
2005-02-08,32.07,32.1,31.76,31.95,106667,8.02507688633061,8.03258397415693,7.94750364545869,7.99504853502535,426265.160876749,0.0,1.0
2005-02-09,31.15,32.1,31.15,32.1,63267,7.79485952632362,8.03258397415693,7.79485952632362,8.03258397415693,252829.06553282,0.0,1.0
2005-02-10,31.69,31.84,31.22,31.25,55267,7.92998710719729,7.96752254632886,7.81237606458502,7.81988315241134,220859.278372649,0.0,1.0
2005-02-11,32.71,32.9,31.55,31.6,89400,8.18522809329199,8.23277298285866,7.89495403067449,7.90746584371834,357262.371514915,0.0,1.0
2005-02-14,32.75,32.85,32.4,32.71,135800,8.19523754372708,8.2202611698148,8.10765485242007,8.18522809329199,542687.137043908,0.0,1.0
2005-02-15,31.2,32.6,31.12,32.6,172800,7.80737133936748,8.15770210459551,7.78735243849731,8.15770210459551,690547.4026597,0.0,1.0
2005-02-16,31.65,31.75,31.31,31.4,361067,7.9199776567622,7.94500128284992,7.83489732806397,7.85741859154291,1442904.3925702,0.0,1.0
2005-02-17,30.76,31.7,30.66,31.65,201067,7.69726738458153,7.93248946980606,7.67224375849381,7.9199776567622,803508.649366771,0.0,1.0
2005-02-18,30.45,31.21,30.01,30.91,144600,7.61969414370961,7.80987370197625,7.50959018892366,7.7348028237131,577853.902920096,0.0,1.0
2005-02-22,29.58,29.99,29.43,29.99,152000,7.40198859674647,7.50458546370611,7.3644531576149,7.50458546370611,607425.956043255,0.0,1.0
2005-02-23,29.6,29.85,29.4,29.4,132800,7.40699332196402,7.46955238718331,7.35694606978859,7.35694606978859,530698.466858844,0.0,1.0
2005-02-24,29.78,30.0,29.6,29.75,138467,7.45203584892191,7.50708782631488,7.40699332196402,7.44452876109559,553345.06483843,0.0,1.0
2005-02-25,29.87,30.01,29.73,29.98,86400,7.47455711240085,7.50959018892366,7.43952403587805,7.50208310109734,345273.70132985,0.0,1.0
2005-02-28,29.74,30.0,29.48,29.8,141600,7.44202639848682,7.50708782631488,7.37696497065876,7.45704057413945,565865.232735032,0.0,1.0
2005-03-01,30.25,30.51,29.6,29.74,135067,7.56964689153417,7.63470831936224,7.40699332196402,7.44202639848682,539757.905295358,0.0,1.0
2005-03-02,30.39,30.91,30.21,30.3,55200,7.60467996805698,7.7348028237131,7.55963744109909,7.58215870457803,220591.531405182,0.0,1.0
2005-03-03,31.51,31.81,30.62,30.64,110200,7.8849445802394,7.96001545850255,7.66223430805872,7.66723903327627,440383.81813136,0.0,1.0
2005-03-04,32.05,32.12,31.45,31.53,90067,8.02007216111307,8.03758869937447,7.86993040458677,7.88994930545694,359927.852519394,0.0,1.0
2005-03-07,32.26,32.58,32.14,32.15,84000,8.07262177589727,8.15269737937796,8.04259342459201,8.04509578720078,335682.765181799,0.0,1.0
2005-03-08,31.74,32.24,31.56,32.15,163067,7.94249892024115,8.06761705067973,7.89745639328326,8.04509578720078,651652.160355957,0.0,1.0
2005-03-09,30.9,31.8,30.9,31.8,123667,7.73230046110433,7.95751309589378,7.73230046110433,7.95751309589378,494200.958592113,0.0,1.0
2005-03-10,30.66,31.28,30.6,30.65,116067,7.71603510414731,7.87206712517052,7.70093523114507,7.71351845864694,461197.25635868,0.175,1.0
2005-03-11,31.17,31.43,30.56,30.56,85067,7.8443840246664,7.90981680767613,7.69086864914357,7.69086864914357,338017.412414069,0.0,1.0
2005-03-14,31.48,31.7,31.0,31.17,97067,7.922400035178,7.97776623618623,7.80160105116004,7.8443840246664,385699.932650693,0.0,1.0
2005-03-15,32.54,32.55,31.65,31.65,199200,8.18916445821766,8.19168110371804,7.96518300868436,7.96518300868436,791529.835927947,0.0,1.0
2005-03-16,32.65,33.0,32.35,32.35,199400,8.21684755872178,8.30493015123488,8.14134819371056,8.14134819371056,792324.544598557,0.0,1.0
2005-03-17,33.26,33.3,32.6,32.85,141200,8.37036293424461,8.3804295162461,8.20426433121991,8.26718046872926,561064.321450934,0.0,1.0
2005-03-18,33.1,33.26,32.54,33.26,199267,8.33009660623862,8.37036293424461,8.18916445821766,8.37036293424461,791796.063332601,0.0,1.0
2005-03-21,32.8,33.4,32.46,33.1,108600,8.25459724122739,8.40559597124985,8.16903129421467,8.33009660623862,431526.808141441,0.0,1.0
2005-03-22,32.28,32.89,32.06,32.7,137800,8.12373167520794,8.27724705073076,8.0683654741997,8.22943078622365,547554.274050557,0.0,1.0
2005-03-23,31.62,32.25,31.51,32.25,166400,7.95763307218324,8.11618173870681,7.92994997167912,8.11618173870681,661197.613947843,0.0,1.0
2005-03-24,31.98,32.0,31.37,31.6,137067,8.04823231019671,8.05326560119746,7.89471693467388,7.95259978118249,544641.66677277,0.0,1.0
2005-03-28,31.67,32.01,31.47,31.98,127667,7.97021629968511,8.05578224669783,7.91988338967762,8.04823231019671,507290.359254082,0.0,1.0
2005-03-29,31.63,32.08,31.51,31.75,170200,7.96014971768361,8.07339876520045,7.92994997167912,7.9903494636881,676297.078689441,0.0,1.0
2005-03-30,32.1,32.35,31.7,31.7,98400,8.0784320562012,8.14134819371056,7.97776623618623,7.97776623618623,390996.665940311,0.0,1.0
2005-03-31,32.25,32.59,32.05,32.2,132000,8.11618173870681,8.20174768571954,8.06584882869933,8.10359851120494,524507.722602856,0.0,1.0
2005-04-01,31.9,32.45,31.82,32.25,178000,8.02809914619372,8.1665146487143,8.00796598219072,8.11618173870681,707290.716843245,0.0,1.0
2005-04-04,32.36,32.54,31.83,32.0,182667,8.14386483921093,8.18916445821766,8.0104826276911,8.05326560119746,725835.243671939,0.0,1.0
2005-04-05,32.81,33.24,32.43,32.47,111067,8.25711388672777,8.36532964324386,8.16148135771355,8.17154793971505,441329.53959342,0.0,1.0
2005-04-06,33.15,33.22,32.8,32.92,82467,8.34267983374049,8.36029635224311,8.25459724122739,8.28479698723189,327686.199696134,0.0,1.0
2005-04-07,28.69,32.7,28.6,32.7,581067,7.2202559405736,8.22943078622365,7.19760613107023,8.22943078622365,2308894.91552783,0.0,1.0
2005-04-08,26.38,28.69,26.34,28.6,864000,6.63891082998715,7.2202559405736,6.62884424798566,7.19760613107023,3433141.45703688,0.0,1.0
2005-04-11,26.85,27.35,26.6,26.75,479200,6.75719316850474,6.88302544352345,6.69427703099539,6.732026713501,1904121.97478249,0.0,1.0
2005-04-12,27.2,27.36,26.9,27.0,382600,6.84527576101784,6.88554208902383,6.76977639600661,6.79494285101035,1520277.68687767,0.0,1.0
2005-04-13,27.1,27.33,26.87,27.3,170600,6.8201093060141,6.8779921525227,6.76222645950549,6.87044221602158,677886.496030661,0.0,1.0
2005-04-14,27.05,27.66,26.95,27.15,205867,6.80752607851223,6.96104145403505,6.78235962350848,6.83269253351597,818021.449462743,0.0,1.0
2005-04-15,26.33,27.19,26.24,27.06,157200,6.62632760248528,6.84275911551746,6.60367779298192,6.8100427240126,624641.015099765,0.0,1.0
2005-04-18,26.45,26.8,26.14,26.15,122000,6.65652734848977,6.74460994100287,6.57851133797817,6.58102798347855,484772.289072337,0.0,1.0
2005-04-19,27.54,27.84,26.55,26.6,230067,6.93084170803056,7.00634107304179,6.68169380349352,6.69427703099539,914181.198606601,0.0,1.0
2005-04-20,26.33,27.63,26.22,27.6,152800,6.62632760248528,6.95349151753393,6.59864450198117,6.94594158103281,607157.424346337,0.0,1.0
2005-04-21,27.27,27.36,26.57,26.75,130467,6.86289227952046,6.88554208902383,6.68672709449426,6.732026713501,518416.280642627,0.0,1.0
2005-04-22,26.2,27.05,25.97,27.0,96867,6.59361121098042,6.80752607851223,6.53572836447181,6.79494285101035,384905.223980082,0.0,1.0
2005-04-25,27.02,27.08,26.45,26.45,92000,6.7999761420111,6.81507601501335,6.65652734848977,6.65652734848977,365565.988480779,0.0,1.0
2005-04-26,26.01,27.13,26.0,26.85,90867,6.54579494647331,6.82765924251522,6.54327830097293,6.75719316850474,361063.963861771,0.0,1.0
2005-04-27,26.68,27.15,26.02,26.03,106600,6.71441019499838,6.83269253351597,6.54831159197368,6.55082823747406,423579.721435337,0.0,1.0
2005-04-28,25.63,26.6,25.59,26.55,120467,6.45016241745909,6.69427703099539,6.44009583545759,6.68169380349352,478680.847112108,0.0,1.0
2005-04-29,25.7,25.95,25.25,25.63,101067,6.46777893596171,6.53069507347106,6.35452988844487,6.45016241745909,401594.1060629,0.0,1.0
2005-05-02,25.6,25.95,25.45,25.65,79200,6.44261248095797,6.53069507347106,6.40486279845235,6.45519570845984,314704.633561714,0.0,1.0
2005-05-03,25.77,26.12,25.5,25.55,136800,6.48539545446433,6.57347804697743,6.41744602595422,6.4300292534561,543580.730697505,0.0,1.0
2005-05-04,26.69,26.87,25.74,25.76,126267,6.71692684049875,6.76222645950549,6.4778455179632,6.48287880896395,501727.39855981,0.0,1.0
2005-05-05,26.6,27.13,26.35,26.65,78800,6.69427703099539,6.82765924251522,6.63136089348603,6.70686025849726,313115.216220493,0.0,1.0
2005-05-06,26.7,26.96,26.53,26.75,41067,6.71944348599913,6.78487626900886,6.67666051249277,6.732026713501,163181.504879784,0.0,1.0
2005-05-09,27.32,27.4,26.35,26.6,60400,6.87547550702233,6.89560867102532,6.63136089348603,6.69427703099539,240002.018524337,0.0,1.0
2005-05-10,26.75,27.47,26.7,27.25,101667,6.732026713501,6.91322518952794,6.71944348599913,6.85785898851971,403978.232074732,0.0,1.0
2005-05-11,26.9,27.23,26.4,27.0,71600,6.76977639600661,6.85282569751896,6.6439441209879,6.79494285101035,284505.704078519,0.0,1.0
2005-05-12,26.4,27.0,26.01,27.0,92267,6.6439441209879,6.79494285101035,6.54579494647331,6.79494285101035,366626.924556044,0.0,1.0
2005-05-13,25.95,26.55,25.61,26.5,113400,6.53069507347106,6.68169380349352,6.44512912645834,6.66911057599164,450599.81623609,0.0,1.0
2005-05-16,26.65,26.69,25.87,25.9,70200,6.70686025849726,6.71692684049875,6.51056190946807,6.51811184596919,278942.743384246,0.0,1.0
2005-05-17,27.75,28.1,26.71,26.75,165400,6.98369126353842,7.07177385605152,6.7219601314995,6.732026713501,657224.070594791,0.0,1.0
2005-05-18,27.45,27.89,27.29,27.85,90800,6.90819189852719,7.01892430054366,6.86792557052121,7.00885771854216,360797.736457116,0.0,1.0
2005-05-19,27.5,27.63,27.35,27.4,102000,6.92077512602907,6.95349151753393,6.88302544352345,6.89560867102532,405301.422011298,0.0,1.0
2005-05-20,27.15,27.5,27.03,27.5,81800,6.83269253351597,6.92077512602907,6.80249278751148,6.92077512602907,325035.846279649,0.0,1.0
2005-05-23,27.6,27.63,26.98,27.05,134800,6.94594158103281,6.95349151753393,6.78990956000961,6.80752607851223,535633.643991401,0.0,1.0
2005-05-24,27.27,27.65,27.07,27.65,78667,6.86289227952046,6.95852480853468,6.81255936951297,6.95852480853468,312586.734954537,0.0,1.0
2005-05-25,27.13,27.41,27.08,27.32,92867,6.82765924251522,6.8981253165257,6.81507601501335,6.87547550702233,369011.050567875,0.0,1.0
2005-05-26,28.05,28.05,27.22,27.25,122467,7.05919062854965,7.05919062854965,6.85030905201859,6.85785898851971,486627.933818212,0.0,1.0
2005-05-27,28.62,28.81,28.2,28.25,129267,7.20263942207098,7.25045568657809,7.09694031105526,7.10952353855713,513648.028618965,0.0,1.0
2005-05-31,28.86,28.98,28.54,28.65,278467,7.26303891407996,7.29323866008445,7.18250625806798,7.2101893585721,1106500.69689431,0.0,1.0
2005-06-01,29.48,29.5,28.95,28.95,125867,7.41907093510316,7.42410422610391,7.28568872358333,7.28568872358333,500137.981218589,0.0,1.0
2005-06-02,29.6,29.89,29.08,29.49,143667,7.44927068110765,7.5222534006185,7.31840511508819,7.42158758060353,570867.052902913,0.0,1.0
2005-06-03,29.22,29.74,29.15,29.58,44200,7.35363815209343,7.48450371811289,7.33602163359081,7.4442373901069,175630.616204896,0.0,1.0
2005-06-06,29.7,29.85,28.83,29.22,143067,7.47443713611139,7.512186818617,7.25548897757883,7.35363815209343,568482.926891082,0.0,1.0
2005-06-07,30.14,30.4,29.64,29.7,121867,7.58516953812786,7.65060232113758,7.45933726310915,7.47443713611139,484243.807806381,0.0,1.0
2005-06-08,28.88,30.13,28.88,30.1,65400,7.26807220508071,7.58265289262748,7.26807220508071,7.57510295612636,259869.735289597,0.0,1.0
2005-06-09,30.28,30.4,28.55,28.75,119067,7.66947716239039,7.69987139156763,7.23129369175184,7.28195074038057,470090.552936245,0.195,1.0
2005-06-10,29.95,30.43,29.92,30.38,51667,7.58589303215298,7.70746994886194,7.57829447485867,7.69480568670476,203987.407078006,0.0,1.0
2005-06-13,29.92,30.3,29.87,29.93,122467,7.57829447485867,7.67454286725327,7.56563021270149,7.58082732729011,483514.153765889,0.0,1.0
2005-06-14,30.5,30.59,29.81,29.81,132200,7.725199915882,7.74799558776493,7.55043309811287,7.55043309811287,521941.18519969,0.0,1.0
2005-06-15,30.92,30.92,30.51,30.55,124867,7.83157971800234,7.83157971800234,7.72773276831344,7.73786417803918,492989.636704461,0.0,1.0
2005-06-16,30.8,30.95,30.62,30.85,114467,7.8011854888251,7.83917827529665,7.75559414505924,7.81384975098229,451929.210637315,0.0,1.0
2005-06-17,30.5,31.05,30.22,30.85,132800,7.725199915882,7.86450679961102,7.65428004780177,7.81384975098229,524310.055934333,0.0,1.0
2005-06-20,30.77,30.84,30.33,30.35,59667,7.79358693153079,7.81131689855085,7.68214142454758,7.68720712941045,235572.35020658,0.0,1.0
2005-06-21,30.98,31.03,30.78,30.8,135400,7.84677683259096,7.85944109474815,7.79611978396223,7.8011854888251,534575.16245112,0.0,1.0
2005-06-22,31.95,32.05,31.0,31.0,195600,8.09246351844032,8.11779204275469,7.85184253745384,7.85184253745384,772251.859493642,0.0,1.0
2005-06-23,31.44,31.95,31.42,31.8,145267,7.96328804443705,8.09246351844032,7.95822233957418,8.05447073196877,573531.241682326,0.0,1.0
2005-06-24,30.42,31.42,30.2,31.4,152800,7.70493709643051,7.95822233957418,7.6492143429389,7.9531566347113,603272.413755769,0.0,1.0
2005-06-27,30.35,30.71,30.18,30.37,109800,7.68720712941045,7.77838981694217,7.64414863807602,7.69227283427332,433503.344439682,0.0,1.0
2005-06-28,20.81,20.95,20.24,20.24,85733,7.90629886472972,7.9594887657899,7.68973998184188,7.68973998184188,225655.994103505,0.0,1.5
2005-06-29,20.37,20.82,20.32,20.75,130800,7.7391306042549,7.91009814337688,7.72013421101913,7.88350319284679,344275.88010146,0.0,1.0
2005-06-30,20.65,20.75,20.15,20.5,205800,7.84551040637524,7.88350319284679,7.65554647401749,7.78852122666792,541681.77465505,0.0,1.0
2005-07-01,20.34,20.85,20.22,20.55,112500,7.72773276831344,7.92149597931835,7.68214142454757,7.80751761990369,296108.841830384,0.0,1.0
2005-07-05,21.31,21.31,20.22,20.25,99600,8.09626279708748,8.09626279708748,7.68214142454757,7.69353926048904,262155.027967167,0.0,1.0
2005-07-06,20.7,21.16,20.5,21.11,117200,7.86450679961102,8.03927361738015,7.78852122666792,8.02027722414438,308479.611222409,0.0,1.0
2005-07-07,20.79,21.0,20.23,20.4,84900,7.89870030743541,7.97848515902567,7.68594070319473,7.75052844019637,223463.472634663,0.0,1.0
2005-07-08,21.8,21.8,20.68,20.73,143400,8.28242745079808,8.28242745079808,7.85690824231671,7.87590463555248,377440.070386463,0.0,1.0
2005-07-11,21.65,22.05,21.47,21.77,130200,8.22543827109075,8.37740941697695,8.15705125544196,8.27102961485661,342696.632945031,0.0,1.0
2005-07-12,21.32,21.7,21.24,21.65,181300,8.10006207573463,8.24443466432653,8.06966784655739,8.22543827109075,477195.849100877,0.0,1.0
2005-07-13,21.28,21.7,21.2,21.32,113600,8.08486496114601,8.24443466432653,8.05447073196877,8.10006207573463,299004.128283837,0.0,1.0
2005-07-14,20.87,21.28,20.84,21.17,196200,7.92909453661266,8.08486496114601,7.91769670067119,8.04307289602731,516413.82015219,0.0,1.0
2005-07-15,20.85,20.98,20.67,20.67,83000,7.92149597931835,7.97088660173136,7.85310896366955,7.85310896366955,218462.523305972,0.0,1.0
2005-07-18,20.64,21.0,20.63,20.85,83700,7.84171112772809,7.97848515902567,7.83791184908093,7.92149597931835,220304.978321806,0.0,1.0
2005-07-19,21.15,21.18,20.7,20.7,74200,8.035474338733,8.04687217467446,7.86450679961102,7.86450679961102,195300.231678351,0.0,1.0
2005-07-20,21.39,21.5,20.62,20.96,76000,8.12665702626472,8.16844909138343,7.83411257043378,7.96328804443705,200037.973147637,0.0,1.0
2005-07-21,20.52,21.37,20.5,21.36,101300,7.79611978396223,8.11905846897041,7.78852122666792,8.11525919032325,266629.561577048,0.0,1.0
2005-07-22,21.49,21.52,20.45,20.55,81900,8.16464981273627,8.17604764867774,7.76952483343214,7.80751761990369,215567.23685252,0.0,1.0
2005-07-25,20.45,21.39,20.37,21.39,104600,7.76952483343214,8.12665702626472,7.7391306042549,8.12665702626472,275315.420937406,0.0,1.0
2005-07-26,20.6,21.03,20.48,20.65,89800,7.82651401313947,7.98988299496714,7.78092266937361,7.84551040637524,236360.657745498,0.0,1.0
2005-07-27,20.8,20.86,20.3,20.7,69600,7.90249958608257,7.9252952579655,7.71253565372482,7.86450679961102,183192.670145731,0.0,1.0
2005-07-28,21.45,21.49,20.75,20.85,67000,8.14945269814765,8.16464981273627,7.88350319284679,7.92149597931835,176349.265801207,0.0,1.0
2005-07-29,21.16,21.5,20.95,21.3,75400,8.03927361738015,8.16844909138343,7.9594887657899,8.09246351844032,198458.725991209,0.0,1.0
2005-08-01,21.02,21.38,20.95,21.18,80400,7.98608371631998,8.12285774761756,7.9594887657899,8.04687217467446,211619.118961448,0.0,1.0
2005-08-02,21.45,21.46,21.02,21.02,66000,8.14945269814765,8.15325197679481,7.98608371631998,7.98608371631998,173717.187207159,0.0,1.0
2005-08-03,20.92,21.35,20.72,21.35,124000,7.94809092984843,8.1114599116761,7.87210535690533,8.1114599116761,326377.745661935,0.0,1.0
2005-08-04,20.72,21.05,20.3,21.0,162500,7.87210535690533,7.99748155226145,7.71253565372482,7.97848515902567,427712.771532777,0.0,1.0
2005-08-05,20.05,20.84,19.96,20.72,94200,7.61755368754594,7.91769670067119,7.58336017972154,7.87210535690533,247941.803559308,0.0,1.0
2005-08-08,20.1,20.35,19.9,19.9,80700,7.63655008078171,7.73153204696059,7.56056450783861,7.56056450783861,212408.742539662,0.0,1.0
2005-08-09,19.75,20.42,19.61,20.05,115300,7.50357532813129,7.75812699749068,7.45038542707112,7.61755368754594,303478.661893718,0.0,1.0
2005-08-10,19.98,20.5,19.75,19.75,76300,7.59095873701585,7.78852122666792,7.50357532813129,7.50357532813129,200827.596725852,0.0,1.0
2005-08-11,19.99,20.2,19.54,19.85,51400,7.59475801566301,7.67454286725326,7.42379047654103,7.54156811460284,135288.83973406,0.0,1.0
2005-08-12,20.2,20.46,19.44,19.8,109400,7.67454286725326,7.7733241120793,7.38579769006948,7.52257172136706,287949.398188836,0.0,1.0
2005-08-15,20.45,20.5,20.0,20.05,140700,7.76952483343214,7.78852122666792,7.59855729431016,7.61755368754594,370333.458182534,0.0,1.0
2005-08-16,19.6,20.8,19.11,20.65,252400,7.44658614842396,7.90249958608257,7.26042149471336,7.84551040637524,664336.63713768,0.0,1.0
2005-08-17,19.76,20.05,19.23,19.5,161300,7.50737460677844,7.61755368754594,7.30601283847922,7.40859336195241,424554.27721992,0.0,1.0
2005-08-18,19.38,19.6,19.23,19.6,155000,7.36300201818655,7.44658614842396,7.30601283847922,7.44658614842396,407972.182077418,0.0,1.0
2005-08-19,19.8,19.93,19.3,19.3,101100,7.52257172136706,7.57196234378008,7.33260778900931,7.33260778900931,266103.145858239,0.0,1.0
2005-08-22,19.72,19.91,19.52,19.75,73600,7.49217749218982,7.56436378648577,7.41619191924672,7.50357532813129,193720.984521922,0.0,1.0
2005-08-23,19.4,19.87,19.3,19.8,88800,7.37060057548086,7.54916667189715,7.33260778900931,7.52257172136706,233728.57915145,0.0,1.0
2005-08-24,19.52,19.89,19.25,19.25,124700,7.41619191924672,7.55676522919146,7.31361139577353,7.31361139577353,328220.200677768,0.0,1.0
2005-08-25,19.49,19.69,19.3,19.62,95400,7.40479408330525,7.48077965624836,7.33260778900931,7.45418470571827,251100.297872166,0.0,1.0
2005-08-26,18.51,19.45,18.39,19.4,114300,7.03246477588406,7.38959696871663,6.9868734321182,7.37060057548086,300846.58329967,0.0,1.0
2005-08-29,19.51,19.51,18.45,18.45,132700,7.41239264059957,7.41239264059957,7.00966910400113,7.00966910400113,349276.829430151,0.0,1.0
2005-08-30,19.19,19.45,18.95,19.4,72100,7.2908157238906,7.38959696871663,7.19963303635888,7.37060057548086,189772.866630851,0.0,1.0
2005-08-31,19.4,19.7,19.08,19.14,250400,7.37060057548086,7.48457893489551,7.2490236587719,7.27181933065483,659072.479949584,0.0,1.0
2005-09-01,18.95,19.79,18.93,19.5,205000,7.19963303635888,7.51877244271991,7.19203447906457,7.40859336195241,539576.111779811,0.0,1.0
2005-09-02,19.09,19.22,18.94,18.97,140200,7.25282293741905,7.30221355983207,7.19583375771172,7.20723159365319,369017.41888551,0.0,1.0
2005-09-06,19.33,19.57,19.04,19.19,120100,7.34400562495077,7.4351883124825,7.23382654418327,7.2908157238906,316112.639145148,0.0,1.0
2005-09-07,19.83,19.83,19.25,19.25,71500,7.53396955730853,7.53396955730853,7.31361139577353,7.31361139577353,188193.619474422,0.0,1.0
2005-09-08,19.51,19.61,19.24,19.6,50600,7.46178326301258,7.50002920490398,7.35851921990579,7.49620461071484,132301.618152526,0.13,1.0
2005-09-09,20.16,20.2,19.75,19.75,142500,7.71038188530669,7.72568026206325,7.55357352355194,7.55357352355194,372588.54914496,0.0,1.0
2005-09-12,20.35,20.4,19.84,20.1,109300,7.78304917490036,7.80217214584606,7.58799487125421,7.68743432017185,285781.953835397,0.0,1.0
2005-09-13,19.88,20.17,19.78,20.15,89100,7.60329324801077,7.71420647949583,7.56504730611937,7.70655729111755,232965.892833796,0.0,1.0
2005-09-14,19.08,19.85,19.0,19.77,137500,7.29732571287955,7.59181946544335,7.26672895936643,7.56122271193022,359515.266718821,0.0,1.0
2005-09-15,19.53,19.86,18.85,19.15,134400,7.46943245139086,7.59564405963249,7.20936004652932,7.32409787220353,351409.831614615,0.0,1.0
2005-09-16,19.64,19.74,19.27,19.65,182000,7.5115029874714,7.5497489293628,7.36999300247321,7.51532758166054,475867.480311457,0.0,1.0
2005-09-19,19.15,19.6,19.04,19.6,60400,7.32409787220353,7.49620461071484,7.28202733612299,7.49620461071484,157925.251707758,0.0,1.0
2005-09-20,18.9,19.51,18.9,19.25,215600,7.22848301747502,7.46178326301258,7.22848301747502,7.36234381409493,563719.938215111,0.0,1.0
2005-09-21,18.6,18.93,18.45,18.85,232700,7.11374519180082,7.23995680004245,7.05637627896371,7.20936004652932,608430.564112506,0.0,1.0
2005-09-22,18.96,19.15,18.1,18.4,112100,7.25143058260987,7.32409787220353,6.92251548234381,7.03725330801801,293102.991994035,0.0,1.0
2005-09-23,19.2,19.33,18.73,18.85,96900,7.34322084314923,7.39294056760805,7.16346491625964,7.20936004652932,253360.213418573,0.0,1.0
2005-09-26,19.5,19.86,19.19,19.19,110600,7.45795866882344,7.59564405963249,7.33939624896009,7.33939624896009,289181.007266193,0.0,1.0
2005-09-27,19.48,19.62,19.12,19.55,131100,7.45030948044516,7.50385379909312,7.31262408963611,7.47708163976914,342781.465213363,0.0,1.0
2005-09-28,19.1,19.57,18.99,19.4,110200,7.30497490125783,7.48473082814742,7.26290436517729,7.41971272693204,288135.144672102,0.0,1.0
2005-09-29,19.8,19.84,19.06,19.27,154100,7.57269649449765,7.58799487125421,7.28967652450127,7.36999300247321,402918.564373602,0.0,1.0
2005-09-30,19.93,20.0,19.44,19.8,82700,7.62241621895647,7.64918837828045,7.4350111036886,7.57269649449765,216232.091328338,0.0,1.0
2005-10-03,19.83,20.21,19.74,19.8,108600,7.58417027706507,7.72950485625239,7.5497489293628,7.57269649449765,283951.694295738,0.0,1.0
2005-10-04,19.48,20.19,19.45,19.83,148200,7.45030948044516,7.72185566787411,7.43883569787774,7.58417027706507,387492.091110758,0.0,1.0
2005-10-05,19.01,19.4,18.85,19.4,274200,7.27055355355557,7.41971272693204,7.20936004652932,7.41971272693204,716938.808249459,0.0,1.0
2005-10-06,20.01,21.15,19.84,20.25,471700,7.65301297246959,8.08901671003158,7.58799487125421,7.74480323300896,1233333.46408195,0.0,1.0
2005-10-07,20.1,20.27,19.72,20.01,154600,7.68743432017185,7.75245242138724,7.54209974098452,7.65301297246959,404225.892616216,0.0,1.0
2005-10-10,19.92,20.15,19.66,20.1,116100,7.61859162476733,7.70655729111755,7.51915217584968,7.68743432017185,303561.617934946,0.0,1.0
2005-10-11,19.76,20.45,19.75,20.0,184600,7.55739811774109,7.82129511679176,7.55357352355194,7.64918837828045,482665.587173049,0.0,1.0
2005-10-12,19.65,19.89,19.46,19.77,296900,7.51532758166054,7.60711784219991,7.44266029206688,7.56122271193022,776291.51046413,0.0,1.0
2005-10-13,19.64,19.76,19.15,19.55,259900,7.5115029874714,7.55739811774109,7.32409787220353,7.47708163976914,679549.220510702,0.0,1.0
2005-10-14,19.78,20.28,19.45,19.8,149600,7.56504730611937,7.75627701557638,7.43883569787774,7.57269649449765,391152.610190077,0.0,1.0
2005-10-17,19.95,20.15,19.48,19.78,176700,7.63006540733475,7.70655729111755,7.45030948044516,7.56504730611937,462009.80093975,0.0,1.0
2005-10-18,19.47,19.96,19.47,19.8,253400,7.44648488625602,7.63389000152389,7.44648488625602,7.57269649449765,662553.953356721,0.0,1.0
2005-10-19,19.95,20.1,19.1,19.5,310200,7.63006540733475,7.68743432017185,7.30497490125783,7.45795866882344,811066.441717659,0.0,1.0
2005-10-20,19.86,20.2,19.66,19.95,152600,7.59564405963249,7.72568026206325,7.51915217584968,7.63006540733475,398996.57964576,0.0,1.0
2005-10-21,20.35,20.49,19.73,19.92,161200,7.78304917490036,7.83659349354832,7.54592433517366,7.61859162476733,421482.625418719,0.0,1.0
2005-10-24,20.8,20.83,20.35,20.35,111200,7.95515591341167,7.96662969597909,7.78304917490036,7.78304917490036,290749.80115733,0.0,1.0
2005-10-25,19.88,20.7,19.56,20.7,170400,7.60329324801077,7.91690997152027,7.48090623395828,7.91690997152027,445537.465082815,0.0,1.0
2005-10-26,19.88,20.21,19.61,19.95,158700,7.60329324801077,7.72950485625239,7.50002920490398,7.63006540733475,414945.98420565,0.0,1.0
2005-10-27,18.91,19.75,18.9,19.75,154000,7.23230761166417,7.55357352355194,7.22848301747502,7.55357352355194,402657.098725079,0.0,1.0
2005-10-28,19.8,19.91,19.1,19.1,153500,7.57269649449765,7.61476703057819,7.30497490125783,7.30497490125783,401349.770482465,0.0,1.0
2005-10-31,19.98,20.52,19.75,19.75,184400,7.64153918990217,7.84806727611574,7.55357352355194,7.55357352355194,482142.655876004,0.0,1.0
2005-11-01,20.15,20.33,19.59,19.9,219200,7.70655729111755,7.77539998652208,7.4923800165257,7.61094243638905,573132.701561931,0.0,1.0
2005-11-02,20.9,21.05,20.2,20.2,170500,7.99340185530307,8.05077076814017,7.72568026206325,7.72568026206325,445798.930731338,0.0,1.0
2005-11-03,21.38,22.5,21.19,22.0,228900,8.1769823763818,8.60533692556551,8.10431508678814,8.41410721610849,598494.869468641,0.0,1.0
2005-11-04,22.32,22.53,21.47,21.5,147500,8.53649423016098,8.61681070813293,8.21140372408406,8.22287750665148,385661.831571099,0.0,1.0
2005-11-07,22.63,22.78,22.021,22.5,139200,8.65505665002433,8.71242556286143,8.42213886390569,8.60533692556551,363960.182743708,0.0,1.0
2005-11-08,21.92,22.53,21.54,22.53,102900,8.38351046259537,8.61681070813293,8.23817588340804,8.61681070813293,269048.152329939,0.0,1.0
2005-11-09,21.96,22.09,21.53,22.05,129600,8.39880883935193,8.44852856381076,8.23435128921891,8.4332301870542,338859.480485521,0.0,1.0
2005-11-10,22.9,23.11,21.59,22.08,99400,8.75832069313111,8.83863717110306,8.25729885435375,8.44470396962162,259896.854631642,0.0,1.0
2005-11-11,22.54,22.95,22.04,22.89,128800,8.62063530232207,8.77744366407682,8.42940559286506,8.75449609894198,336767.755297339,0.0,1.0
2005-11-14,22.0,22.54,21.86,22.54,113100,8.41410721610849,8.62063530232207,8.36056289746053,8.62063530232207,295717.648479263,0.0,1.0
2005-11-15,21.0,21.8,20.85,21.8,330300,8.03164779719447,8.33761533232569,7.97427888435737,8.33761533232569,863621.037070739,0.0,1.0
2005-11-16,21.84,21.84,21.0,21.06,210400,8.35291370908225,8.35291370908225,8.03164779719447,8.05459536232931,550123.724491927,0.0,1.0
2005-11-17,22.41,22.41,21.7,21.7,123200,8.57091557786324,8.57091557786324,8.29936939043429,8.29936939043429,322125.678980064,0.0,1.0
2005-11-18,22.19,22.8099,21.75,22.66,115300,8.48677450570216,8.72386109948696,8.31849236137999,8.66653043259175,301469.892746764,0.0,1.0
2005-11-21,22.17,22.4,21.65,22.1,137400,8.47912531732388,8.5670909836741,8.28024641948859,8.4523531579999,359253.801070298,0.0,1.0
2005-11-22,22.37,22.65,22.04,22.05,159700,8.55561720110668,8.66270583840261,8.42940559286506,8.4332301870542,417560.640690878,0.0,1.0
2005-11-23,22.1,22.39,22.04,22.25,103400,8.4523531579999,8.56326638948496,8.42940559286506,8.509722070837,270355.480572553,0.0,1.0
2005-11-25,22.6,22.68,21.69,22.05,64800,8.64358286745691,8.67417962097003,8.29554479624515,8.4332301870542,169429.740242761,0.0,1.0
2005-11-28,22.04,22.85,21.6,22.65,109900,8.42940559286506,8.73919772218541,8.26112344854289,8.66270583840261,287350.747726534,0.0,1.0
2005-11-29,22.06,22.35,21.92,22.25,84800,8.43705478124334,8.5479680127284,8.38351046259537,8.509722070837,221722.869947316,0.0,1.0
2005-11-30,21.6,22.8,21.46,22.07,176100,8.26112344854289,8.72007475123971,8.20757912989492,8.44087937543248,460441.007048613,0.0,1.0
2005-12-01,21.9,22.26,21.46,21.85,181400,8.37586127421709,8.51354666502614,8.20757912989492,8.35673830327139,474298.686420321,0.0,1.0
2005-12-02,22.0,22.7,21.7,21.9,97200,8.41410721610849,8.68182880934831,8.29936939043429,8.37586127421709,254144.610364141,0.0,1.0
2005-12-05,23.08,23.1,22.2,22.2,273100,8.82716338853564,8.83481257691392,8.4905990998913,8.4905990998913,714062.686115709,0.0,1.0
2005-12-06,23.3,24.37,22.96,23.05,191900,8.91130446069672,9.32053603893473,8.78126825826596,8.81568960596822,501752.579515213,0.0,1.0
2005-12-07,22.81,23.34,22.64,23.26,219500,8.72389934542885,8.92660283745328,8.65888124421347,8.89600608394016,573917.0985075,0.0,1.0
2005-12-08,23.25,23.7,22.825,22.91,128100,8.89218148975102,9.06428822826233,8.72963623671256,8.76214528732025,334937.49575768,0.0,1.0
2005-12-09,22.97,23.35,22.63,23.23,136200,8.7850928524551,8.93042743164243,8.65505665002433,8.88453230137274,356116.213288024,0.0,1.0
2005-12-12,22.98,23.25,22.97,23.07,71600,8.78891744664424,8.89218148975102,8.7850928524551,8.8233387943465,187209.40434231,0.0,1.0
2005-12-13,23.0,23.32,22.85,22.98,271800,8.79656663502252,8.91895364907501,8.73919772218541,8.78891744664424,710663.632684912,0.0,1.0
2005-12-14,23.35,23.49,23.0,23.0,109500,8.93042743164243,8.98397175029039,8.79656663502252,8.79656663502252,286304.885132443,0.0,1.0
2005-12-15,22.2,23.23,21.94,23.23,150300,8.54031882435012,8.93655884187628,8.44029707235323,8.93655884187628,390695.01603225,0.13,1.0
2005-12-16,22.33,22.71,22.0,22.28,270500,8.59032970034857,8.73651533788249,8.46337901512174,8.57109474804147,703147.051475207,0.0,1.0
2005-12-19,21.81,22.33,21.69,21.69,101700,8.39028619635478,8.59032970034857,8.34412231081776,8.34412231081776,264362.49587811,0.0,1.0
2005-12-20,21.66,22.0,21.56,21.81,213600,8.3325813394335,8.46337901512174,8.29411143481931,8.39028619635478,555239.224381162,0.0,1.0
2005-12-21,21.78,22.0,21.67,21.67,77100,8.37874522497053,8.46337901512174,8.33642832989492,8.33642832989492,200416.405429717,0.0,1.0
2005-12-22,21.85,21.97,21.66,21.78,83400,8.40567415820046,8.45183804373749,8.3325813394335,8.37874522497053,216792.843227476,0.0,1.0
2005-12-23,21.74,21.98,21.576,21.94,122500,8.36335726312485,8.45568503419891,8.30026661955758,8.44029707235323,318430.734956425,0.0,1.0
2005-12-27,21.42,21.97,21.4,21.8,70500,8.24025356835944,8.45183804373749,8.2325595874366,8.38643920589336,183260.137260636,0.0,1.0
2005-12-28,21.7,21.86,21.35,21.58,54200,8.34796930127917,8.40952114866188,8.21332463512951,8.30180541574215,140889.353752149,0.0,1.0
2005-12-29,21.39,21.98,21.3,21.7,110700,8.22871259697519,8.45568503419891,8.19408968282242,8.34796930127917,287757.407017765,0.0,1.0
2005-12-30,21.45,21.58,20.95,21.39,92600,8.2517945397437,8.30180541574215,8.05944501667275,8.22871259697519,240707.641281346,0.0,1.0
2006-01-03,21.38,21.64,20.25,21.59,152300,8.22486560651377,8.32488735851066,7.79015568437342,8.30565240620357,395893.885174396,0.0,1.0
2006-01-04,21.2,21.55,21.2,21.42,95100,8.15561977820822,8.29026444435789,8.15561977820822,8.24025356835944,247206.227709029,0.0,1.0
2006-01-05,21.02,21.39,20.89,21.05,65300,8.08637394990268,8.22871259697519,8.03636307390424,8.09791492128694,169743.077491058,0.0,1.0
2006-01-06,20.84,21.15,20.6,21.0,114400,8.01712812159714,8.13638482590113,7.92480035052309,8.07867996897984,297375.314930735,0.0,1.0
2006-01-09,20.65,21.25,20.4201,20.7,167100,7.94403530283018,8.17485473051532,7.85559299212216,7.96327025513728,434365.516826274,0.0,1.0
2006-01-10,20.88,21.06,20.48,20.5,94900,8.03251608344282,8.10176191174836,7.87863646498606,7.8863304459089,246686.340794814,0.0,1.0
2006-01-11,20.56,20.95,20.37,20.75,152400,7.90941238867741,8.05944501667275,7.83631956991045,7.98250520744437,396153.828631503,0.0,1.0
2006-01-12,20.26,20.95,20.26,20.5,84100,7.79400267483484,8.05944501667275,7.79400267483484,7.8863304459089,218612.447427227,0.0,1.0
2006-01-13,20.55,20.67,20.26,20.26,89300,7.90556539821599,7.95172928375302,7.79400267483484,7.79400267483484,232129.507196806,0.0,1.0
2006-01-17,19.97,20.47,19.75,20.45,121200,7.68243995145369,7.87478947452464,7.59780616130247,7.8670954936018,315051.47001403,0.0,1.0
2006-01-18,20.12,20.94,19.35,19.9,261100,7.74014480837498,8.05559802621133,7.44392654284572,7.65551101822376,678712.366507122,0.0,1.0
2006-01-19,19.79,20.21,19.76,20.21,99100,7.61319412314815,7.77476772252775,7.60165315176389,7.77476772252775,257603.96599332,0.0,1.0
2006-01-20,19.52,20.08,19.48,19.84,360300,7.50932538068984,7.7247568465293,7.49393741884416,7.63242907545524,936576.27595755,0.0,1.0
2006-01-23,20.22,20.4,19.45,19.52,131700,7.77861471298917,7.84786054129471,7.4823964474599,7.50932538068984,342345.533010295,0.0,1.0
2006-01-24,20.1,20.51,20.1,20.22,161700,7.73245082745214,7.89017743637032,7.73245082745214,7.77861471298917,420328.570142481,0.0,1.0
2006-01-25,20.65,20.69,20.1,20.1,93200,7.94403530283018,7.95942326467586,7.73245082745214,7.73245082745214,242267.30202399,0.0,1.0
2006-01-26,21.32,21.4,20.72,20.74,117600,8.20178366374525,8.2325595874366,7.97096423606011,7.97865821698295,305693.505558168,0.0,1.0
2006-01-27,21.58,21.74,21.3,21.43,109000,8.30180541574215,8.36335726312485,8.19408968282242,8.24410055882086,283338.368246941,0.0,1.0
2006-01-30,21.07,21.55,21.0,21.45,80600,8.10560890220978,8.29026444435789,8.07867996897984,8.2517945397437,209514.426428472,0.0,1.0
2006-01-31,21.59,21.78,20.75,20.95,122700,8.30565240620357,8.37874522497053,7.98250520744437,8.05944501667275,318950.621870639,0.0,1.0
2006-02-01,20.72,21.4,20.7,21.4,141300,7.97096423606011,8.2325595874366,7.96327025513728,8.2325595874366,367300.104892595,0.0,1.0
2006-02-02,20.68,22.5,20.68,22.35,201600,7.95557627421444,8.65572853819269,7.95557627421444,8.59802368127141,524046.009528288,0.0,1.0
2006-02-03,20.75,21.29,20.58,20.65,196700,7.98250520744437,8.19024269236099,7.91710636960025,7.94403530283018,511308.780130031,0.0,1.0
2006-02-06,21.09,21.19,20.29,20.75,96600,8.11330288313262,8.15177278774681,7.8055436462191,7.98250520744437,251105.379565638,0.0,1.0
2006-02-07,20.63,21.65,20.47,21.06,95200,7.93634132190734,8.32873434897208,7.87478947452464,8.10176191174836,247466.171166136,0.0,1.0
2006-02-08,20.77,20.97,20.34,20.68,90800,7.99019918836721,8.06713899759559,7.82477859852619,7.95557627421444,236028.659053415,0.0,1.0
2006-02-09,20.5,20.99,20.48,20.78,41000,7.8863304459089,8.07483297851843,7.87863646498606,7.99404617882863,106576.817413987,0.0,1.0
2006-02-10,20.77,20.8,20.17,20.44,57700,7.99019918836721,8.00174015975147,7.75937976068207,7.86324850314038,149987.374750904,0.0,1.0
2006-02-13,20.45,20.72,20.23,20.7,86300,7.8670954936018,7.97096423606011,7.78246170345058,7.96327025513728,224331.203483588,0.0,1.0
2006-02-14,21.56,21.57,20.3,20.4,167400,8.29411143481931,8.29795842528073,7.80939063668052,7.84786054129471,435145.347197596,0.0,1.0
2006-02-15,21.83,22.04,21.33,21.53,96400,8.39798017727762,8.47876697696742,8.20563065420667,8.28257046343505,250585.492651423,0.0,1.0
2006-02-16,21.68,22.14,21.45,21.9,131400,8.34027532035634,8.51723688158161,8.2517945397437,8.42490911050755,341565.702638973,0.0,1.0
2006-02-17,20.95,21.74,20.85,21.74,92700,8.05944501667275,8.36335726312485,8.02097511205856,8.36335726312485,240967.584738454,0.0,1.0
2006-02-21,20.55,21.25,20.48,21.1,116600,7.90556539821599,8.17485473051532,7.87863646498606,8.11714987359404,303094.070987095,0.0,1.0
2006-02-22,20.93,21.34,20.6,20.68,61200,8.05175103574991,8.20947764466809,7.92480035052309,7.95557627421444,159085.395749659,0.0,1.0
2006-02-23,20.49,21.35,20.4,20.83,73100,7.88248345544748,8.21332463512951,7.84786054129471,8.01328113113572,190018.667145426,0.0,1.0
2006-02-24,20.94,21.0,20.31,20.44,63200,8.05559802621133,8.07867996897984,7.81323762714194,7.86324850314038,164284.264891805,0.0,1.0
2006-02-27,21.48,21.6,20.9,20.9,59200,8.26333551112796,8.30949939666498,8.04021006436566,8.04021006436566,153886.526607513,0.0,1.0
2006-02-28,20.87,21.31,20.83,21.3,74200,8.0286690929814,8.19793667328383,8.01328113113572,8.19408968282242,192878.045173606,0.0,1.0
2006-03-01,20.78,21.0,20.45,20.85,87400,7.99404617882863,8.07867996897984,7.8670954936018,8.02097511205856,227190.581511768,0.0,1.0
2006-03-02,20.17,20.58,19.43,20.55,212500,7.75937976068207,7.91710636960025,7.47470246653707,7.90556539821599,552379.846352982,0.0,1.0
2006-03-03,19.84,20.29,19.82,20.13,88000,7.63242907545524,7.8055436462191,7.62473509453241,7.74399179883639,228750.242254411,0.0,1.0
2006-03-06,20.54,20.6,19.7,19.84,246600,7.90171840775457,7.92480035052309,7.57857120899538,7.63242907545524,641020.565226567,0.0,1.0
2006-03-07,20.0,20.43,19.92,20.4,73500,7.69398092283795,7.85940151267896,7.6632049991466,7.84786054129471,191058.440973855,0.0,1.0
2006-03-08,19.67,20.26,19.66,20.03,81200,7.56703023761112,7.79400267483484,7.5631832471497,7.70552189422221,211074.087171116,0.0,1.0
2006-03-09,19.86,20.26,19.6701,19.7,56400,7.69013393237653,7.84502081923205,7.61660138284187,7.62817917763432,145654.68038004,0.13,1.0
2006-03-10,20.64,20.65,19.8,19.86,81300,7.99216336174479,7.99603553391618,7.6669008993482,7.69013393237653,209959.672249951,0.0,1.0
2006-03-13,20.46,20.8,20.39,20.7,108000,7.92246426265981,8.054118116487,7.89535905746009,8.01539639477312,278913.217749012,0.0,1.0
2006-03-14,21.23,21.6,20.46,20.47,186000,8.22062151985668,8.36389189019804,7.92246426265981,7.9263364348312,480350.541678854,0.0,1.0
2006-03-15,21.45,21.46,20.97,21.2,137400,8.30580930762722,8.30968147979861,8.11994504340059,8.20900500334252,354839.593691798,0.0,1.0
2006-03-16,21.38,21.99,21.26,21.48,165900,8.2787041024275,8.51490660488217,8.23223803637085,8.31742582414138,428441.69282001,0.0,1.0
2006-03-17,21.21,21.71,21.03,21.52,353400,8.21287717551391,8.4064857840833,8.14317807642892,8.33291451282693,912666.029189822,0.0,1.0
2006-03-20,21.71,21.88,21.07,21.23,121400,8.4064857840833,8.4723127109969,8.15866676511448,8.22062151985668,313519.116988241,0.0,1.0
2006-03-21,20.87,21.8,20.87,21.62,110400,8.08122332168672,8.4413353336258,8.08122332168672,8.37163623454081,285111.289254545,0.0,1.0
2006-03-22,21.78,21.89,20.75,20.85,137400,8.43359098928302,8.47618488316829,8.03475725563006,8.07347897734394,354839.593691799,0.0,1.0
2006-03-23,22.21,22.21,21.72,21.75,110700,8.60009439265271,8.60009439265271,8.41035795625469,8.42197447276886,285886.048192737,0.0,1.0
2006-03-24,22.28,22.31,21.76,22.05,69100,8.62719959785242,8.63881611436658,8.42584664494025,8.5381396379105,178452.808763488,0.0,1.0
2006-03-27,22.01,22.12,21.85,22.1,73900,8.52265094922495,8.56524484311021,8.46069619448274,8.55750049876744,190848.951774555,0.0,1.0
2006-03-28,22.01,22.14,21.95,22.01,98000,8.52265094922495,8.57298918745299,8.49941791619662,8.52265094922495,253087.919809288,0.0,1.0
2006-03-29,22.6,22.66,22.01,22.09,91100,8.75110910733684,8.77434214036516,8.52265094922495,8.55362832659605,235268.464230879,0.0,1.0
2006-03-30,22.75,22.77,22.41,22.6,107000,8.80919168990765,8.81693603425043,8.67753783608046,8.75110910733684,276330.68795504,0.0,1.0
2006-03-31,23.86,23.86,22.79,22.89,288800,9.23900280093172,9.23900280093172,8.82468037859321,8.86340210030709,745834.60449921,0.0,1.0
2006-04-03,22.67,23.77,22.5,23.77,136200,8.77821431253655,9.20415325138923,8.71238738562296,9.20415325138923,351740.557939032,0.0,1.0
2006-04-04,22.65,23.1,22.5,22.75,59500,8.77046996819377,8.94471771590623,8.71238738562296,8.80919168990765,153660.522741354,0.0,1.0
2006-04-05,22.44,22.8,22.37,22.73,77400,8.68915435259463,8.82855255076459,8.66204914739491,8.80144734556488,199887.806053458,0.0,1.0
2006-04-06,22.48,22.83,22.29,22.44,127000,8.70464304128018,8.84016906727876,8.63107177002381,8.68915435259463,327981.283834486,0.0,1.0
2006-04-07,22.16,22.54,21.86,22.48,157100,8.58073353179577,8.72787607430851,8.46456836665413,8.70464304128018,405715.430633053,0.0,1.0
2006-04-10,22.22,22.43,21.9,22.17,132900,8.60396656482409,8.68528218042324,8.48005705533968,8.58460570396715,343218.209618923,0.0,1.0
2006-04-11,21.88,22.31,21.75,22.27,72800,8.4723127109969,8.63881611436658,8.42197447276886,8.62332742568103,188008.169001186,0.0,1.0
2006-04-12,21.95,22.13,21.78,21.88,63800,8.49941791619662,8.5691170152816,8.43359098928302,8.4723127109969,164765.400855435,0.0,1.0
2006-04-13,21.94,22.18,21.58,21.9,77300,8.49554574402523,8.58847787613854,8.35614754585526,8.48005705533968,199629.553074061,0.0,1.0
2006-04-17,21.65,22.07,21.23,21.8,73800,8.38325275105498,8.54588398225327,8.22062151985668,8.4413353336258,190590.698795158,0.0,1.0
2006-04-18,21.99,22.1,21.75,21.75,134100,8.51490660488217,8.55750049876744,8.42197447276886,8.42197447276886,346317.24537169,0.0,1.0
2006-04-19,22.36,22.46,21.95,22.0,117400,8.65817697522352,8.6968986969374,8.49941791619662,8.51877877705356,303188.997812352,0.0,1.0
2006-04-20,22.3,22.46,21.91,22.3,51300,8.6349439421952,8.6968986969374,8.48392922751107,8.6349439421952,132483.778430781,0.0,1.0
2006-04-21,22.02,23.1,21.94,23.1,187500,8.52652312139633,8.94471771590623,8.49554574402523,8.94471771590623,484224.336369812,0.0,1.0
2006-04-24,21.84,22.11,21.73,22.08,84000,8.45682402231135,8.56137267093882,8.41423012842608,8.54975615442466,216932.502693676,0.0,1.0
2006-04-25,22.25,22.4,21.63,21.79,111500,8.61558308133826,8.67366566390908,8.3755084067122,8.43746316145441,287952.072027915,0.0,1.0
2006-04-26,22.33,22.75,21.96,22.15,79100,8.64656045870936,8.80919168990765,8.50329008836801,8.57686135962438,204278.106703211,0.0,1.0
2006-04-27,22.63,23.05,22.04,22.33,136600,8.762725623851,8.92535685504929,8.53426746573911,8.64656045870936,352773.569856621,0.0,1.0
2006-04-28,22.63,22.99,22.13,22.5,94800,8.762725623851,8.90212382202097,8.5691170152816,8.71238738562296,244823.824468577,0.0,1.0
2006-05-01,22.72,23.09,22.69,22.69,85200,8.79757517339349,8.94084554373485,8.78595865687933,8.78595865687933,220031.538446443,0.0,1.0
2006-05-02,23.05,23.07,22.33,22.8,117800,8.92535685504929,8.93310119939207,8.64656045870936,8.82855255076459,304222.009729941,0.0,1.0
2006-05-03,22.87,23.27,22.5,22.97,128600,8.85565775596431,9.01054464281983,8.71238738562296,8.89437947767819,332113.331504842,0.0,1.0
2006-05-04,24.24,24.65,23.84,24.45,199100,9.38614534344446,9.54490440247137,9.23125845658894,9.46746095904361,514181.681979892,0.0,1.0
2006-05-05,24.38,24.83,24.1,24.49,131900,9.4403557538439,9.61460350155635,9.33193493304503,9.48294964772916,340635.679824951,0.0,1.0
2006-05-08,24.07,24.35,23.98,24.35,65700,9.32031841653087,9.42873923732973,9.28546886698838,9.42873923732973,169672.207463982,0.0,1.0
2006-05-09,23.96,24.14,23.83,24.07,75000,9.2777245226456,9.34742362173058,9.22738628441756,9.32031841653087,193689.734547925,0.0,1.0
2006-05-10,23.72,23.97,23.44,23.8,114300,9.18479239053229,9.28159669481699,9.07637156973343,9.21576976790339,295183.155451038,0.0,1.0
2006-05-11,22.8,23.57,22.75,23.57,160100,8.82855255076459,9.12670980796147,8.80919168990765,9.12670980796147,413463.020014971,0.0,1.0
2006-05-12,22.47,23.0,22.14,22.3,150800,8.70077086910879,8.90599599419235,8.57298918745299,8.6349439421952,389445.492931028,0.0,1.0
2006-05-15,22.47,22.63,21.61,22.0,134500,8.70077086910879,8.762725623851,8.36776406236943,8.51877877705356,347350.257289279,0.0,1.0
2006-05-16,23.72,24.04,23.0,23.0,363500,9.18479239053229,9.3087019000167,8.90599599419235,8.90599599419235,938749.580108943,0.0,1.0
2006-05-17,23.58,23.82,22.7,23.3,130800,9.13058198013286,9.22351411224617,8.78983082905071,9.022161159334,337794.897051581,0.0,1.0
2006-05-18,22.69,23.78,22.69,23.6,101000,8.78595865687933,9.20802542356062,8.78595865687933,9.13832632447563,260835.509191205,0.0,1.0
2006-05-19,22.66,23.03,22.2,22.55,179200,8.77434214036516,8.91761251070652,8.59622222048132,8.7317482464799,462789.339079842,0.0,1.0
2006-05-22,22.33,22.57,21.75,22.5,297100,8.64656045870936,8.73949259082267,8.42197447276886,8.71238738562296,767269.60178918,0.0,1.0
2006-05-23,21.9,22.65,21.8,22.4,167900,8.48005705533968,8.77046996819377,8.4413353336258,8.67366566390908,433606.752407954,0.0,1.0
2006-05-24,22.46,22.52,21.51,22.06,192600,8.6968986969374,8.72013172996573,8.32904234065555,8.54201181008188,497395.238319071,0.0,1.0
2006-05-25,22.63,22.65,22.06,22.65,85700,8.762725623851,8.77046996819377,8.54201181008188,8.77046996819377,221322.803343429,0.0,1.0
2006-05-26,22.09,22.65,22.03,22.65,87200,8.55362832659605,8.77046996819377,8.53039529356772,8.77046996819377,225196.598034387,0.0,1.0
2006-05-30,22.38,22.89,21.7,22.13,225500,8.6659213195663,8.86340210030709,8.40261361191192,8.5691170152816,582360.468540761,0.0,1.0
2006-05-31,23.59,23.6,22.29,22.6,426400,9.13445415230425,9.13832632447563,8.63107177002381,8.75110910733684,1101190.7041498,0.0,1.0
2006-06-01,23.33,23.49,22.7,23.0,200800,9.03377767584816,9.09573243059037,8.78983082905071,8.90599599419235,518571.982629644,0.0,1.0
2006-06-02,22.8,23.67,22.7,23.48,150600,8.82855255076459,9.16543152967535,8.78983082905071,9.09186025841898,388928.986972234,0.0,1.0
2006-06-05,21.98,23.1,21.97,22.74,276500,8.51103443271078,8.94471771590623,8.50716226053939,8.80531951773627,714069.48803335,0.0,1.0
2006-06-06,22.01,22.28,21.72,22.08,253600,8.52265094922495,8.62719959785242,8.41035795625469,8.54975615442466,654929.555751383,0.0,1.0
2006-06-07,22.24,22.55,21.81,22.04,331700,8.61171090916687,8.7317482464799,8.44520750579719,8.53426746573911,856625.132660622,0.0,1.0
2006-06-08,22.32,22.55,21.35,21.95,244700,8.70077086910879,8.79042935028688,8.32264597022727,8.55653766025708,627726.448858828,0.15,1.0
2006-06-09,22.54,22.59,22.24,22.42,250800,8.78653115545305,8.8060221296222,8.66958531043815,8.73975281744709,643374.71750631,0.0,1.0
2006-06-12,21.86,22.51,21.68,22.19,197300,8.52145390675261,8.77483657095156,8.45128639974366,8.650094336269,506131.705598066,0.0,1.0
2006-06-13,21.86,22.31,21.77,21.82,272700,8.52145390675261,8.69687267427496,8.48637015324814,8.50586112741729,699554.567240712,0.0,1.0
2006-06-14,21.99,22.2,21.71,21.77,221600,8.5721304395924,8.65399253110283,8.46298098424515,8.48637015324814,568468.251193773,0.0,1.0
2006-06-15,22.97,23.15,22.24,22.24,301700,8.95415353330775,9.02432104031669,8.66958531043815,8.66958531043815,773947.975564807,0.0,1.0
2006-06-16,22.92,23.0,22.62,22.86,584600,8.9346625591386,8.96584811780924,8.81771671412369,8.91127339013562,1499668.50021606,0.0,1.0
2006-06-19,22.92,23.28,22.86,22.97,358700,8.9346625591386,9.07499757315648,8.91127339013562,8.95415353330775,920169.502270787,0.0,1.0
2006-06-20,23.29,23.42,22.73,22.85,321000,9.07889576799031,9.1295723008301,8.86059685729582,8.90737519530179,823458.071449464,0.0,1.0
2006-06-21,24.04,24.45,23.25,23.39,490400,9.37126038052757,9.5310863687146,9.06330298865499,9.11787771632861,1258018.18765987,0.0,1.0
2006-06-22,24.48,24.56,23.9,24.04,345000,9.54278095321609,9.57396651188673,9.31668565285395,9.37126038052757,885025.030062508,0.0,1.0
2006-06-23,24.81,24.85,24.0,24.28,301500,9.67142138273249,9.68701416206781,9.35566760119225,9.46481705653949,773434.917576365,0.0,1.0
2006-06-26,25.61,25.72,24.87,25.0,285800,9.9832769694389,10.026157112611,9.69481055173547,9.74548708457526,733159.865483665,0.0,1.0
2006-06-27,25.67,26.05,25.55,25.7,293800,10.0066661384419,10.1547975421274,9.95988780043592,10.0183607229434,753682.185021345,0.0,1.0
2006-06-28,26.06,26.14,25.64,25.92,257300,10.1586957369612,10.1898812956319,9.99497155394038,10.1041210092876,660049.102130679,0.0,1.0
2006-06-29,26.25,26.25,24.94,26.06,533200,10.232761438804,10.232761438804,9.72209791557228,10.1586957369612,1367812.59718646,0.0,1.0
2006-06-30,25.85,26.7,25.68,26.54,690700,10.0768336454508,10.4081802063264,10.0105643332757,10.3458090889851,1771845.76308457,0.0,1.0
2006-07-03,25.99,26.0,25.62,25.75,155300,10.1314083731244,10.1353065679583,9.98717516427273,10.0378516971125,398389.528025241,0.0,1.0
2006-07-05,24.98,26.07,24.78,25.95,355200,9.7376906949076,10.1625939317951,9.659726798231,10.1158155937891,911190.987473051,0.0,1.0
2006-07-06,25.4,25.67,25.21,25.58,524700,9.90141487792846,10.0066661384419,9.82734917608569,9.9715823849374,1346007.63267768,0.0,1.0
2006-07-07,23.98,25.18,23.92,25.15,408700,9.34787121152459,9.8156545915842,9.32448204252161,9.80396000708271,1048433.9993813,0.0,1.0
2006-07-10,24.01,24.51,23.77,23.96,206500,9.35956579602608,9.55447553771758,9.26600912001416,9.34007482185693,529732.373066399,0.0,1.0
2006-07-11,24.5,24.57,23.6,23.93,202500,9.55057734288375,9.57786470672056,9.19973980783904,9.32838023735544,519471.213297559,0.0,1.0
2006-07-12,23.97,24.59,23.89,24.5,242300,9.34397301669076,9.58566109638822,9.31278745802012,9.55057734288375,621569.752997523,0.0,1.0
2006-07-13,23.3,24.28,23.16,23.87,235700,9.08279396282414,9.46481705653949,9.02821923515052,9.30499106835246,604638.839378937,0.0,1.0
2006-07-14,23.19,23.5,22.75,23.2,245300,9.03991381965201,9.16075785950074,8.86839324696349,9.04381201448584,629265.622824154,0.0,1.0
2006-07-17,23.7,23.89,23.0,23.11,204700,9.23872175617734,9.31278745802012,8.96584811780924,9.00872826098137,525114.851170422,0.0,1.0
2006-07-18,23.45,23.91,22.94,23.79,213200,9.14126688533159,9.32058384768778,8.94245894880626,9.27380550968182,546919.815679208,0.0,1.0
2006-07-19,24.71,24.77,23.37,23.44,186400,9.63243943439419,9.65582860339717,9.11008132666095,9.13736869049776,478170.045227975,0.0,1.0
2006-07-20,23.77,24.7,23.66,24.66,201900,9.26600912001416,9.62854123956036,9.22312897684203,9.61294846022503,517932.039332233,0.0,1.0
2006-07-21,23.52,23.74,22.575,23.57,201400,9.1685542491684,9.25431453551266,8.80017483737146,9.18804522333755,516649.394361128,0.0,1.0
2006-07-24,24.19,24.58,23.75,23.75,105100,9.42973330303502,9.58176290155439,9.2582127303465,9.2582127303465,269611.972926289,0.0,1.0
2006-07-25,24.49,24.75,23.8,24.3,140800,9.54667914804992,9.64803221372951,9.27770370451565,9.47261344620715,361192.823863192,0.0,1.0
2006-07-26,23.67,24.29,23.57,24.29,104900,9.22702717167586,9.46871525137332,9.18804522333755,9.46871525137332,269098.914937846,0.0,1.0
2006-07-27,22.81,23.87,22.68,23.73,88800,8.89178241596647,9.30499106835246,8.84110588312667,9.25041634067884,227797.746868263,0.0,1.0
2006-07-28,23.95,24.12,22.73,22.86,114500,9.3361766270231,9.40244593919821,8.86059685729582,8.91127339013562,293725.698383064,0.0,1.0
2006-07-31,24.32,24.39,23.76,24.01,164400,9.48040983587481,9.50769719971162,9.26211092518033,9.35956579602608,421733.666499352,0.0,1.0
2006-08-01,23.16,24.15,23.0,24.15,194000,9.02821923515052,9.4141405236997,8.96584811780924,9.4141405236997,497666.248788773,0.0,1.0
2006-08-02,23.5,23.86,23.25,23.25,149900,9.16075785950074,9.30109287351863,9.06330298865499,9.06330298865499,384536.962337304,0.0,1.0
2006-08-03,24.05,24.55,23.37,23.41,226900,9.3751585753614,9.5700683170529,9.11008132666095,9.12567410599627,582064.287887487,0.0,1.0
2006-08-04,24.73,25.7,24.27,24.5,230600,9.64023582406185,10.0183607229434,9.46091886170566,9.55057734288375,591555.860673664,0.0,1.0
2006-08-07,24.99,25.02,24.31,24.68,136500,9.74158888974143,9.75328347424292,9.47651164104098,9.6207448498927,350162.077111688,0.0,1.0
2006-08-08,23.8,25.05,23.77,24.99,152700,9.27770370451565,9.76497805874441,9.26600912001416,9.74158888974143,391719.774175492,0.0,1.0
2006-08-09,23.69,24.35,23.56,24.05,150400,9.23482356134352,9.4921044203763,9.18414702850372,9.3751585753614,385819.607308409,0.0,1.0
2006-08-10,24.55,24.85,23.35,23.5,171600,9.5700683170529,9.68701416206781,9.10228493699329,9.16075785950074,440203.754083265,0.0,1.0
2006-08-11,24.24,24.44,23.81,24.4,148700,9.44922427720417,9.52718817388077,9.28160189934948,9.51159539454545,381458.614406652,0.0,1.0
2006-08-14,24.16,24.68,23.69,24.4,154700,9.41803871853353,9.6207448498927,9.23482356134352,9.51159539454545,396850.354059913,0.0,1.0
2006-08-15,25.52,25.54,24.2,24.41,187000,9.94819321593442,9.95598960560208,9.43363149786885,9.51549358937928,479709.219193302,0.0,1.0
2006-08-16,24.9,25.6,24.2,25.3,237400,9.70650513623696,9.97937877460507,9.43363149786885,9.86243292959016,608999.832280694,0.0,1.0
2006-08-17,23.96,24.99,23.85,24.75,179800,9.34007482185693,9.74158888974143,9.2971946786848,9.64803221372951,461239.131609388,0.0,1.0
2006-08-18,23.96,24.25,23.62,24.04,136900,9.34007482185693,9.453122472038,9.20753619750671,9.37126038052757,351188.193088572,0.0,1.0
2006-08-21,23.87,23.91,23.37,23.76,97800,9.30499106835246,9.32058384768778,9.11008132666095,9.26211092518033,250885.356348154,0.0,1.0
2006-08-22,23.57,23.89,23.28,23.76,82000,9.18804522333755,9.31278745802012,9.07499757315648,9.26211092518033,210353.775261234,0.0,1.0
2006-08-23,23.04,23.73,22.78,23.57,101900,8.98144089714456,9.25041634067884,8.88008783146498,9.18804522333755,261403.045111216,0.0,1.0
2006-08-24,22.61,23.1,22.41,23.1,174300,8.81381851928986,9.00483006614754,8.73585462261326,9.00483006614754,447130.036927232,0.0,1.0
2006-08-25,22.4,22.67,22.11,22.4,147700,8.73195642777943,8.83720768829285,8.61890877759836,8.73195642777943,378893.324464442,0.0,1.0
2006-08-28,22.65,22.9,22.32,22.36,204300,8.82941129862518,8.92686616947094,8.70077086910879,8.71636364844411,524088.735193537,0.0,1.0
2006-08-29,22.98,23.4,22.21,22.76,287700,8.95805172814158,9.12177591116244,8.65789072593666,8.87229144179732,738033.916373865,0.0,1.0
2006-08-30,23.9,23.98,22.9,23.08,202500,9.31668565285395,9.34787121152459,8.92686616947094,8.99703367647988,519471.213297559,0.0,1.0
2006-08-31,23.23,24.15,23.23,24.1,138600,9.05550659898733,9.4141405236997,9.05550659898733,9.39464954953055,355549.185990329,0.0,1.0
2006-09-01,23.65,24.01,23.18,23.33,107000,9.21923078200819,9.35956579602608,9.03601562481818,9.09448854732563,274486.023816488,0.0,1.0
2006-09-05,23.72,24.15,23.6,23.67,96900,9.24651814584501,9.4141405236997,9.19973980783904,9.22702717167586,248576.595400165,0.0,1.0
2006-09-06,23.04,23.66,22.99,23.64,103100,8.98144089714456,9.22312897684203,8.96194992297541,9.21533258717436,264481.393041868,0.0,1.0
2006-09-07,22.82,23.28,22.8,22.89,125800,8.95415353330775,9.13464917858915,8.94630589655638,8.98162026193753,320606.072848911,0.15,1.0
2006-09-08,22.91,23.0,22.73,22.83,150000,8.98946789868889,9.02478226407004,8.9188391679266,8.95807735168343,382280.690996317,0.0,1.0
2006-09-11,22.83,23.39,22.69,23.39,157300,8.95807735168343,9.17781118072166,8.90314389442387,9.17781118072166,400885.017958138,0.0,1.0
2006-09-12,23.35,23.38,22.7,22.83,159700,9.16211590721893,9.17388736234597,8.90706771279956,8.95807735168343,407001.509014079,0.0,1.0
2006-09-13,23.48,23.6,23.12,23.35,95700,9.2131255461028,9.26021136661099,9.07186808457823,9.16211590721893,243895.08085565,0.0,1.0
2006-09-14,22.74,23.4,22.55,23.35,189600,8.92276298630229,9.18173499909734,8.84821043716432,9.16211590721893,483202.793419345,0.0,1.0
2006-09-15,22.7,23.04,22.14,22.92,385900,8.90706771279956,9.04047753757276,8.68733388376133,8.99339171706457,983480.791036525,0.0,1.0
2006-09-18,22.31,22.67,22.2,22.55,191600,8.75403879614793,8.89529625767251,8.71087679401542,8.84821043716432,488299.869299296,0.0,1.0
2006-09-19,22.05,22.47,21.35,22.21,386100,8.65201951838019,8.81681989015886,8.3773522320824,8.71480061239111,983990.49862452,0.0,1.0
2006-09-20,22.98,23.42,22.25,22.25,200700,9.01693462731867,9.1895826358487,8.73049588589384,8.73049588589384,511491.564553072,0.0,1.0
2006-09-21,22.39,23.1,22.18,23.07,142900,8.78542934315339,9.06402044782686,8.70302915726406,9.05224899269981,364186.071622492,0.0,1.0
2006-09-22,22.06,22.36,21.6,22.25,168600,8.65594333675587,8.77365788802635,8.47544769147447,8.73049588589384,429683.49667986,0.0,1.0
2006-09-25,23.2,23.21,22.45,22.68,343400,9.10325863158369,9.10718244995937,8.80897225340749,8.89922007604819,875167.928587568,0.0,1.0
2006-09-26,22.88,23.4,22.74,23.2,192100,8.97769644356184,9.18173499909734,8.92276298630229,9.10325863158369,489574.138269284,0.0,1.0
2006-09-27,22.54,23.01,22.46,22.75,246100,8.84428661878863,9.02870608244572,8.81289607178317,8.92668680467797,627195.187027958,0.0,1.0
2006-09-28,22.82,23.3,22.49,22.67,364400,8.95415353330775,9.14249681534051,8.82466752691022,8.89529625767251,928687.225327053,0.0,1.0
2006-09-29,21.91,22.95,21.84,22.95,313100,8.59708606112063,9.00516317219162,8.56961933249085,9.00516317219162,797947.229006313,0.0,1.0
2006-10-02,21.91,22.32,21.56,21.9,259800,8.59708606112063,8.75796261452362,8.45975241797174,8.59316224274495,662110.156805621,0.0,1.0
2006-10-03,22.5,22.71,21.61,21.92,403300,8.8285913452859,8.91099153117524,8.47937150985015,8.60100987949631,1027825.3511921,0.0,1.0
2006-10-04,22.7,22.99,22.22,22.35,446900,8.90706771279956,9.02085844569435,8.71872443076679,8.76973406965067,1138941.60537503,0.0,1.0
2006-10-05,22.88,22.91,22.18,22.73,457100,8.97769644356184,8.98946789868889,8.70302915726406,8.9188391679266,1164936.69236278,0.0,1.0
2006-10-06,23.04,23.4,22.66,22.8,371900,9.04047753757276,9.18173499909734,8.89137243929683,8.94630589655638,947801.259876869,0.0,1.0
2006-10-09,23.1,23.34,22.71,22.95,233100,9.06402044782686,9.15819208884324,8.91099153117524,9.00516317219162,594064.193808277,0.0,1.0
2006-10-10,22.51,23.05,22.2,23.05,365300,8.83251516366159,9.04440135594845,8.71087679401542,9.04440135594845,930980.909473031,0.0,1.0
2006-10-11,22.62,22.97,22.26,22.45,246700,8.8756771657941,9.01301080894299,8.73441970426952,8.80897225340749,628724.309791942,0.0,1.0
2006-10-12,23.62,23.67,22.72,22.72,189400,9.26805900336236,9.28767809524077,8.91491534955092,8.91491534955092,482693.08583135,0.0,1.0
2006-10-13,23.48,23.78,23.3003,23.57,143800,9.2131255461028,9.33084009737328,9.14261452989178,9.24843991148394,366479.755768469,0.0,1.0
2006-10-16,23.3,23.56,23.16,23.45,100200,9.14249681534051,9.24451609310826,9.08756335808096,9.20135409097575,255363.50158554,0.0,1.0
2006-10-17,23.0,23.12,22.68,23.1,446000,9.02478226407004,9.07186808457823,8.89922007604819,9.06402044782686,1136647.92122905,0.0,1.0
2006-10-18,23.05,23.7,23.0,23.1,176100,9.04440135594845,9.29944955036782,9.02478226407004,9.06402044782686,448797.531229676,0.0,1.0
2006-10-19,23.27,23.65,22.87,23.0,114800,9.13072536021347,9.27983045848941,8.97377262518616,9.02478226407004,292572.155509181,0.0,1.0
2006-10-20,23.18,23.36,22.97,23.36,184300,9.09541099483232,9.16603972559461,9.01301080894299,9.16603972559461,469695.542337475,0.0,1.0
2006-10-23,23.5,23.6,23.0,23.03,137800,9.22097318285417,9.26021136661099,9.02478226407004,9.03655371919708,351188.528128617,0.0,1.0
2006-10-24,23.26,23.75,23.15,23.35,316200,9.12680154183778,9.31906864224623,9.08363953970527,9.16211590721893,805847.696620237,0.0,1.0
2006-10-25,23.4,23.78,22.95,23.2,142600,9.18173499909734,9.33084009737328,9.00516317219162,9.10325863158369,363421.510240499,0.0,1.0
2006-10-26,23.74,23.76,23.0,23.5,119400,9.31514482387055,9.32299246062192,9.02478226407004,9.22097318285417,304295.430033068,0.0,1.0
2006-10-27,22.81,23.6,22.62,23.6,137200,8.95022971493206,9.26021136661099,8.8756771657941,9.26021136661099,349659.405364632,0.0,1.0
2006-10-30,23.39,23.6,22.54,22.63,172900,9.17781118072166,9.26021136661099,8.84428661878863,8.87960098416978,440642.209821755,0.0,1.0
2006-10-31,22.89,23.35,22.85,23.3,177400,8.98162026193753,9.16211590721893,8.9659249884348,9.14249681534051,452110.630551644,0.0,1.0
2006-11-01,21.7,22.92,21.6,22.92,294900,8.51468587523129,8.99339171706457,8.47544769147447,8.99339171706457,751563.83849876,0.0,1.0
2006-11-02,21.88,21.91,21.4,21.5,559900,8.58531460599358,8.59708606112063,8.39697132396081,8.43620950771764,1426926.39259225,0.0,1.0
2006-11-03,22.3,22.46,21.73,21.95,238100,8.75011497777225,8.81289607178317,8.52645733035834,8.61278133462336,606806.883508154,0.0,1.0
2006-11-06,22.68,22.81,22.33,22.38,150800,8.89922007604819,8.95022971493206,8.7618864328993,8.78150552477771,384319.521348298,0.0,1.0
2006-11-07,22.4,23.1,22.38,22.64,194400,8.78935316152908,9.06402044782686,8.78150552477771,8.88352480254546,495435.775531227,0.0,1.0
2006-11-08,22.62,22.85,22.15,22.25,123600,8.8756771657941,8.9659249884348,8.69125770213701,8.73049588589384,314999.289380965,0.0,1.0
2006-11-09,22.58,22.83,22.41,22.65,207000,8.85998189229136,8.95807735168343,8.79327697990476,8.88744862092114,527547.353574918,0.0,1.0
2006-11-10,23.61,23.61,22.66,22.66,218700,9.26413518498667,9.26413518498667,8.89137243929683,8.89137243929683,557365.24747263,0.0,1.0
2006-11-13,23.61,23.92,23.4,23.45,233700,9.26413518498667,9.38577355463284,9.18173499909734,9.20135409097575,595593.316572262,0.0,1.0
2006-11-14,24.76,24.93,23.72,23.81,201800,9.71537429819018,9.78207921057678,9.30729718711918,9.34261155250033,514294.956287045,0.0,1.0
2006-11-15,24.89,24.99,24.31,24.76,199400,9.76638393707405,9.80562212083088,9.53880247128446,9.71537429819018,508178.465231104,0.0,1.0
2006-11-16,24.54,24.95,23.74,24.95,224700,9.62905029392516,9.78992684732815,9.31514482387055,9.78992684732815,572656.475112483,0.0,1.0
2006-11-17,24.67,24.82,24.21,24.54,192200,9.68005993280903,9.73891720844427,9.49956428752763,9.62905029392516,489828.992063281,0.0,1.0
2006-11-20,24.84,24.91,24.32,24.57,180100,9.74676484519564,9.77423157382542,9.54272628966014,9.64082174905221,458991.682989578,0.0,1.0
2006-11-21,24.71,24.98,24.53,24.77,110600,9.69575520631176,9.8016983024552,9.62512647554948,9.71929811656586,281868.296161285,0.0,1.0
2006-11-22,24.64,24.95,24.48,24.8,254800,9.66828847768199,9.78992684732815,9.60550738367106,9.73106957169291,649367.467105744,0.0,1.0
2006-11-24,24.94,24.98,24.39,24.59,53500,9.78600302895246,9.8016983024552,9.57019301828992,9.64866938580357,136346.779788686,0.0,1.0
2006-11-27,23.97,24.82,23.9,24.8,217800,9.40539264651125,9.73891720844427,9.37792591788147,9.73106957169291,555071.563326652,0.0,1.0
2006-11-28,24.11,24.54,23.65,23.95,209100,9.46032610377081,9.62905029392516,9.27983045848941,9.39754500975988,532899.283248866,0.0,1.0
2006-11-29,23.99,24.71,23.91,24.14,174200,9.41324028326261,9.69575520631176,9.38184973625715,9.47209755889785,443955.309143723,0.0,1.0
2006-11-30,23.74,24.0,23.39,23.7,306200,9.31514482387055,9.4171641016383,9.17781118072166,9.29944955036782,780362.317220482,0.0,1.0
2006-12-01,23.66,24.22,23.06,23.83,242600,9.28375427686509,9.50348810590332,9.04832517432413,9.35045918925169,618275.304238043,0.0,1.0
2006-12-04,24.32,24.46,23.65,23.65,134500,9.54272628966014,9.5976597469197,9.27983045848941,9.27983045848941,342778.352926698,0.0,1.0
2006-12-05,24.1,24.59,23.95,24.5,109000,9.45640228539512,9.64866938580357,9.39754500975988,9.61335502042243,277790.635457324,0.0,1.0
2006-12-06,23.87,24.32,23.75,24.01,111500,9.36615446275442,9.54272628966014,9.31906864224623,9.42108792001398,284161.980307262,0.0,1.0
2006-12-07,24.21,24.45,23.72,23.9,75400,9.49956428752763,9.59373592854402,9.30729718711918,9.37792591788147,192159.760674149,0.0,1.0
2006-12-08,23.75,24.26,23.66,24.1,80400,9.31906864224623,9.51918337940605,9.28375427686509,9.45640228539512,204902.450374026,0.0,1.0
2006-12-11,23.8,23.97,23.7,23.78,196900,9.33868773412465,9.40539264651125,9.29944955036782,9.33084009737328,501807.120381165,0.0,1.0
2006-12-12,23.81,24.0,23.63,23.8,206400,9.34261155250033,9.4171641016383,9.27198282173804,9.33868773412465,526018.230810932,0.0,1.0
2006-12-13,23.85,24.4,23.72,24.0,148200,9.35830682600306,9.5741168366656,9.30729718711918,9.4171641016383,377693.322704361,0.0,1.0
2006-12-14,24.08,24.43,23.66,23.76,84200,9.507411924279,9.64560105108538,9.34158497211134,9.38106757977031,213258.457311847,0.15,1.0
2006-12-15,23.62,24.38,23.62,24.08,236700,9.32579192904775,9.62585974725589,9.32579192904775,9.507411924279,599504.475602307,0.0,1.0
2006-12-18,23.32,23.8,23.23,23.65,122700,9.20734410607086,9.39686062283389,9.17180975917779,9.33763671134544,310769.74717534,0.0,1.0
2006-12-19,23.1,23.24,22.75,23.14,193700,9.12048236922113,9.17575801994368,8.98229324241475,9.13627541228472,490595.762248276,0.0,1.0
2006-12-20,23.15,23.7,23.08,23.2,133900,9.14022367305061,9.35737801517493,9.11258584768934,9.1599649768801,339136.667862902,0.0,1.0
2006-12-21,23.3,23.75,23.1,23.2,110200,9.19944758453906,9.37711931900441,9.12048236922113,9.1599649768801,279110.237479401,0.0,1.0
2006-12-22,23.23,23.55,23.1,23.28,89300,9.17180975917779,9.29815410368648,9.12048236922113,9.19155106300727,226175.53726779,0.0,1.0
2006-12-26,22.97,23.19,22.52,23.11,96100,9.06915497926448,9.1560167161142,8.89148324479913,9.12443062998703,243398.310542381,0.0,1.0
2006-12-27,23.26,23.31,22.73,23.15,123000,9.18365454147548,9.20339584530496,8.97439672088296,9.14022367305061,311529.575408043,0.0,1.0
2006-12-28,23.2,23.24,22.77,23.2,109600,9.1599649768801,9.17575801994368,8.99018976394654,9.1599649768801,277590.581013996,0.0,1.0
2006-12-29,22.91,23.45,22.91,23.2,122600,9.0454654146691,9.25867149602751,9.0454654146691,9.1599649768801,310516.471097773,0.0,1.0
2007-01-03,23.28,23.9,22.93,23.11,161400,9.19155106300727,9.43634323049286,9.05336193620089,9.12443062998703,408787.589193969,0.0,1.0
2007-01-04,22.6,23.09,22.26,22.95,380200,8.9230693309263,9.11653410845523,8.78882846488582,9.06125845773268,962955.64691169,0.0,1.0
2007-01-05,22.42,22.6,21.94,22.5,328400,8.85200063714016,8.9230693309263,8.66248412037713,8.88358672326734,831758.638731718,0.0,1.0
2007-01-08,21.84,22.25,21.59,22.25,201900,8.62300151271816,8.78488020411992,8.52429499357075,8.78488020411992,511364.400608812,0.0,1.0
2007-01-09,22.06,22.06,21.55,21.8,214400,8.70986324956788,8.70986324956788,8.50850195050716,8.60720846965457,543023.910304751,0.0,1.0
2007-01-10,21.76,22.2,21.46,21.88,129700,8.59141542659099,8.76513890029044,8.47296760361409,8.63879455578174,328499.072605066,0.0,1.0
2007-01-11,22.6,22.9,21.76,21.76,193900,8.9230693309263,9.0415171539032,8.59141542659099,8.59141542659099,491102.314403411,0.0,1.0
2007-01-12,22.68,22.74,22.34,22.55,78900,8.95465541705347,8.97834498164885,8.82041455101299,8.90332802709682,199834.825200769,0.0,1.0
2007-01-16,22.38,22.94,21.98,22.8,129100,8.83620759407658,9.05731019696679,8.67827716344071,9.00203454624423,326979.416139661,0.0,1.0
2007-01-17,21.91,22.3,21.83,22.3,98700,8.65063933807944,8.8046215079494,8.61905325195226,8.8046215079494,249983.488559137,0.0,1.0
2007-01-18,21.82,22.13,21.52,21.86,158600,8.61510499118637,8.73750107492916,8.49665716820947,8.63089803424995,401695.859022078,0.0,1.0
2007-01-19,21.84,21.96,21.51,21.89,79900,8.62300151271816,8.67038064190892,8.49270890744357,8.64274281654764,202367.585976444,0.0,1.0
2007-01-22,22.1,22.12,21.5,21.84,198600,8.72565629263147,8.73355281416326,8.48876064667768,8.62300151271816,503006.290049084,0.0,1.0
2007-01-23,22.02,22.31,21.97,22.1,169500,8.6940702065043,8.8085697687153,8.67432890267482,8.72565629263147,429302.951476937,0.0,1.0
2007-01-24,22.2,22.24,22.01,22.08,62400,8.76513890029044,8.78093194335402,8.6901219457384,8.71775977109968,158044.272402129,0.0,1.0
2007-01-25,22.22,22.26,22.01,22.2,143000,8.77303542182223,8.78882846488582,8.6901219457384,8.76513890029044,362184.790921546,0.0,1.0
2007-01-26,22.4,22.49,21.97,22.22,232500,8.84410411560837,8.87963846250144,8.67432890267482,8.77303542182223,588866.880344471,0.0,1.0
2007-01-29,22.93,23.07,22.26,22.39,263600,9.05336193620089,9.10863758692344,8.78882846488582,8.84015585484247,667635.740467968,0.0,1.0
2007-01-30,22.47,22.97,22.3305,22.94,150100,8.87174194096965,9.06915497926448,8.81666370328539,9.05731019696679,380167.392428839,0.0,1.0
2007-01-31,22.57,22.76,22.25,22.47,168900,8.91122454862861,8.98624150318065,8.78488020411992,8.87174194096965,427783.295011532,0.0,1.0
2007-02-01,22.92,23.05,22.59,22.59,103900,9.04941367543499,9.10074106539165,8.9191210701604,8.9191210701604,263153.844592648,0.0,1.0
2007-02-02,22.81,23.05,22.7,23.0,106000,9.00598280701013,9.10074106539165,8.96255193858527,9.08099976156216,268472.642221565,0.0,1.0
2007-02-05,22.58,22.85,22.5,22.8,118400,8.91517280939451,9.02177585007372,8.88358672326734,9.00203454624423,299878.875839937,0.0,1.0
2007-02-06,22.99,23.13,22.35,22.66,138100,9.07705150079627,9.13232715151882,8.82436281177889,8.94675889552168,349774.263120738,0.0,1.0
2007-02-07,22.94,23.07,22.63,23.07,80500,9.05731019696679,9.10863758692344,8.93491411322399,9.10863758692344,203887.242441849,0.0,1.0
2007-02-08,22.92,23.18,22.68,22.95,80500,9.04941367543499,9.1520684553483,8.95465541705347,9.06125845773268,203887.242441849,0.0,1.0
2007-02-09,22.75,23.21,22.63,22.9,193300,8.98229324241475,9.16391323764599,8.93491411322399,9.0415171539032,489582.657938006,0.0,1.0
2007-02-12,22.75,23.01,22.6,22.86,143800,8.98229324241475,9.08494802232806,8.9230693309263,9.02572411083961,364210.999542086,0.0,1.0
2007-02-13,22.63,22.98,22.47,22.77,127800,8.93491411322399,9.07310324003037,8.87174194096965,8.99018976394654,323686.827131284,0.0,1.0
2007-02-14,22.53,22.75,22.39,22.61,107700,8.89543150556502,8.98229324241475,8.84015585484247,8.9270175916922,272778.335540213,0.0,1.0
2007-02-15,22.57,22.88,22.3,22.53,120200,8.91122454862861,9.03362063237141,8.8046215079494,8.89543150556502,304437.845236153,0.0,1.0
2007-02-16,22.71,22.85,22.24,22.57,125400,8.96650019935116,9.02177585007372,8.78093194335402,8.91122454862861,317608.201269663,0.0,1.0
2007-02-20,22.9,23.03,22.25,22.63,78600,9.0415171539032,9.09284454385985,8.78488020411992,8.93491411322399,199074.996968066,0.0,1.0
2007-02-21,22.68,23.04,22.62,22.77,108100,8.95465541705347,9.09679280462575,8.93096585245809,8.99018976394654,273791.439850483,0.0,1.0
2007-02-22,22.79,22.8,22.13,22.66,177800,8.99808628547834,9.00203454624423,8.73750107492916,8.94675889552168,450324.865915041,0.0,1.0
2007-02-23,22.67,22.92,22.4,22.78,115600,8.95070715628758,9.04941367543499,8.84410411560837,8.99413802471244,292787.145668047,0.0,1.0
2007-02-26,22.8,23.34,22.6,22.765,135600,9.00203454624423,9.21524062760265,8.9230693309263,8.98821563356359,343442.36118155,0.0,1.0
2007-02-27,21.82,22.65,21.69,22.16,205100,8.61510499118637,8.94281063475578,8.56377760122971,8.74934585722685,519469.235090972,0.0,1.0
2007-02-28,21.8,22.39,21.1,21.8,271700,8.60720846965457,8.84015585484247,8.33083021604181,8.60720846965457,688151.102750937,0.0,1.0
2007-03-01,21.33,22.0,21.1,21.42,218700,8.42164021365743,8.68617368497251,8.33083021604181,8.4571745605505,553914.781640155,0.0,1.0
2007-03-02,21.27,21.57,20.7,21.15,249800,8.39795064906205,8.51639847203895,8.17289978540595,8.35057151987129,632683.641763652,0.0,1.0
2007-03-05,20.38,21.51,20.3,21.0501,131300,8.04655544089726,8.49270890744357,8.01496935477008,8.31112839481999,332551.489846146,0.0,1.0
2007-03-06,21.2,21.57,20.5,20.63,202400,8.37031282370078,8.51639847203895,8.09393457008802,8.14526196004467,512630.780996649,0.0,1.0
2007-03-07,20.6,21.08,20.6,20.7,248300,8.13341717774698,8.32293369451002,8.13341717774698,8.17289978540595,628884.500600139,0.0,1.0
2007-03-08,21.47,21.73,20.72,20.84,290200,8.53613977586843,8.63951175266051,8.23795138127592,8.28566152441072,729907.682347683,0.15,1.0
2007-03-09,21.68,21.85,21.28,21.7,168300,8.61963252635434,8.68722189579531,8.460598715905,8.62758421687681,423306.212746778,0.0,1.0
2007-03-12,21.55,21.96,21.37,21.68,136100,8.5679465379583,8.73095619366888,8.4963813232561,8.61963252635434,342317.14530503,0.0,1.0
2007-03-13,21.05,21.51,20.86,21.38,169300,8.36915427489662,8.55204315691337,8.29361321493319,8.50035716851733,425821.401176647,0.0,1.0
2007-03-14,21.38,21.41,20.48,20.98,222900,8.50035716851733,8.51228470430103,8.14253109500631,8.34132335806799,560635.501017569,0.0,1.0
2007-03-15,21.66,21.67,21.22,21.33,111000,8.61168083583187,8.61565668109311,8.43674364433759,8.48047794221116,279185.915715344,0.0,1.0
2007-03-16,21.73,21.73,21.4,21.418,426800,8.63951175266051,8.63951175266051,8.5083088590398,8.51546538051002,1073482.42186765,0.0,1.0
2007-03-19,22.57,22.57,21.84,21.92,244500,8.97348275460412,8.97348275460412,8.68324605053408,8.71505281262394,614963.571102717,0.0,1.0
2007-03-20,23.37,23.37,22.13,22.52,368400,9.29155037550281,9.29155037550281,8.79854556310985,8.95360352829796,926595.417563358,0.0,1.0
2007-03-21,23.9,24.21,22.83,23.37,352800,9.50227017434818,9.62552137744643,9.0768547313962,9.29155037550281,887358.478057418,0.0,1.0
2007-03-22,24.19,25.66,23.49,25.66,346500,9.61756968692396,10.2020189403253,9.33926051863761,10.2020189403253,871512.790949249,0.0,1.0
2007-03-23,23.99,24.32,23.63,23.97,198000,9.53805278169929,9.66925567532,9.39492235229488,9.53010109117682,498007.309113857,0.0,1.0
2007-03-26,24.02,24.17,23.39,23.93,137100,9.54998031748299,9.60961799640149,9.29950206602527,9.51419771013189,344832.333734898,0.0,1.0
2007-03-27,23.79,23.9,23.39,23.89,126000,9.45853587647462,9.50227017434818,9.29950206602527,9.49829432908695,316913.742163363,0.0,1.0
2007-03-28,23.6,23.67,23.12,23.57,316300,9.38299481651118,9.41082573333981,9.19215424397197,9.37106728072748,795554.100367237,0.0,1.0
2007-03-29,23.17,23.72,22.9,23.72,199000,9.21203347027814,9.43070495964598,9.10468564822483,9.43070495964598,500522.497543725,0.0,1.0
2007-03-30,23.39,23.39,22.84,23.15,152300,9.29950206602527,9.29950206602527,9.08083057665743,9.20408177975567,383063.197868891,0.0,1.0
2007-04-02,23.28,23.39,22.83,23.39,134400,9.25576776815171,9.29950206602527,9.0768547313962,9.29950206602527,338041.324974254,0.0,1.0
2007-04-03,23.36,23.5,23.02,23.33,120900,9.28757453024157,9.34323636389884,9.15239579135963,9.27564699445787,304086.281171037,0.0,1.0
2007-04-04,23.01,23.46,22.95,23.33,98900,9.1484199460984,9.32733298285391,9.124564874531,9.27564699445787,248752.135713942,0.0,1.0
2007-04-05,23.0,23.2,22.81,22.96,72300,9.14444410083717,9.22396100606184,9.06890304087373,9.12854071979223,181848.123479454,0.0,1.0
2007-04-09,23.11,23.34,22.76,22.99,110800,9.18817839871074,9.27962283971911,9.04902381456756,9.14046825557593,278682.87802937,0.0,1.0
2007-04-10,22.77,23.12,22.61,23.06,79300,9.05299965982879,9.19215424397197,8.98938613564906,9.16829917240457,199454.44248853,0.0,1.0
2007-04-11,22.61,22.92,22.24,22.82,147400,8.98938613564906,9.1126373387473,8.84227986098342,9.07287888613496,370738.774562538,0.0,1.0
2007-04-12,22.08,22.5,21.95,22.5,173300,8.77866633680368,8.94565183777549,8.72698034840764,8.94565183777549,435882.154896118,0.0,1.0
2007-04-13,22.04,22.17,21.75,22.01,84300,8.76276295575875,8.81444894415478,8.64746344318297,8.75083541997505,212030.384637869,0.0,1.0
2007-04-16,22.56,22.67,21.95,22.11,218900,8.96950690934289,9.01324120721646,8.72698034840764,8.79059387258738,550574.747298097,0.0,1.0
2007-04-17,22.49,22.64,22.28,22.55,133200,8.94167599251426,9.00131367143276,8.85818324202835,8.96553106408166,335023.098858413,0.0,1.0
2007-04-18,22.44,22.61,22.26,22.36,116200,8.92179676620809,8.98938613564906,8.85023155150589,8.88999000411822,292264.895550657,0.0,1.0
2007-04-19,22.33,22.7,22.12,22.44,186900,8.87806246833452,9.02516874300016,8.79456971784862,8.92179676620809,470088.717542322,0.0,1.0
2007-04-20,22.82,22.82,22.45,22.63,176700,9.07287888613496,9.07287888613496,8.92577261146932,8.99733782617153,444433.795557669,0.0,1.0
2007-04-23,22.57,22.77,22.38,22.74,84900,8.97348275460412,9.05299965982879,8.89794169464069,9.04107212404509,213539.49769579,0.0,1.0
2007-04-24,22.06,22.56,21.6,22.5,336400,8.77071464628121,8.96950690934289,8.58782576426447,8.94565183777549,846109.387807583,0.0,1.0
2007-04-25,22.62,22.77,22.12,22.15,208200,8.99336198091029,9.05299965982879,8.79456971784862,8.80649725363231,523662.23109851,0.0,1.0
2007-04-26,22.62,22.72,22.2,22.59,164000,8.99336198091029,9.03312043352263,8.82637647993848,8.98143444512659,412490.902498346,0.0,1.0
2007-04-27,22.32,22.72,22.3,22.55,74200,8.87408662307329,9.03312043352263,8.86613493255082,8.96553106408166,186626.981496203,0.0,1.0
2007-04-30,21.61,22.33,21.51,22.32,196000,8.5918016095257,8.87806246833452,8.55204315691337,8.87408662307329,492976.932254121,0.0,1.0
2007-05-01,21.98,22.23,21.5,21.61,208800,8.73890788419135,8.83830401572218,8.54806731165213,8.5918016095257,525171.344156431,0.0,1.0
2007-05-02,22.21,22.37,21.78,21.81,132400,8.83035232519972,8.89396584937945,8.65939097896667,8.67131851475037,333010.948114518,0.0,1.0
2007-05-03,21.85,22.2,21.83,22.19,225400,8.68722189579531,8.82637647993848,8.67927020527284,8.82240063467725,566923.472092239,0.0,1.0
2007-05-04,21.92,21.99,21.65,21.92,90500,8.71505281262394,8.74288372945258,8.60770499057064,8.71505281262394,227624.552903051,0.0,1.0
2007-05-07,22.15,22.2,21.58,21.88,197500,8.80649725363231,8.82637647993848,8.579874073742,8.69914943157901,496749.714898923,0.0,1.0
2007-05-08,22.06,22.1,21.5,21.88,152800,8.77071464628121,8.78661802732615,8.54806731165213,8.69914943157901,384320.792083825,0.0,1.0
2007-05-09,22.49,22.74,21.93,22.0,231300,8.94167599251426,9.04107212404509,8.71902865788518,8.74685957471381,581763.08382846,0.0,1.0
2007-05-10,21.66,22.19,21.01,21.5,353100,8.61168083583187,8.82240063467725,8.35325089385169,8.54806731165213,888113.034586378,0.0,1.0
2007-05-11,21.76,21.92,21.5,21.85,168800,8.65143928844421,8.71505281262394,8.54806731165213,8.68722189579531,424563.806961712,0.0,1.0
2007-05-14,21.7,22.16,21.65,21.7,245300,8.62758421687681,8.81047309889355,8.60770499057064,8.62758421687681,616975.721846611,0.0,1.0
2007-05-15,21.49,22.37,21.4,21.66,207700,8.5440914663909,8.89396584937945,8.5083088590398,8.61168083583187,522404.636883576,0.0,1.0
2007-05-16,21.84,22.02,21.54,21.6,194700,8.68324605053408,8.75481126523628,8.56397069269707,8.58782576426447,489707.187295292,0.0,1.0
2007-05-17,21.83,22.06,21.52,21.74,162800,8.67927020527284,8.77071464628121,8.5560190021746,8.64348759792174,409472.676382505,0.0,1.0
2007-05-18,21.96,21.9675,21.6,21.83,141000,8.73095619366888,8.7339380776148,8.58782576426447,8.67927020527284,354641.568611383,0.0,1.0
2007-05-21,22.2,22.3,21.88,21.89,126600,8.82637647993848,8.86613493255082,8.69914943157901,8.70312527684024,318422.855221284,0.0,1.0
2007-05-22,21.81,22.25,21.6,22.25,199600,8.67131851475037,8.84625570624465,8.58782576426447,8.84625570624465,502031.610601646,0.0,1.0
2007-05-23,22.1,22.39,21.77,21.91,203300,8.78661802732615,8.90191753990192,8.65541513370544,8.71107696736271,511337.807792157,0.0,1.0
2007-05-24,21.22,21.86,20.55,20.6,491500,8.43674364433759,8.69119774105654,8.17036201183495,8.19024123814111,1236215.1132801,0.0,1.0
2007-05-25,21.48,21.94,21.26,21.4,183400,8.54011562112967,8.72300450314641,8.45264702538253,8.5083088590398,461285.558037784,0.0,1.0
2007-05-29,21.47,21.88,21.34,21.48,237100,8.53613977586843,8.69914943157901,8.4844537874724,8.54011562112967,596351.176721695,0.0,1.0
2007-05-30,21.4,21.53,21.06,21.3,192200,8.5083088590398,8.55999484743583,8.37313012015786,8.46855040642746,483419.216220623,0.0,1.0
2007-05-31,21.75,21.99,21.468,21.5,377400,8.64746344318297,8.74288372945258,8.53534460681619,8.54806731165213,949232.11343217,0.0,1.0
2007-06-01,21.85,22.15,21.74,21.75,431000,8.68722189579531,8.80649725363231,8.64348759792174,8.64746344318297,1084046.21327309,0.0,1.0
2007-06-04,22.19,22.25,21.67,21.74,188900,8.82240063467725,8.84625570624465,8.61565668109311,8.64348759792174,475119.094402058,0.0,1.0
2007-06-05,22.02,22.23,21.83,22.13,289900,8.75481126523628,8.83830401572218,8.67927020527284,8.79854556310985,729153.125818723,0.0,1.0
2007-06-06,22.06,22.4,21.88,21.98,195400,8.77071464628121,8.90589338516315,8.69914943157901,8.73890788419135,491467.8191962,0.0,1.0
2007-06-07,21.46,21.99,21.44,21.95,308600,8.59776537741755,8.81010534247027,8.58975254854764,8.79407968473044,770264.796640586,0.165,1.0
2007-06-08,21.54,21.63,21.34,21.45,204200,8.62981669289721,8.66587442281182,8.54968840419807,8.5937589629826,509682.668418689,0.0,1.0
2007-06-11,21.36,21.58,21.32,21.5,96800,8.55770123306798,8.64584235063704,8.54167557532816,8.61379103515738,241612.548006509,0.0,1.0
2007-06-12,21.19,21.58,21.06,21.28,338300,8.48959218767372,8.64584235063704,8.43750880001928,8.52564991758833,844395.919324401,0.0,1.0
2007-06-13,21.38,21.78,21.25,21.29,269700,8.5657140619379,8.72597063933618,8.51363067428346,8.52965633202329,673170.497906565,0.0,1.0
2007-06-14,21.74,21.9,21.43,21.43,261200,8.70994498159635,8.77404761255566,8.58574613411268,8.58574613411268,651954.520034092,0.0,1.0
2007-06-15,21.76,22.12,21.74,22.1,288100,8.71795781046626,8.86218873012471,8.70994498159635,8.8541759012548,719096.850006976,0.0,1.0
2007-06-18,21.77,21.88,21.52,21.75,101100,8.72196422490122,8.76603478368574,8.6218038640273,8.7139513960313,252345.336812583,0.0,1.0
2007-06-19,21.57,21.83,21.38,21.65,152900,8.64183593620208,8.74600271151096,8.5657140619379,8.67388725168173,381638.001964827,0.0,1.0
2007-06-20,21.44,21.9,21.41,21.67,112900,8.58975254854764,8.77404761255566,8.57773330524277,8.68190008055165,281798.106094369,0.0,1.0
2007-06-21,21.33,21.53,21.05,21.3,194800,8.54568198976311,8.62581027846225,8.43350238558432,8.53366274645824,486220.292889132,0.0,1.0
2007-06-22,21.57,21.57,21.11,21.22,536900,8.64183593620208,8.64183593620208,8.45754087219406,8.50161143097859,1340101.00232123,0.0,1.0
2007-06-25,21.52,21.87,21.36,21.5,302700,8.6218038640273,8.76202836925079,8.55770123306798,8.61379103515738,755538.411999693,0.0,1.0
2007-06-26,21.25,21.89,21.23,21.59,302300,8.51363067428346,8.7700411981207,8.50561784541354,8.64984876507199,754540.013040988,0.0,1.0
2007-06-27,21.74,22.05,21.21,21.21,458700,8.70994498159635,8.83414382908001,8.49760501654363,8.49760501654363,1144914.00589448,0.0,1.0
2007-06-28,22.62,22.8,21.74,21.74,370100,9.06250945187256,9.13462491170178,8.70994498159635,8.70994498159635,923768.636541415,0.0,1.0
2007-06-29,21.94,22.98,21.94,22.72,231800,8.79007327029549,9.206740371531,8.79007327029549,9.10257359622213,578572.196569305,0.0,1.0
2007-07-02,22.48,22.62,22.0,22.12,189200,9.00641964978316,9.06250945187256,8.81411175690523,8.86218873012471,472242.707467268,0.0,1.0
2007-07-03,22.46,22.58,22.29,22.47,126200,8.99840682091325,9.04648379413273,8.93029777551898,9.0024132353482,314994.871471296,0.0,1.0
2007-07-05,22.82,22.84,22.34,22.52,261100,9.1426377405717,9.15065056944161,8.95032984769376,9.02244530752299,651704.920294416,0.0,1.0
2007-07-06,23.29,23.59,22.9,22.91,154700,9.33093921901467,9.45113165206338,9.17468905605135,9.17869547048631,386130.797278997,0.0,1.0
2007-07-09,23.04,23.38,22.84,23.38,127400,9.23077885814075,9.36699694892928,9.15065056944161,9.36699694892928,317990.06834741,0.0,1.0
2007-07-10,22.2,23.39,22.2,22.84,219800,8.89424004560436,9.37100336336424,8.89424004560436,9.15065056944161,548620.227808169,0.0,1.0
2007-07-11,22.45,22.73,22.22,22.23,176300,8.99440040647829,9.10658001065708,8.90225287447428,8.90625928890924,440044.341049045,0.0,1.0
2007-07-12,24.19,24.65,23.5,23.5,283800,9.69151651816079,9.87581158216881,9.41507392214877,9.41507392214877,708364.061200902,0.0,1.0
2007-07-13,25.01,25.64,24.23,24.23,463000,10.0200425018273,10.2724466112295,9.70754217590062,9.70754217590062,1155646.79470055,0.0,1.0
2007-07-16,24.44,25.18,24.3,24.98,262300,9.79167687903472,10.0881515472215,9.73558707694532,10.0080232585224,654700.11717053,0.0,1.0
2007-07-17,24.72,25.05,24.5,24.53,149900,9.90385648321351,10.0360681595671,9.81571536564446,9.82773460894933,374150.009774542,0.0,1.0
2007-07-18,24.27,24.81,24.12,24.53,234600,9.72356783364045,9.93991421312812,9.66347161711609,9.82773460894933,585560.989280238,0.0,1.0
2007-07-19,24.69,24.95,24.35,24.39,105800,9.89183723990864,9.99600401521752,9.7556191491201,9.77164480685993,264076.524577362,0.0,1.0
2007-07-20,23.86,24.64,23.63,24.64,265600,9.55930484180722,9.87180516773386,9.46715730980321,9.87180516773386,662936.908579843,0.0,1.0
2007-07-23,23.94,24.45,23.92,23.94,162000,9.59135615728687,9.79568329346967,9.58334332841696,9.59135615728687,404351.578275356,0.0,1.0
2007-07-24,22.83,23.78,22.77,23.65,248800,9.14664415500665,9.52725352632756,9.12260566839691,9.47517013867312,621004.152314251,0.0,1.0
2007-07-25,22.75,23.15,22.51,23.0,260300,9.114592839527,9.27484941692527,9.01843889308803,9.21475320040092,649708.122377007,0.0,1.0
2007-07-26,21.82,22.7,21.35,22.37,282900,8.741996297076,9.09456076735221,8.55369481863303,8.96234909099863,706117.663543816,0.0,1.0
2007-07-27,21.19,22.01,21.12,21.815,267700,8.48959218767372,8.81811817134018,8.46154728662902,8.73999308985852,668178.503113042,0.0,1.0
2007-07-30,21.37,21.83,20.94,21.14,229800,8.56170764750294,8.74600271151096,8.38943182679979,8.46956011549893,573580.201775783,0.0,1.0
2007-07-31,20.68,21.82,20.65,21.67,190900,8.28526505149091,8.741996297076,8.27324580818604,8.68190008055165,476485.903041762,0.0,1.0
2007-08-01,20.89,21.2,20.55,20.97,407300,8.36939975462501,8.49359860210867,8.23318166383647,8.40145107010466,1016619.73970094,0.0,1.0
2007-08-02,20.87,21.27,20.55,20.97,341000,8.3613869257551,8.52164350315337,8.23318166383647,8.40145107010466,851135.112295656,0.0,1.0
2007-08-03,20.54,21.59,20.5,20.97,486200,8.22917524940152,8.64984876507199,8.21314959166169,8.40145107010466,1213553.93430542,0.0,1.0
2007-08-06,20.95,21.07,20.04,21.07,276900,8.39343824123475,8.44151521445423,8.02885452765367,8.44151521445423,691141.679163248,0.0,1.0
2007-08-07,20.29,20.83,19.51,20.83,413300,8.12901488852759,8.34536126801527,7.81651456260095,8.34536126801527,1031595.72408151,0.0,1.0
2007-08-08,20.1,20.59,18.34,20.59,709500,8.05289301426341,8.2492073215763,7.34776407371099,8.2492073215763,1770910.15300225,0.0,1.0
2007-08-09,18.15,20.11,17.82,20.11,1093500,7.27164219944681,8.05689942869837,7.13943052309323,8.05689942869837,2729373.15335865,0.0,1.0
2007-08-10,19.02,19.89,17.6,17.75,684300,7.62020025528806,7.96875831112932,7.05128940552418,7.11138562204854,1708011.01860387,0.0,1.0
2007-08-13,19.79,20.25,19.43,19.43,337300,7.92869416677975,8.11298923078777,7.7844632471213,7.7844632471213,841899.921927639,0.0,1.0
2007-08-14,19.26,19.78,19.21,19.7,286700,7.71635420172703,7.92468775234479,7.69632212955225,7.89263643686513,715602.45365151,0.0,1.0
2007-08-15,19.23,19.64,19.21,19.31,288700,7.70433495842216,7.86859795025539,7.69632212955225,7.73638627390181,720594.448445033,0.0,1.0
2007-08-16,20.4,20.72,18.5,19.13,403400,8.17308544731212,8.30129070923074,7.41186670467031,7.66427081407259,1006885.34985357,0.0,1.0
2007-08-17,21.39,21.72,20.69,21.25,471000,8.56972047637286,8.70193215272643,8.28927146592587,8.51363067428346,1175614.77387465,0.0,1.0
2007-08-20,20.52,21.56,20.32,21.48,186700,8.2211624205316,8.63782952176712,8.14103413183246,8.60577820628747,466002.713975364,0.0,1.0
2007-08-21,20.42,20.64,20.17,20.44,122600,8.18109827618203,8.26923939375109,8.08093791530811,8.18911110505195,306009.280842955,0.0,1.0
2007-08-22,20.8,21.04,20.42,20.48,136000,8.3333420247104,8.42949597114936,8.18109827618203,8.20513676279178,339455.645959558,0.0,1.0
2007-08-23,20.74,21.69,20.63,20.75,177300,8.30930353810066,8.68991290942156,8.26523297931613,8.31330995253561,442540.338445806,0.0,1.0
2007-08-24,21.32,21.43,20.53,20.71,220500,8.54167557532816,8.58574613411268,8.22516883496656,8.29728429479579,550367.425985901,0.0,1.0
2007-08-27,21.85,22.24,21.18,21.29,310500,8.75401554038087,8.91026570334419,8.48558577323876,8.52965633202329,775007.191694433,0.0,1.0
2007-08-28,20.68,21.85,20.68,21.75,156900,8.28526505149091,8.75401554038087,8.28526505149091,8.7139513960313,391621.991551873,0.0,1.0
2007-08-29,21.72,21.82,20.77,20.81,147000,8.70193215272643,8.741996297076,8.32132278140553,8.33734843914535,366911.617323934,0.0,1.0
2007-08-30,21.33,21.57,21.09,21.37,182900,8.54568198976311,8.64183593620208,8.44952804332415,8.56170764750294,456517.923867671,0.0,1.0
2007-08-31,22.07,22.22,21.75,21.92,151500,8.84215665794993,8.90225287447428,8.7139513960313,8.78206044142557,378143.605609361,0.0,1.0
2007-09-04,22.04,22.25,21.96,21.96,122200,8.83013741464505,8.91427211777915,8.7980860991654,8.7980860991654,305010.88188425,0.0,1.0
2007-09-05,21.71,21.97,21.26,21.97,269100,8.69792573829148,8.80209251360036,8.51763708871842,8.80209251360036,671672.899468508,0.0,1.0
2007-09-06,21.59,22.02,21.4,21.84,116600,8.71595460324878,8.88954702934406,8.63925097311366,8.81688043237394,288825.965094135,0.165,1.0
2007-09-07,20.9,21.43,20.66,21.31,174100,8.43739931486334,8.65136207260868,8.34051051890319,8.6029176746286,431257.294364399,0.0,1.0
2007-09-10,20.36,21.24,20.36,21.07,113600,8.219399523953,8.57465844247356,8.219399523953,8.50602887866845,281394.765306121,0.0,1.0
2007-09-11,20.69,20.74,20.28,20.43,122300,8.35262161839821,8.37280678422324,8.18710325863295,8.24765875610804,302945.244691361,0.0,1.0
2007-09-12,20.41,20.77,20.36,20.65,89200,8.23958468977803,8.38491788371826,8.219399523953,8.33647348573818,220954.340363609,0.0,1.0
2007-09-13,21.1,21.68,20.41,20.47,137300,8.51813997816347,8.75228790173384,8.23958468977803,8.26380688876807,340101.24363143,0.0,1.0
2007-09-14,20.96,21.11,20.75,20.78,131100,8.46162151385338,8.52217701132848,8.37684381738825,8.38895491688327,324743.430736202,0.0,1.0
2007-09-17,20.27,20.84,20.23,20.84,280300,8.18306622546794,8.4131771158733,8.16691809280791,8.4131771158733,694321.766860087,0.0,1.0
2007-09-18,21.98,22.0,20.22,20.35,205400,8.87339889668403,8.88147296301404,8.16288105964291,8.21536249078799,508789.478819343,0.0,1.0
2007-09-19,21.79,22.25,21.22,22.25,167600,8.79669526654891,8.9823987921392,8.56658437614355,8.9823987921392,415156.361490369,0.0,1.0
2007-09-20,21.67,21.94,21.2,21.73,114200,8.74825086856883,8.85725076402401,8.55851030981353,8.77247306755887,282881.005263724,0.0,1.0
2007-09-21,21.75,22.22,21.49,21.49,240100,8.78054713388888,8.97028769264418,8.67558427159872,8.67558427159872,594743.689700702,0.0,1.0
2007-09-24,21.36,22.0,21.32,21.77,108300,8.62310284045363,8.88147296301404,8.60695470779361,8.7886212002189,268266.312347297,0.0,1.0
2007-09-25,20.61,21.23,20.5,21.1,96700,8.32032535307816,8.57062140930855,8.27591798826309,8.51813997816347,239532.339833644,0.0,1.0
2007-09-26,20.79,21.09,20.55,20.75,68500,8.39299195004827,8.51410294499846,8.29610315408812,8.37684381738825,169679.061826314,0.0,1.0
2007-09-27,20.97,21.27,20.7,20.85,120200,8.46565854701839,8.58676954196858,8.35665865156321,8.41721414903831,297743.404839752,0.0,1.0
2007-09-28,20.44,20.99,20.21,20.94,117000,8.25169578927305,8.4737326133484,8.1588440264779,8.45354744752337,289816.791732537,0.0,1.0
2007-10-01,21.72,21.92,20.4,20.4,158600,8.76843603439386,8.84917669769399,8.23554765661302,8.23554765661302,392862.762126328,0.0,1.0
2007-10-02,21.36,21.79,20.97,21.79,196400,8.62310284045363,8.79669526654891,8.46565854701839,8.79669526654891,486495.879455302,0.0,1.0
2007-10-03,20.87,21.41,20.69,21.16,159100,8.42528821536832,8.64328800627867,8.35262161839821,8.54236217715351,394101.29542433,0.0,1.0
2007-10-04,20.84,21.01,20.73,20.98,87000,8.4131771158733,8.48180667967841,8.36876975105823,8.46969558018339,215504.793852399,0.0,1.0
2007-10-05,21.51,21.68,20.65,21.02,143100,8.68365833792873,8.75228790173384,8.33647348573818,8.48584371284342,354468.229888257,0.0,1.0
2007-10-08,20.88,21.44,20.84,21.42,145200,8.42932524853333,8.65539910577369,8.4131771158733,8.64732503944367,359670.069739866,0.0,1.0
2007-10-09,20.65,20.9,20.41,20.9,200600,8.33647348573818,8.43739931486334,8.23958468977803,8.43739931486334,496899.559158521,0.0,1.0
2007-10-10,20.58,20.68,20.01,20.65,126800,8.30821425358314,8.3485845852332,8.07810336317777,8.33647348573818,314092.044373382,0.0,1.0
2007-10-11,19.06,20.33,18.74,20.01,502400,7.69458521250217,8.20728842445798,7.56540015122196,8.07810336317777,1244478.25783271,0.0,1.0
2007-10-12,19.27,19.46,18.83,19.12,143700,7.7793629089673,7.85606653910242,7.60173344970702,7.71880741149221,355954.46984586,0.0,1.0
2007-10-15,18.96,19.35,18.77,19.35,229300,7.6542148808521,7.81165917428735,7.57751125071698,7.81165917428735,567991.370463853,0.0,1.0
2007-10-16,19.01,19.22,18.55,18.87,179400,7.67440004667714,7.75917774314227,7.48869652108684,7.61788158236705,444385.747323223,0.0,1.0
2007-10-17,18.8,19.31,18.68,19.27,226100,7.589622350212,7.79551104162733,7.54117795223192,7.7793629089673,560064.757356638,0.0,1.0
2007-10-18,18.88,19.04,18.25,18.62,191700,7.62191861553205,7.68651114617215,7.36758552613665,7.51695575324189,474853.66645408,0.0,1.0
2007-10-19,17.86,18.89,17.86,18.85,254000,7.2101412327014,7.62595564869706,7.2101412327014,7.60980751603703,629174.915385166,0.0,1.0
2007-10-22,18.92,19.17,17.87,17.87,234500,7.63806674819208,7.73899257731724,7.21417826586641,7.21417826586641,580872.116763076,0.0,1.0
2007-10-23,18.67,19.23,18.46,19.14,289500,7.53714091906692,7.76321477630728,7.45236322260178,7.72688147782222,717110.779543329,0.0,1.0
2007-10-24,19.14,19.46,18.52,18.52,292800,7.72688147782222,7.85606653910242,7.47658542159182,7.47658542159182,725285.099310144,0.0,1.0
2007-10-25,19.51,19.93,19.1,19.23,252300,7.87625170492745,8.04580709785772,7.71073334516219,7.76321477630728,624963.902171959,0.0,1.0
2007-10-26,20.0,20.06,19.49,19.8,218900,8.07406633001277,8.0982885290028,7.86817763859744,7.99332566671264,542229.877865405,0.0,1.0
2007-10-29,19.47,20.12,19.4001,20.0,124900,7.86010357226743,8.12251072799284,7.83188471044403,8.07406633001277,309385.617840973,0.0,1.0
2007-10-30,19.4,19.64,19.28,19.42,211800,7.83184434011238,7.92873313607254,7.78339994213231,7.8399184064424,524642.705033772,0.0,1.0
2007-10-31,20.08,20.31,19.44,19.44,283500,8.10636259533282,8.19921435812796,7.84799247277241,7.84799247277241,702248.379967301,0.0,1.0
2007-11-01,18.14,19.7,18.08,19.6,368800,7.32317816132158,7.95295533506258,7.29895596233154,7.91258500341251,913542.160606493,0.0,1.0
2007-11-02,18.07,18.29,17.6,18.29,484900,7.29491892916653,7.38373365879668,7.10517837041124,7.38373365879668,1201129.59240263,0.0,1.0
2007-11-05,18.26,18.37,17.64,17.79,314500,7.37162255930166,7.41602992411673,7.12132650307126,7.18188200054636,779037.444443443,0.0,1.0
2007-11-06,18.56,18.6,18.02,18.33,190700,7.49273355425185,7.50888168691187,7.2747337633415,7.3998817914567,472376.599858075,0.0,1.0
2007-11-07,17.27,18.41,17.23,18.29,327500,6.97195627596602,7.43217805677675,6.955808143306,7.38373365879668,811239.310191504,0.0,1.0
2007-11-08,17.6,17.74,16.91,17.04,338800,7.10517837041124,7.16169683472132,6.82662308202579,6.87910451317088,839230.162726355,0.0,1.0
2007-11-09,17.9,18.06,17.22,17.33,296800,7.22628936536143,7.29088189600153,6.95177111014099,6.99617847495606,735193.365694162,0.0,1.0
2007-11-12,18.66,18.93,17.68,17.68,289600,7.53310388590191,7.64210378135708,7.13747463573129,7.13747463573129,717358.48620293,0.0,1.0
2007-11-13,19.66,19.69,18.65,18.65,261000,7.93680720240255,7.94891830189757,7.5290668527369,7.5290668527369,646514.381557198,0.0,1.0
2007-11-14,19.21,19.95,19.13,19.62,205400,7.75514070997726,8.05388116418773,7.72284444465721,7.92065906974253,508789.478819343,0.0,1.0
2007-11-15,18.84,19.22,18.7,18.9,320200,7.60577048287203,7.75917774314227,7.54925201856194,7.62999268186206,793156.724040669,0.0,1.0
2007-11-16,18.88,19.12,18.45,18.88,306300,7.62191861553205,7.71880741149221,7.44832618943678,7.62191861553205,758725.498356206,0.0,1.0
2007-11-19,18.08,18.62,18.07,18.61,356600,7.29895596233154,7.51695575324189,7.29491892916653,7.51291872007688,883321.948135237,0.0,1.0
2007-11-20,18.91,18.96,18.02,18.3,344100,7.63402971502707,7.6542148808521,7.2747337633415,7.38777069196168,852358.61568518,0.0,1.0
2007-11-21,19.19,19.62,18.66,18.73,237500,7.74706664364725,7.92065906974253,7.53310388590191,7.56136311805696,588303.31655109,0.0,1.0
2007-11-23,19.85,20.11,19.19,19.31,62800,8.01351083253767,8.11847369482784,7.74706664364725,7.79551104162733,155559.782229088,0.0,1.0
2007-11-26,18.57,19.85,18.57,19.54,237800,7.49677058741685,8.01351083253767,7.49677058741685,7.88836280442247,589046.436529892,0.0,1.0
2007-11-27,18.57,19.04,18.5,18.8,193900,7.49677058741685,7.68651114617215,7.46851135526181,7.589622350212,480303.21296529,0.0,1.0
2007-11-28,19.65,19.75,18.74,18.82,180100,7.93277016923754,7.97314050088761,7.56540015122196,7.59769641654201,446119.693940427,0.0,1.0
2007-11-29,14.88,17.55,14.45,17.38,1478300,6.0071053495295,7.0849932045862,5.83351292343422,7.01636364078109,3661847.54887359,0.0,1.0
2007-11-30,15.06,15.53,14.51,14.64,616000,6.07977194649961,6.26951250525491,5.85773512242426,5.91021655356935,1525873.02313883,0.0,1.0
2007-12-03,14.2,15.23,14.12,15.06,521900,5.73258709430906,6.14840151030472,5.70029082898901,6.07977194649961,1292781.0564548,0.0,1.0
2007-12-04,13.62,14.13,13.25,14.0,343500,5.49843917073869,5.70432786215402,5.34906894363346,5.65184643100894,850872.375727577,0.0,1.0
2007-12-05,13.71,13.86,13.6,13.79,248800,5.53477246922375,5.59532796669885,5.49036510440868,5.5670687345438,616294.169085942,0.0,1.0
2007-12-06,14.17,14.25,13.18,13.33,389100,5.72047599481405,5.7527722601341,5.32080971147841,5.38136520895351,963826.612505385,0.0,1.0
2007-12-07,14.52,14.64,14.04,14.12,270500,5.86177215558927,5.91021655356935,5.66799456366896,5.70029082898901,670046.514219242,0.0,1.0
2007-12-10,15.1,15.17,14.48,14.55,297000,6.09592007915964,6.12417931131468,5.84562402292924,5.87388325508429,735688.779013363,0.0,1.0
2007-12-11,14.65,15.27,14.59,15.05,272500,5.91425358673435,6.16454964296475,5.89003138774431,6.07573491333461,675000.647411251,0.0,1.0
2007-12-12,14.95,15.27,14.76,15.03,283700,6.03536458168454,6.16454964296475,5.95866095154942,6.06766084700459,702743.793286503,0.0,1.0
2007-12-13,15.31,15.48,14.78,15.1,326400,6.18069777562477,6.24932733942988,5.96673501787943,6.09592007915964,808514.536935899,0.0,1.0
2007-12-14,14.87,15.44,14.87,15.19,302300,6.00306831636449,6.23317920676986,6.00306831636449,6.1322533776447,748817.231972188,0.0,1.0
2007-12-17,14.91,15.53,14.71,14.81,324400,6.01921644902452,6.26951250525491,5.93847578572439,5.97884611737445,803560.403743889,0.0,1.0
2007-12-18,14.75,15.24,14.44,15.06,648400,5.95462391838442,6.15243854346973,5.82947589026922,6.07977194649961,1606129.98084938,0.0,1.0
2007-12-19,14.95,15.02,14.37,14.46,601900,6.03536458168454,6.06362381383959,5.80121665811417,5.83754995659923,1490946.38413516,0.0,1.0
2007-12-20,15.6,15.65,14.79,14.91,274300,6.36438278463256,6.38478144740382,6.03392444773818,6.0828812383892,672347.994267766,0.165,1.0
2007-12-21,16.15,16.15,15.83,16.0,449200,6.5887680751164,6.5887680751164,6.45821663338035,6.52757208680263,1101052.56662443,0.0,1.0
2007-12-24,15.96,16.29,15.95,16.08,87500,6.51125315658562,6.64588433087593,6.50717342403137,6.56020994723664,214474.843231606,0.0,1.0
2007-12-26,16.0,16.25,15.75,15.83,272600,6.52757208680263,6.62956540065892,6.42557877294634,6.45821663338035,668181.054456408,0.0,1.0
2007-12-27,15.52,16.12,15.52,15.78,138100,6.33174492419855,6.57652887745365,6.33174492419855,6.43781797060909,338502.581146112,0.0,1.0
2007-12-28,16.3,16.57,15.37,15.37,298800,6.64996406343018,6.76011684239497,6.27054893588477,6.27054893588477,732400.950372615,0.0,1.0
2007-12-31,15.66,16.35,15.66,16.21,291500,6.38886117995807,6.67036272620144,6.38886117995807,6.61324647044191,714507.620594436,0.0,1.0
2008-01-02,15.33,16.0,15.25,15.67,346000,6.25423000566777,6.52757208680263,6.22159214523376,6.39294091251232,848094.808664407,0.0,1.0
2008-01-03,14.69,15.56,14.62,15.11,332400,5.99312712219566,6.34806385441556,5.9645689943159,6.16447588947423,814759.290173552,0.0,1.0
2008-01-04,14.59,14.74,14.23,14.52,391200,5.95232979665315,6.01352578496692,5.80545942470009,5.92377166877339,958886.38482519,0.0,1.0
2008-01-07,14.69,15.09,14.46,14.58,257300,5.99312712219566,6.15631642436573,5.89929327344788,5.94825006409889,630678.596154197,0.0,1.0
2008-01-08,14.46,15.3,14.41,15.01,317300,5.89929327344788,6.24199080800501,5.87889461067662,6.12367856393172,777747.06008444,0.0,1.0
2008-01-09,14.88,14.93,14.24,14.41,319300,6.07064204072644,6.0910407034977,5.80953915725434,5.87889461067662,782649.342215449,0.0,1.0
2008-01-10,13.49,13.66,12.48,12.89,764000,5.50355921568547,5.57291466910774,5.09150622770605,5.25877526243037,1872671.77404511,0.0,1.0
2008-01-11,13.53,14.08,13.17,13.5,394500,5.51987814590247,5.74426343638631,5.37300777394941,5.50763894823972,966975.150341355,0.0,1.0
2008-01-14,13.75,14.12,13.65,13.88,459600,5.60963226209601,5.76058236660332,5.56883493655349,5.66266878530128,1126544.43370567,0.0,1.0
2008-01-15,13.84,13.99,13.5,13.73,313000,5.64634985508427,5.70754584339805,5.50763894823972,5.60147279698751,767207.153502773,0.0,1.0
2008-01-16,14.06,14.4,13.67,13.86,304600,5.73610397127781,5.87481487812237,5.576994401662,5.65450932019278,746617.568552539,0.0,1.0
2008-01-17,14.23,14.48,13.78,14.37,291100,5.80545942470009,5.90745273855638,5.62187145975876,5.86257568045961,713527.164168234,0.0,1.0
2008-01-18,13.69,14.46,13.63,14.26,366300,5.5851538667705,5.89929327344788,5.56067547144499,5.81769862236284,897852.97229414,0.0,1.0
2008-01-22,14.48,14.88,13.26,13.5,277200,5.90745273855638,6.07064204072644,5.40972536693768,5.50763894823972,679456.303357727,0.0,1.0
2008-01-23,15.35,15.49,14.04,14.1,384900,6.26238947077627,6.31950572653579,5.72794450616931,5.75242290149482,943444.196112516,0.0,1.0
2008-01-24,15.38,15.75,14.75,15.55,233300,6.27462866843903,6.42557877294634,6.01760551752117,6.3439841218613,571851.210582098,0.0,1.0
2008-01-25,15.19,15.82,14.79,15.76,249600,6.19711374990825,6.4541369008261,6.03392444773818,6.42965850550059,611804.809949815,0.0,1.0
2008-01-28,15.53,15.7275,14.9,15.07,186100,6.3358246567528,6.41639937469927,6.07880150583495,6.14815695925723,456157.352290307,0.0,1.0
2008-01-29,15.61,15.9,14.88,15.66,181800,6.36846251718681,6.48677476126011,6.07064204072644,6.38886117995807,445617.44570864,0.0,1.0
2008-01-30,15.44,16.1,15.44,15.63,158700,6.29910706376454,6.56836941234515,6.29910706376454,6.37662198229532,388996.087095495,0.0,1.0
2008-01-31,16.37,16.73,15.18,15.26,221800,6.67852219130994,6.825392563263,6.19303401735399,6.22567187778801,543663.088328802,0.0,1.0
2008-02-01,16.65,16.9,16.07,16.24,164200,6.79275470282898,6.89474801668528,6.55613021468239,6.62548566810467,402477.362955768,0.0,1.0
2008-02-04,16.58,16.76,16.02,16.6725,122400,6.76419657494922,6.83763176092575,6.53573155191113,6.80193410107605,300019.666417698,0.0,1.0
2008-02-05,15.92,16.69,15.83,16.25,144000,6.49493422636862,6.80907363304599,6.45821663338035,6.62956540065892,352964.313432585,0.0,1.0
2008-02-06,15.65,16.65,15.58,15.87,166600,6.38478144740382,6.79275470282898,6.35622331952406,6.47453556359736,408360.101512978,0.0,1.0
2008-02-07,16.55,16.56,15.86,15.97,224200,6.75195737728647,6.75603710984072,6.4704558310431,6.51533288913987,549545.826886012,0.0,1.0
2008-02-08,16.04,16.67,15.81,16.51,142600,6.54389101701963,6.80091416793749,6.45005716827185,6.73563844706946,349532.71594088,0.0,1.0
2008-02-11,15.93,16.08,15.4,15.85,171100,6.49901395892287,6.56020994723664,6.28278813354753,6.46637609848885,419390.236307746,0.0,1.0
2008-02-12,16.48,16.5,16.04,16.12,124700,6.72339924940671,6.73155871451521,6.54389101701963,6.57652887745365,305657.290868357,0.0,1.0
2008-02-13,17.01,17.01,16.29,16.67,142300,6.93962507478204,6.93962507478204,6.64588433087593,6.80091416793749,348797.373621229,0.0,1.0
2008-02-14,16.13,17.16,16.07,17.09,126600,6.5806086100079,7.00082106309582,6.55613021468239,6.97226293521606,310314.458892815,0.0,1.0
2008-02-15,16.15,16.23,15.66,15.66,99700,6.5887680751164,6.62140593555042,6.38886117995807,6.38886117995807,244378.764230756,0.0,1.0
2008-02-19,16.06,16.43,15.79,16.39,134300,6.55205048212814,6.70300058663545,6.44189770316334,6.68668165641844,329188.245097196,0.0,1.0
2008-02-20,16.77,17.01,15.89,16.01,509300,6.84171149348,6.93962507478204,6.48269502870586,6.53165181935688,1248366.14466122,0.0,1.0
2008-02-21,15.83,17.18,15.82,16.86,188500,6.45821663338035,7.00898052820432,6.4541369008261,6.87842908646827,462040.090847517,0.0,1.0
2008-02-22,16.11,16.17,15.58,15.73,110900,6.5724491448994,6.59692754022491,6.35622331952406,6.41741930783783,271831.544164401,0.0,1.0
2008-02-25,16.79,16.85,16.07,16.14,209800,6.84987095858851,6.87434935391402,6.55613021468239,6.58468834256215,514249.395542753,0.0,1.0
2008-02-26,17.24,17.65,16.69,16.81,239800,7.03345892352983,7.20072795825415,6.80907363304599,6.85803042369701,587783.627507875,0.0,1.0
2008-02-27,17.98,17.98,16.97,17.1,214200,7.33535913254445,7.33535913254445,6.92330614456504,6.97634266777031,525034.416230971,0.0,1.0
2008-02-28,16.89,17.75,16.83,17.75,208800,6.89066828413103,7.24152528379667,6.86618988880551,7.24152528379667,511798.254477249,0.0,1.0
2008-02-29,15.66,16.7,15.66,16.64,247200,6.38886117995807,6.81315336560024,6.38886117995807,6.78867497027473,605922.071392606,0.0,1.0
2008-03-03,15.99,16.13,15.48,15.5,176300,6.52349235424838,6.5806086100079,6.31542599398154,6.32358545909005,432136.169848367,0.0,1.0
2008-03-04,16.26,16.47,15.66,15.8,142100,6.63364513321317,6.71931951685246,6.38886117995807,6.4459774357176,348307.145408128,0.0,1.0
2008-03-05,15.68,16.48,15.36,16.44,164500,6.39702064506658,6.72339924940671,6.26646920333052,6.7070803191897,403212.705275419,0.0,1.0
2008-03-06,14.9,16.29,14.77,16.05,208300,6.1461170929801,6.71947969427153,6.09249325257155,6.62048183505574,504980.616712446,0.165,1.0
2008-03-07,15.1,15.39,14.43,14.71,154500,6.22861530899325,6.34823772221233,5.95224628534918,6.0677437877676,374553.553922578,0.0,1.0
2008-03-10,14.4,15.32,14.28,15.18,111400,5.93987155294721,6.31936334660773,5.89037262333932,6.26161459539852,270066.445999839,0.0,1.0
2008-03-11,15.43,15.59,14.33,14.85,158900,6.36473736541496,6.43073593822549,5.91099717734261,6.12549253897681,385220.451251118,0.0,1.0
2008-03-12,15.37,16.14,15.09,15.49,218000,6.33998790061101,6.65760603226166,6.2244903981926,6.38948683021891,528496.276732182,0.0,1.0
2008-03-13,16.05,16.43,15.01,15.16,123300,6.62048183505574,6.77722844548074,6.19149111178734,6.2533647737972,298915.554683844,0.0,1.0
2008-03-14,15.77,16.19,15.29,16.19,145300,6.50498433263733,6.67823058626495,6.30698861420575,6.67823058626495,352250.041326541,0.0,1.0
2008-03-17,15.59,16.34,15.39,15.39,133400,6.43073593822549,6.74010424827482,6.34823772221233,6.34823772221233,323400.932642536,0.0,1.0
2008-03-18,16.75,16.75,15.85,16.0,198000,6.90922559110179,6.90922559110179,6.53798361904259,6.59985728105246,480010.379784275,0.0,1.0
2008-03-19,16.2,17.24,16.2,17.0,150900,6.68235549706561,7.11134622033402,6.68235549706561,7.01234836111823,365826.092471955,0.0,1.0
2008-03-20,16.57,17.07,15.5,15.5,601100,6.83497719668995,7.04122273672284,6.39361174101957,6.39361174101957,1457243.63276933,0.0,1.0
2008-03-24,16.69,17.16,16.44,16.8,338900,6.88447612629784,7.07834693392876,6.7813533562814,6.92985014510508,821593.523782277,0.0,1.0
2008-03-25,16.24,16.8,16.13,16.8,451600,6.69885514026824,6.92985014510508,6.65348112146101,6.92985014510508,1094811.55308373,0.0,1.0
2008-03-26,15.37,16.21,15.37,16.13,276100,6.33998790061101,6.68648040786627,6.33998790061101,6.65348112146101,669347.80736585,0.0,1.0
2008-03-27,15.42,15.9,15.23,15.44,184800,6.3606124546143,6.55860817304588,6.28223914940181,6.36886227621562,448009.687798657,0.0,1.0
2008-03-28,14.82,15.35,14.6,15.33,241500,6.11311780657484,6.3317380790097,6.02236976896037,6.32348825740838,585467.205645971,0.0,1.0
2008-03-31,14.94,15.24,14.54,14.92,174900,6.16261673618273,6.28636406020246,5.99762030415642,6.15436691458141,424009.168809443,0.0,1.0
2008-04-01,15.94,15.96,14.76,14.87,208100,6.57510781624851,6.58335763784982,6.08836834177089,6.13374236057813,504495.757742967,0.0,1.0
2008-04-02,15.99,16.3,15.68,15.82,137600,6.5957323702518,6.72360460507219,6.46786013543141,6.52560888664062,333582.971001597,0.0,1.0
2008-04-03,15.41,15.96,15.37,15.88,114400,6.35648754381365,6.58335763784982,6.33998790061101,6.55035835144456,277339.330542025,0.0,1.0
2008-04-04,15.59,15.94,15.15,15.4,102400,6.43073593822549,6.57510781624851,6.24923986299654,6.35236263301299,248247.792373281,0.0,1.0
2008-04-07,15.34,15.7,15.19,15.57,105200,6.32761316820904,6.47610995703272,6.26573950619917,6.42248611662417,255035.817945988,0.0,1.0
2008-04-08,15.21,15.34,15.01,15.2,52300,6.27398932780049,6.32761316820904,6.19149111178734,6.26986441699983,126790.620518776,0.0,1.0
2008-04-09,14.49,15.44,14.49,15.26,119400,5.97699575015313,6.36886227621562,5.97699575015313,6.29461388180378,289460.804779002,0.0,1.0
2008-04-10,15.13,15.31,14.51,14.73,120400,6.24099004139523,6.31523843580707,5.98524557175445,6.07599360936892,291885.099626397,0.0,1.0
2008-04-11,14.34,14.94,14.26,14.93,119900,5.91512208814326,6.16261673618273,5.882122801738,6.15849182538207,290672.9522027,0.0,1.0
2008-04-14,14.05,14.61,13.93,14.43,171200,5.79549967492419,6.02649467976102,5.74600074531629,5.95224628534918,415039.27787408,0.0,1.0
2008-04-15,14.7,14.76,14.16,14.16,164000,6.06361887696694,6.08836834177089,5.84087369373142,5.84087369373142,397584.354972834,0.0,1.0
2008-04-16,15.05,15.39,14.84,14.87,265100,6.20799075498997,6.34823772221233,6.12136762817615,6.13374236057813,642680.564044501,0.0,1.0
2008-04-17,15.26,15.37,14.87,14.95,102400,6.29461388180378,6.33998790061101,6.13374236057813,6.16674164698339,248247.792373281,0.0,1.0
2008-04-18,15.63,15.92,15.47,15.52,139100,6.44723558142812,6.56685799464719,6.38123700861759,6.40186156262088,337219.41327269,0.0,1.0
2008-04-21,15.71,15.81,15.41,15.47,135900,6.48023486783338,6.52148397583996,6.35648754381365,6.38123700861759,329461.669761025,0.0,1.0
2008-04-22,14.5,15.67,14.16,15.67,214400,5.98112066095379,6.46373522463075,5.84087369373142,6.46373522463075,519768.815281558,0.0,1.0
2008-04-23,14.72,14.93,14.37,14.58,99500,6.07186869856826,6.15849182538207,5.92749682054524,6.01411994735905,241217.337315835,0.0,1.0
2008-04-24,15.68,16.55,14.62,14.76,257700,6.46786013543141,6.82672737508863,6.03061959056168,6.08836834177089,624740.782173775,0.0,1.0
2008-04-25,15.69,15.99,15.46,15.78,214300,6.47198504623206,6.5957323702518,6.37711209781694,6.50910924343798,519526.385796819,0.0,1.0
2008-04-28,16.1,16.15,15.35,15.7,161600,6.64110638905903,6.66173094306232,6.3317380790097,6.47610995703272,391766.047339085,0.0,1.0
2008-04-29,16.4,16.69,16.12,16.12,170500,6.76485371307877,6.88447612629784,6.64935621066035,6.64935621066035,413342.271480903,0.0,1.0
2008-04-30,17.25,17.25,16.16,16.48,207400,7.11547113113468,7.11547113113468,6.66585585386298,6.79785299948403,502798.751349791,0.0,1.0
2008-05-01,16.89,17.24,16.12,17.1,181000,6.966974342311,7.11134622033402,6.64935621066035,7.05359746912481,438797.367378554,0.0,1.0
2008-05-02,17.1,17.28,16.67,16.95,181900,7.05359746912481,7.12784586353665,6.87622630469653,6.99172380711495,440979.23274121,0.0,1.0
2008-05-05,16.37,17.18,16.31,17.18,108800,6.75247898067679,7.08659675553007,6.72772951587285,7.08659675553007,263763.279396612,0.0,1.0
2008-05-06,16.17,16.61,15.96,16.29,153300,6.66998076466364,6.85147683989258,6.58335763784982,6.71947969427153,371644.400105704,0.0,1.0
2008-05-07,15.91,16.67,15.85,16.18,114100,6.56273308384654,6.87622630469653,6.53798361904259,6.6741056754643,276612.042087807,0.0,1.0
2008-05-08,15.99,16.74,15.96,16.05,224700,6.5957323702518,6.90510068030113,6.58335763784982,6.62048183505574,544739.05220973,0.0,1.0
2008-05-09,15.89,16.07,15.75,15.83,253600,6.55448326224522,6.62873165665706,6.49673451103601,6.52973379744127,614801.173299455,0.0,1.0
2008-05-12,16.0,16.22,15.83,16.01,297500,6.59985728105246,6.69060531866693,6.52973379744127,6.60398219185311,721227.717100109,0.0,1.0
2008-05-13,15.93,16.11,15.68,15.99,348100,6.57098290544785,6.64523129985969,6.46786013543141,6.5957323702518,843897.036378313,0.0,1.0
2008-05-14,15.93,16.09,15.86,15.98,130500,6.57098290544785,6.63698147825838,6.54210852984325,6.59160745945114,316370.47758509,0.0,1.0
2008-05-15,15.83,16.16,15.54,15.85,230700,6.52973379744127,6.66585585386298,6.4101113842222,6.53798361904259,559284.821294102,0.0,1.0
2008-05-16,15.59,15.9,15.18,15.9,130100,6.43073593822549,6.55860817304588,6.26161459539852,6.55860817304588,315400.759646132,0.0,1.0
2008-05-19,15.31,15.65,15.12,15.55,170700,6.31523843580707,6.45548540302943,6.23686513059457,6.41423629502286,413827.130450382,0.0,1.0
2008-05-20,14.99,15.41,14.83,15.15,98900,6.18324129018602,6.35648754381365,6.1172427173755,6.24923986299654,239762.760407398,0.0,1.0
2008-05-21,14.76,15.21,14.5,15.1,157500,6.08836834177089,6.27398932780049,5.98112066095379,6.22861530899325,381826.438464764,0.0,1.0
2008-05-22,15.24,15.52,14.24,14.4,189000,6.28636406020246,6.40186156262088,5.87387298013669,5.93987155294721,458191.726157717,0.0,1.0
2008-05-23,15.26,15.46,15.05,15.25,109100,6.29461388180378,6.37711209781694,6.20799075498997,6.29048897100312,264490.56785083,0.0,1.0
2008-05-27,15.18,15.65,14.74,15.38,162700,6.26161459539852,6.45548540302943,6.08011852016957,6.34411281141167,394432.77167122,0.0,1.0
2008-05-28,15.32,15.54,15.1,15.29,119500,6.31936334660773,6.4101113842222,6.22861530899325,6.30698861420575,289703.234263741,0.0,1.0
2008-05-29,15.66,15.89,15.24,15.24,224800,6.45961031383009,6.55448326224522,6.28636406020246,6.28636406020246,544981.481694469,0.0,1.0
2008-05-30,15.7,15.7,15.47,15.61,218300,6.47610995703272,6.47610995703272,6.38123700861759,6.4389857598268,529223.5651864,0.0,1.0
2008-06-02,15.85,15.89,15.53,15.71,333000,6.53798361904259,6.55448326224522,6.40598647342154,6.48023486783338,807290.184182644,0.0,1.0
2008-06-03,16.17,16.31,15.67,15.89,454300,6.66998076466364,6.72772951587285,6.46373522463075,6.55448326224522,1101357.1491717,0.0,1.0
2008-06-04,15.35,16.39,15.21,16.05,297900,6.3317380790097,6.76072880227811,6.27398932780049,6.62048183505574,722197.435039068,0.0,1.0
2008-06-05,15.95,15.95,15.18,15.18,217500,6.64729375526002,6.64729375526002,6.32638991879919,6.32638991879919,521885.315697816,0.165,1.0
2008-06-06,15.83,16.09,15.48,15.81,190100,6.59728276775963,6.70563990734381,6.45141738755016,6.58894760317623,456139.763283471,0.0,1.0
2008-06-09,15.84,15.97,15.6,15.87,170900,6.60145035005133,6.65562891984342,6.50142837505055,6.61395309692643,410069.887139112,0.0,1.0
2008-06-10,16.11,16.33,15.52,15.69,167500,6.7139750719272,6.80566188234458,6.46808771671696,6.53893661567584,401911.679905215,0.0,1.0
2008-06-11,15.61,16.21,15.59,16.06,147400,6.50559595734225,6.7556508948442,6.49726079275885,6.69313716046871,353682.278316589,0.0,1.0
2008-06-12,15.72,16.24,15.57,15.73,113100,6.55143936255094,6.76815364171929,6.48892562817545,6.55560694484264,271380.364162865,0.0,1.0
2008-06-13,16.3,16.35,15.82,15.92,111900,6.79315913546949,6.81399704692798,6.59311518546793,6.63479100838492,268500.996903842,0.0,1.0
2008-06-16,16.97,16.98,15.95,16.22,177300,7.07238714901332,7.07655473130502,6.64729375526002,6.75981847713589,425426.512520565,0.0,1.0
2008-06-17,16.39,16.96,16.35,16.95,111000,6.83066737609478,7.06821956672163,6.81399704692798,7.06405198442993,266341.471459575,0.0,1.0
2008-06-18,16.14,16.33,15.83,16.29,199000,6.7264778188023,6.80566188234458,6.59728276775963,6.78899155317779,477495.070454554,0.0,1.0
2008-06-19,16.52,16.52,15.93,16.14,293300,6.88484594588687,6.88484594588687,6.63895859067662,6.7264778188023,703765.3475594,0.0,1.0
2008-06-20,16.02,16.5,15.75,15.92,321700,6.67646683130191,6.87651078130347,6.56394210942604,6.63479100838492,771910.372689598,0.0,1.0
2008-06-23,15.65,16.24,15.55,16.13,178900,6.52226628650905,6.76815364171929,6.48059046359206,6.7223102365106,429265.668865928,0.0,1.0
2008-06-24,15.06,15.77,15.03,15.59,189500,6.2763789312988,6.57227727400944,6.2638761844237,6.49726079275885,454700.07965396,0.0,1.0
2008-06-25,15.22,15.71,14.935,15.07,157500,6.34306024796599,6.54727178025924,6.22428415265256,6.2805465135905,377916.952746695,0.0,1.0
2008-06-26,14.85,15.18,14.79,15.05,85200,6.18885970317312,6.32638991879919,6.16385420942293,6.2722113490071,204435.075390593,0.0,1.0
2008-06-27,14.58,15.22,14.37,14.87,333400,6.07633498129725,6.34306024796599,5.98881575317157,6.19719486775652,799984.203465067,0.0,1.0
2008-06-30,14.24,14.73,14.24,14.53,172200,5.93463718337948,6.13884871567273,5.93463718337948,6.05549706983875,413189.201669719,0.0,1.0
2008-07-01,14.61,14.67,14.0,14.14,158400,6.08883772817234,6.11384322192254,5.8346152083787,5.89296136046249,380076.478190962,0.0,1.0
2008-07-02,14.18,14.56,13.6,14.56,261600,5.90963168962928,6.06799981671385,5.66791191671074,6.06799981671385,627702.062466891,0.0,1.0
2008-07-03,14.03,14.38,13.78,14.19,89400,5.8471179552538,5.99298333546326,5.74292839796132,5.91379927192098,214512.860797171,0.0,1.0
2008-07-07,14.19,14.35,13.74,14.17,181200,5.91379927192098,5.98048058858817,5.72625806879452,5.90546410733758,434784.456112388,0.0,1.0
2008-07-08,15.0,15.02,14.12,14.16,199300,6.25137343754861,6.25970860213201,5.88462619587909,5.90129652504589,478214.912269309,0.0,1.0
2008-07-09,14.72,15.03,14.42,15.03,230400,6.13468113338103,6.2638761844237,6.00965366463006,6.2638761844237,552838.513732308,0.0,1.0
2008-07-10,17.19,18.45,15.8,15.9,888100,7.1640739594307,7.68918932818479,6.58478002088453,6.62645584380152,2130971.71894819,0.0,1.0
2008-07-11,17.24,17.61,16.6,16.95,427500,7.1849118708892,7.33911241568206,6.91818660422046,7.06405198442993,1025774.58602674,0.0,1.0
2008-07-14,17.13,17.45,16.95,16.95,308900,7.13906846568051,7.27243109901488,7.06405198442993,7.06405198442993,741197.121926692,0.0,1.0
2008-07-15,17.42,17.94,16.86,16.96,343000,7.25992835213978,7.47664263130813,7.02654374380463,7.06821956672163,823019.141537247,0.0,1.0
2008-07-16,18.52,18.92,17.47,17.49,307000,7.71836240422668,7.88506569589464,7.28076626359828,7.28910142818168,736638.123766573,0.0,1.0
2008-07-17,18.94,19.3,18.07,18.65,344700,7.89340086047804,8.04343382297921,7.53082120110022,7.77254097401877,827098.245154195,0.0,1.0
2008-07-18,18.45,19.0499,18.26,18.91,338600,7.68918932818479,7.93920258986381,7.61000526464251,7.88089811360294,812461.461587497,0.0,1.0
2008-07-21,18.32,18.87,18.0601,18.56,339300,7.6350107583927,7.86422778443615,7.52669529463144,7.73503273339348,814141.092488594,0.0,1.0
2008-07-22,18.44,18.69,18.2,18.25,487600,7.68502174589309,7.78921130318557,7.58499977089231,7.60583768235081,1169982.89624945,0.0,1.0
2008-07-23,18.3,18.85,17.75,18.45,419000,7.6266755938093,7.85589261985275,7.39745856776585,7.68918932818479,1005379.067942,0.0,1.0
2008-07-24,18.0,18.63,17.8,18.43,296200,7.50164812505833,7.76420580943537,7.41829647922435,7.68085416360139,710723.818435371,0.0,1.0
2008-07-25,17.84,18.52,17.72,18.22,298900,7.43496680839114,7.71836240422668,7.38495582089075,7.59333493547571,717202.394768172,0.0,1.0
2008-07-28,17.79,18.14,17.55,17.83,230300,7.41412889693265,7.55999427714212,7.31410692193187,7.43079922609944,552598.566460722,0.0,1.0
2008-07-29,18.3,18.48,17.96,17.96,279100,7.6266755938093,7.70169207505988,7.48497779589153,7.48497779589153,669692.834994302,0.0,1.0
2008-07-30,18.16,18.57,17.71,18.49,248200,7.56832944172551,7.73920031568518,7.38078823859906,7.70585965735158,595549.128074474,0.0,1.0
2008-07-31,17.89,18.39,17.68,17.89,177400,7.45580471984964,7.66418383443459,7.36828549172396,7.45580471984964,425666.45979215,0.0,1.0
2008-08-01,17.51,18.05,17.34,18.01,224100,7.29743659276507,7.52248603651682,7.22658769380619,7.50581570735003,537721.83562244,0.0,1.0
2008-08-04,16.98,17.66,16.59,17.46,361200,7.07655473130502,7.35995032714056,6.91401902192876,7.27659868130658,866689.544965754,0.0,1.0
2008-08-05,18.15,18.32,17.2,17.2,339300,7.56416185943381,7.6350107583927,7.1682415417224,7.1682415417224,814141.092488594,0.0,1.0
2008-08-06,18.29,18.42,17.61,18.03,256300,7.6225080115176,7.67668658130969,7.33911241568206,7.51415087193343,614984.857072875,0.0,1.0
2008-08-07,17.75,18.21,17.51,17.51,296600,7.39745856776585,7.58916735318401,7.29743659276507,7.29743659276507,711683.607521712,0.0,1.0
2008-08-08,17.85,18.15,17.63,17.74,284900,7.43913439068284,7.56416185943381,7.34744758026546,7.39329098547415,683609.776746244,0.0,1.0
2008-08-11,18.21,18.47,17.8,17.88,287300,7.58916735318401,7.69752449276818,7.41829647922435,7.45163713755794,689368.511264288,0.0,1.0
2008-08-12,17.76,18.07,17.68,18.07,245600,7.40162615005755,7.53082120110022,7.36828549172396,7.53082120110022,589310.499013259,0.0,1.0
2008-08-13,17.5,17.85,17.14,17.79,220300,7.29326901047338,7.43913439068284,7.14323604797221,7.41412889693265,528603.839302202,0.0,1.0
2008-08-14,17.74,18.05,17.24,17.32,353900,7.39329098547415,7.52248603651682,7.1849118708892,7.21825252922279,849173.394140034,0.0,1.0
2008-08-15,17.8,18.33,17.55,17.97,220400,7.41829647922435,7.6391783406844,7.31410692193187,7.48914537818323,528843.786573787,0.0,1.0
2008-08-18,17.81,18.13,17.45,17.85,166800,7.42246406151605,7.55582669485042,7.27243109901488,7.43913439068284,400232.049004118,0.0,1.0
2008-08-19,17.5,17.9,17.38,17.88,139700,7.29326901047338,7.45997230214134,7.24325802297299,7.45163713755794,335206.338404528,0.0,1.0
2008-08-20,17.41,17.84,17.21,17.67,156000,7.25576076984808,7.43496680839114,7.1724091240141,7.36411790943226,374317.743672917,0.0,1.0
2008-08-21,16.0,16.45,15.58,16.45,629700,6.66813166671851,6.85567286984497,6.49309321046715,6.85567286984497,1510947.96917202,0.0,1.0
2008-08-22,16.95,17.57,16.21,16.21,222000,7.06405198442993,7.32244208651527,6.7556508948442,6.7556508948442,532682.94291915,0.0,1.0
2008-08-25,16.51,16.74,16.05,16.72,177700,6.88067836359517,6.97653275630425,6.68896957817701,6.96819759172085,426386.301606906,0.0,1.0
2008-08-26,17.3,17.47,16.35,16.59,189900,7.20991736463939,7.28076626359828,6.81399704692798,6.91401902192876,455659.868740301,0.0,1.0
2008-08-27,17.74,18.18,17.22,17.24,238700,7.39329098547415,7.57666460630891,7.1765767063058,7.1849118708892,572754.13727388,0.0,1.0
2008-08-28,18.18,18.22,17.39,17.74,141400,7.57666460630891,7.59333493547571,7.24742560526469,7.39329098547415,339285.442021477,0.0,1.0
2008-08-29,17.61,18.01,17.21,18.01,211300,7.33911241568206,7.50581570735003,7.1724091240141,7.50581570735003,507008.584859534,0.0,1.0
2008-09-02,17.76,18.12,17.56,17.99,236400,7.40162615005755,7.55165911255872,7.31827450422357,7.49748054276663,567235.35002742,0.0,1.0
2008-09-03,17.73,18.05,17.47,17.72,436800,7.38912340318245,7.52248603651682,7.28076626359828,7.38495582089075,1048089.68228417,0.0,1.0
2008-09-04,17.8,18.01,17.19,17.62,226300,7.41829647922435,7.50581570735003,7.1640739594307,7.34327999797376,543000.675597314,0.0,1.0
2008-09-05,17.97,18.3,17.64,17.67,229800,7.48914537818323,7.6266755938093,7.35161516255716,7.36411790943226,551398.830102797,0.0,1.0
2008-09-08,18.45,18.47,17.77,18.47,282000,7.68918932818479,7.69752449276818,7.40579373234925,7.69752449276818,676651.305870272,0.0,1.0
2008-09-09,17.91,18.66,17.88,18.26,255100,7.46413988443304,7.77670855631047,7.45163713755794,7.61000526464251,612105.489813853,0.0,1.0
2008-09-10,18.15,18.53,17.96,18.42,241200,7.56416185943381,7.72252998651838,7.48497779589153,7.67668658130969,578752.81906351,0.0,1.0
2008-09-11,18.38,18.4,17.57,17.81,240700,7.72878135995593,7.73719135055436,7.38817674071957,7.48909662790071,572414.433007745,0.165,1.0
2008-09-12,17.97,18.29,17.69,18.27,112500,7.55637655268814,7.690936402263,7.43863668431014,7.68252641166457,267538.943553682,0.0,1.0
2008-09-15,18.23,18.56,17.49,17.5,314900,7.66570643046771,7.80447127534179,7.35453677832585,7.35874177362507,748871.22955604,0.0,1.0
2008-09-16,19.38,19.38,17.88,18.11,526600,8.14928088987736,8.14928088987736,7.51853159499521,7.61524648687714,1252320.0682255,0.0,1.0
2008-09-17,17.92,19.1,17.51,19.1,455800,7.53535157619207,8.03154102149936,7.36294676892428,8.03154102149936,1083948.89308238,0.0,1.0
2008-09-18,17.49,18.87,16.355,18.37,476000,7.35453677832585,7.93482612961743,6.87726981186503,7.72457636465671,1131986.99672491,0.0,1.0
2008-09-19,18.15,18.99,17.945,18.38,784900,7.632066468074,7.985286073208,7.5458640644401,7.72878135995593,1866589.48262476,0.0,1.0
2008-09-22,18.01,18.38,17.82,17.92,215200,7.573196533885,7.72878135995593,7.49330162319993,7.53535157619207,511772.27246891,0.0,1.0
2008-09-23,18.04,18.455,17.97,18.09,293200,7.58581151978264,7.76031882470003,7.55637655268814,7.60683649627871,697265.939999463,0.0,1.0
2008-09-24,17.72,18.29,17.54,18.11,239400,7.45125167020778,7.690936402263,7.37556175482192,7.61524648687714,569322.871882236,0.0,1.0
2008-09-25,18.18,18.55,17.76,17.92,417800,7.64468145397164,7.80026628004257,7.46807165140464,7.53535157619207,993580.183259808,0.0,1.0
2008-09-26,17.99,18.06,17.71,17.81,156100,7.56478654328657,7.59422151038107,7.44704667490857,7.48909662790071,371225.147455376,0.0,1.0
2008-09-29,17.33,18.06,17.13,17.66,181400,7.28725685353842,7.59422151038107,7.20315694755414,7.4260216984125,431391.683205671,0.0,1.0
2008-09-30,17.55,17.83,16.9,17.65,223800,7.37976675012114,7.49750661849914,7.10644205567221,7.42181670311328,532224.138376125,0.0,1.0
2008-10-01,17.18,17.39,16.74,17.34,200500,7.22418192405021,7.31248682533371,7.03916213088478,7.29146184883764,476813.850511229,0.0,1.0
2008-10-02,16.24,17.1,16.1,17.1,178000,6.82891236592406,7.19054196165649,6.77004243173506,7.19054196165649,423306.061800493,0.0,1.0
2008-10-03,15.56,16.5,15.56,16.5,186600,6.54297268557749,6.93824224370363,6.54297268557749,6.93824224370363,443757.927707707,0.0,1.0
2008-10-06,14.7,15.36,14.19,15.25,283100,6.18134308984506,6.4588727795932,5.96688832958513,6.41261783130184,673246.888178199,0.0,1.0
2008-10-07,13.85,15.03,13.79,14.93,291100,5.82391848941184,6.32010793471913,5.79868851761655,6.27805798172699,692271.879719794,0.0,1.0
2008-10-08,13.79,14.39,13.33,13.33,340800,5.79868851761655,6.05098823556941,5.60525873385269,5.60525873385269,810464.639671955,0.0,1.0
2008-10-09,12.21,13.81,12.21,13.46,307100,5.13429926034069,5.80709850821498,5.13429926034069,5.65992367274248,730321.862802985,0.0,1.0
2008-10-10,12.73,12.99,11.3,12.09,469900,5.35295901589983,5.46228889367941,4.75164468811219,5.08383931675012,1117480.44067445,0.0,1.0
2008-10-13,13.22,13.42,12.63,13.42,118500,5.55900378556134,5.64310369154562,5.31090906290769,5.64310369154562,281807.687209878,0.0,1.0
2008-10-14,13.16,13.84,12.87,13.54,227400,5.53377381376605,5.81971349411262,5.41182895008884,5.69356363513619,540785.384569843,0.0,1.0
2008-10-15,12.14,13.17,12.03,13.03,171900,5.10486429324619,5.53797880906527,5.05860934495483,5.47910887487626,408799.505750026,0.0,1.0
2008-10-16,13.48,13.54,12.0,12.23,274700,5.66833366334091,5.69356363513619,5.04599435905719,5.14270925093912,653270.647059524,0.0,1.0
2008-10-17,12.92,14.07,12.55,13.01,234400,5.43285392658491,5.91642838599455,5.27726910051398,5.47069888427784,557432.252168738,0.0,1.0
2008-10-20,13.51,13.54,12.815,13.05,261600,5.68094864923855,5.69356363513619,5.38870147594316,5.48751886547469,622117.223410162,0.0,1.0
2008-10-21,12.8,13.63,12.78,13.24,131200,5.38239398299434,5.73140859282912,5.37398399239591,5.56741377615977,312009.861282161,0.0,1.0
2008-10-22,12.44,12.81,12.04,12.41,135300,5.23101415222262,5.38659897829355,5.06281434025405,5.21839916632498,321760.169447228,0.0,1.0
2008-10-23,12.46,12.82,11.9,12.59,254900,5.23942414282105,5.39080397359276,5.00394440606505,5.29408908171083,606183.792994076,0.0,1.0
2008-10-24,11.99,12.43,11.39,11.39,282500,5.04178936375797,5.22680915692341,4.78948964580512,4.78948964580512,671820.01381258,0.0,1.0
2008-10-27,12.12,12.73,11.96,12.01,224200,5.09645430264776,5.35295901589983,5.02917437786033,5.0501993543564,533175.387953205,0.0,1.0
2008-10-28,13.95,13.97,12.2,12.42,269800,5.86596844240398,5.87437843300241,5.13009426504148,5.22260416162419,641617.839740298,0.0,1.0
2008-10-29,14.02,14.8,13.68,14.06,178500,5.89540340949848,6.2233930428372,5.75243356932519,5.91222339069534,424495.123771843,0.0,1.0
2008-10-30,14.88,15.02,14.29,14.48,192700,6.25703300523092,6.31590293941991,6.00893828257727,6.08883319326234,458264.483758173,0.0,1.0
2008-10-31,15.52,15.85,14.57,14.9,251200,6.52615270438063,6.6649175492547,6.12667815095527,6.26544299582934,597384.734406089,0.0,1.0
2008-11-03,14.85,15.76,14.76,15.34,127200,6.24441801933327,6.62707259156177,6.20657306164034,6.45046278899477,302497.365511363,0.0,1.0
2008-11-04,14.48,15.06,14.25,14.95,178500,6.08883319326234,6.33272292061677,5.99211830138041,6.28646797232541,424495.123771843,0.0,1.0
2008-11-05,13.85,14.3,13.81,14.27,188100,5.82391848941184,6.01314327787648,5.80709850821498,6.00052829197884,447325.113621757,0.0,1.0
2008-11-06,13.81,14.234,13.52,13.91,196500,5.80709850821498,5.98539030890167,5.68515364453777,5.84914846120713,467301.354740432,0.0,1.0
2008-11-07,14.24,14.3495,13.8,14.0,167700,5.9879133060812,6.03395800460759,5.80289351291577,5.88699341890005,398811.385190689,0.0,1.0
2008-11-10,13.6,14.64,13.47,14.64,160200,5.71879360693148,6.15611311804977,5.66412866804169,6.15611311804977,380975.455620444,0.0,1.0
2008-11-11,13.41,13.82,13.14,13.47,150700,5.63889869624641,5.8113035035142,5.52536382316762,5.66412866804169,358383.278164799,0.0,1.0
2008-11-12,12.23,13.24,12.22,13.15,153900,5.14270925093912,5.56741377615977,5.1385042556399,5.52956881846684,365993.274781437,0.0,1.0
2008-11-13,14.18,14.18,12.0,12.29,282000,5.96268333428591,5.96268333428591,5.04599435905719,5.1679392227344,670630.95184123,0.0,1.0
2008-11-14,12.83,14.24,12.82,13.93,166100,5.39500896889198,5.9879133060812,5.39080397359276,5.85755845180555,395006.38688237,0.0,1.0
2008-11-17,12.7,13.26,12.7,12.72,156500,5.34034403000219,5.57582376675819,5.34034403000219,5.34875402060062,372176.397032456,0.0,1.0
2008-11-18,13.26,13.37,12.49,12.77,227500,5.57582376675819,5.62207871504955,5.25203912871869,5.36977899709669,541023.196964113,0.0,1.0
2008-11-19,12.31,13.63,12.25,13.36,164800,5.17634921333283,5.73140859282912,5.15111924153755,5.61787371975034,391914.825756861,0.0,1.0
2008-11-20,12.3,14.04,12.27,12.69,337000,5.17214421803362,5.90381340009691,5.15952923213598,5.33613903470298,801427.768689697,0.0,1.0
2008-11-21,13.01,13.12,11.35,12.52,284200,5.47069888427784,5.51695383256919,4.77266966460826,5.26465411461633,675862.824515168,0.0,1.0
2008-11-24,12.99,13.25,12.39,13.18,228000,5.46228889367941,5.57161877145898,5.20998917572655,5.54218380436448,542212.258935462,0.0,1.0
2008-11-25,13.2,13.29,12.48,13.09,178900,5.55059379496291,5.58843875265584,5.24783413341948,5.50433884667155,425446.373348922,0.0,1.0
2008-11-26,14.54,14.56,12.75,12.75,146000,6.11406316505763,6.12247315565606,5.36136900649826,5.36136900649826,347206.095634112,0.0,1.0
2008-11-28,13.96,14.41,13.6,14.27,102000,5.8701734377032,6.05939822616784,5.71879360693148,6.00052829197884,242568.642155338,0.0,1.0
2008-12-01,12.06,13.68,12.0,13.65,228800,5.07122433085248,5.75243356932519,5.04599435905719,5.73981858342755,544114.758089622,0.0,1.0
2008-12-02,12.64,12.71,11.9,12.28,344900,5.31511405820691,5.34454902530141,5.00394440606505,5.16373422743519,820214.947837021,0.0,1.0
2008-12-03,13.56,13.72,11.97,12.54,219300,5.70197362573462,5.76925355052205,5.03337937315955,5.27306410521476,521522.580633978,0.0,1.0
2008-12-04,13.61,14.44,13.14,13.31,184500,5.7229986022307,6.07201321206548,5.52536382316762,5.59684874325427,438763.867428038,0.0,1.0
2008-12-05,14.29,14.34,13.24,13.67,342500,6.00893828257727,6.02996325907334,5.56741377615977,5.74822857402598,814507.450374543,0.0,1.0
2008-12-08,15.2,15.53,14.38,14.74,188200,6.39159285480577,6.53035769967985,6.0467832402702,6.19816307104191,447562.926016027,0.0,1.0
2008-12-09,14.41,15.7,14.27,15.05,161200,6.05939822616784,6.60184261976649,6.00052829197884,6.32851792531756,383353.579563143,0.0,1.0
2008-12-10,14.2,15.19,14.01,14.56,231500,5.97109332488434,6.38738785950656,5.89119841419927,6.12247315565606,550535.69273491,0.0,1.0
2008-12-11,13.49,14.2,13.32,14.0,165000,5.67253865864012,5.97109332488434,5.60105373855348,5.88699341890005,392390.450545401,0.0,1.0
2008-12-12,14.44,14.67,13.0,13.25,219800,6.07201321206548,6.16872810394741,5.46649388897862,5.57161877145898,522711.642605328,0.0,1.0
2008-12-15,13.35,14.6,13.06,14.49,165200,5.61366872445112,6.13929313685291,5.49172386077391,6.09303818856156,392866.075333941,0.0,1.0
2008-12-16,14.51,14.81,13.5,13.6,346900,6.10144817915998,6.22759803813641,5.67674365393934,5.71879360693148,824971.195722422,0.0,1.0
2008-12-17,14.4,14.78,14.12,14.2,197100,6.05519323086863,6.21498305223877,5.93745336249063,5.97109332488434,468728.229106051,0.0,1.0
2008-12-18,14.0,14.48,13.7,14.37,184000,5.95637584133709,6.1605944416115,5.82873921616558,6.11379434571528,432477.746303823,0.165,1.0
2008-12-19,14.31,15.14,14.21,14.86,332500,6.08826702068098,6.44139501698882,6.04572147895715,6.32226750016208,781515.492641419,0.0,1.0
2008-12-22,13.85,14.4,13.26,14.2,206200,5.89255752875134,6.12655800823244,5.6415388325807,6.04146692478476,484657.126564392,0.0,1.0
2008-12-23,13.28,14.13,13.23,14.04,148000,5.65004794092547,6.01168504557808,5.62877517006355,5.97339405802662,347862.535070466,0.0,1.0
2008-12-24,13.76,13.92,13.27,13.34,55500,5.85426654119988,5.92233940795802,5.64579338675308,5.67557526595977,130448.450651425,0.0,1.0
2008-12-26,14.09,14.21,13.74,13.84,61300,5.99466682888854,6.04572147895715,5.84575743285512,5.88830297457895,144080.901350132,0.0,1.0
2008-12-29,13.8,14.2,13.55,14.18,130300,5.87128475788942,6.04146692478476,5.76492090357983,6.03295781644,306260.056214066,0.0,1.0
2008-12-30,14.67,14.74,13.88,13.94,145500,6.24143097088679,6.27121285009348,5.90532119126849,5.93084851630279,341986.478734816,0.0,1.0
2008-12-31,15.1,15.33,14.61,14.61,165700,6.42437680029929,6.52223154626411,6.21590364585249,6.21590364585249,389465.013926866,0.0,1.0
2009-01-02,14.93,15.32,14.86,15.12,116200,6.35204937936877,6.51797699209173,6.32226750016208,6.43288590864406,273119.098481001,0.0,1.0
2009-01-05,14.76,15.02,14.3,15.02,183400,6.27972195843825,6.39034036692022,6.0840124665086,6.39034036692022,431067.492783266,0.0,1.0
2009-01-06,15.05,15.31,14.65,14.87,151100,6.40310402943737,6.51372243791935,6.23292186254203,6.32652205433447,355148.844926672,0.0,1.0
2009-01-07,14.21,14.8,13.8,14.7,116100,6.04572147895715,6.29674017512778,5.87128475788942,6.25419463340394,272884.056227575,0.0,1.0
2009-01-08,14.89,14.92,13.7,14.33,151800,6.33503116267923,6.34779482519638,5.82873921616558,6.09677612902575,356794.140700654,0.0,1.0
2009-01-09,14.16,15.01,13.93,14.97,236600,6.02444870809523,6.38608581274784,5.9265939621304,6.3690675960583,556109.971605893,0.0,1.0
2009-01-12,14.31,14.51,13.8575,14.18,297000,6.08826702068098,6.17335810412866,5.89574844438062,6.03295781644,698075.492675192,0.0,1.0
2009-01-13,14.26,14.465,13.89,14.3,201900,6.06699424981906,6.15421261035293,5.90957574544087,6.0840124665086,474550.309667075,0.0,1.0
2009-01-14,13.41,14.16,13.26,13.92,185300,5.70535714516646,6.02444870809523,5.6415388325807,5.92233940795802,435533.29559836,0.0,1.0
2009-01-15,13.57,13.75,13.08,13.38,206100,5.77343001192459,5.8500119870275,5.5649568574778,5.6925934826493,484422.084310967,0.0,1.0
2009-01-16,13.99,14.05,13.47,13.73,134800,5.95212128716471,5.97764861219901,5.73088447020076,5.84150287868273,316836.957618235,0.0,1.0
2009-01-20,13.43,13.96,13.34,13.83,276200,5.71386625351122,5.93935762464756,5.67557526595977,5.88404842040657,649186.703962586,0.0,1.0
2009-01-21,14.06,14.1,13.24,13.59,229200,5.98190316637139,5.99892138306093,5.63302972423593,5.78193912026936,538716.84485237,0.0,1.0
2009-01-22,13.92,14.34,13.56,13.68,168900,5.92233940795802,6.10103068319813,5.76917545775221,5.82023010782081,396986.366036498,0.0,1.0
2009-01-23,13.84,14.19,13.4,13.58,208200,5.88830297457895,6.03721237061238,5.70110259099407,5.77768456609698,489357.971632912,0.0,1.0
2009-01-26,14.42,14.66,13.9,13.9,133800,6.1350671165772,6.23717641671441,5.91383029961325,5.91383029961325,314486.535083975,0.0,1.0
2009-01-27,14.36,14.74,14.15,14.43,122000,6.1095397915429,6.27121285009348,6.02019415392284,6.13932167074959,286751.549179708,0.0,1.0
2009-01-28,14.85,14.94,14.44,14.57,120000,6.3180129459897,6.35630393354115,6.14357622492197,6.19888542916296,282050.704111189,0.0,1.0
2009-01-29,13.52,14.56,13.48,14.46,200900,5.75215724106268,6.19463087499057,5.73513902437314,6.15208533326674,472199.887132815,0.0,1.0
2009-01-30,13.23,13.97,13.0,13.73,385700,5.62877517006355,5.94361217881994,5.53092042409873,5.84150287868273,906557.971464046,0.0,1.0
2009-02-02,13.59,13.7596,13.01,13.01,192400,5.78193912026936,5.85409635903299,5.53517497827111,5.53517497827111,452221.295591606,0.0,1.0
2009-02-03,13.9,14.11,13.45,13.69,145900,5.91383029961325,6.00317593723331,5.72237536185599,5.8244846619932,342926.64774852,0.0,1.0
2009-02-04,13.4,13.97,13.3,13.79,97600,5.70110259099407,5.94361217881994,5.65855704927024,5.86703020371703,229401.239343767,0.0,1.0
2009-02-05,13.67,14.27,13.34,13.34,243900,5.81597555364843,6.07124880399145,5.67557526595977,5.67557526595977,573268.056105991,0.0,1.0
2009-02-06,15.0,15.28,13.7212,13.77,249300,6.38183125857545,6.50095877540219,5.83775887101103,5.85852109537227,585960.337790995,0.0,1.0
2009-02-09,14.82,15.09,14.58,14.9,98000,6.30524928347255,6.42012224612691,6.20313998333534,6.33928571685162,230341.408357471,0.0,1.0
2009-02-10,14.23,15.09,14.09,14.79,188600,6.05423058730191,6.42012224612691,5.99466682888854,6.2924856209554,443289.689961418,0.0,1.0
2009-02-11,14.48,14.73,14.14,14.27,154100,6.1605944416115,6.2669582959211,6.01593959975046,6.07124880399145,362200.112529452,0.0,1.0
2009-02-12,14.71,14.78,14.06,14.15,188200,6.25844918757633,6.28823106678301,5.98190316637139,6.02019415392284,442349.520947714,0.0,1.0
2009-02-13,14.76,15.36,14.47,14.78,199900,6.27972195843825,6.53499520878126,6.15633988743912,6.28823106678301,469849.464598555,0.0,1.0
2009-02-17,14.31,14.61,14.01,14.34,233300,6.08826702068098,6.21590364585249,5.96063039550947,6.10103068319813,548353.577242836,0.0,1.0
2009-02-18,14.21,14.39,13.95,14.35,135200,6.04572147895715,6.12230345406005,5.93510307047517,6.10528523737052,317777.126631939,0.0,1.0
2009-02-19,14.36,14.67,14.19,14.35,161900,6.1095397915429,6.24143097088679,6.03721237061238,6.10528523737052,380533.408296679,0.0,1.0
2009-02-20,14.41,14.61,14.0,14.15,140800,6.13081256240482,6.21590364585249,5.95637584133709,6.02019415392284,330939.492823795,0.0,1.0
2009-02-23,14.22,14.82,14.19,14.5,205800,6.04997603312953,6.30524928347255,6.03721237061238,6.16910354995627,483716.957550689,0.0,1.0
2009-02-24,14.74,14.93,14.37,14.46,352000,6.27121285009348,6.35204937936877,6.11379434571528,6.15208533326674,827348.732059487,0.0,1.0
2009-02-25,14.6,15.2,14.1,14.58,245000,6.21164909168011,6.46692234202313,5.99892138306093,6.20313998333534,575853.520893677,0.0,1.0
2009-02-26,14.25,14.76,14.1,14.67,146000,6.06273969564668,6.27972195843825,5.99892138306093,6.24143097088679,343161.690001946,0.0,1.0
2009-02-27,14.63,14.97,14.04,14.18,233800,6.22441275419726,6.3690675960583,5.97339405802662,6.03295781644,549528.788509966,0.0,1.0
2009-03-02,14.01,14.76,14.01,14.45,244000,5.96063039550947,6.27972195843825,5.96063039550947,6.14783077909435,573503.098359417,0.0,1.0
2009-03-03,13.82,14.35,13.51,14.35,358500,5.87979386623418,6.10528523737052,5.74790268689029,6.10528523737052,842626.478532177,0.0,1.0
2009-03-04,13.46,14.13,12.95,13.98,316000,5.72662991602837,6.01168504557808,5.50964765323681,5.94786673299232,742733.520826131,0.0,1.0
2009-03-05,13.21,13.59,12.85,13.2,212500,5.69046620556311,5.85415864750967,5.53538915529796,5.68615850972241,493303.166839951,0.165,1.0
2009-03-06,13.46,13.59,12.76,13.18,272900,5.79815860158058,5.85415864750967,5.49661989273167,5.67754311804102,633517.337555871,0.0,1.0
2009-03-09,13.13,13.71,12.95,13.12,240300,5.65600463883752,5.90585099759805,5.57846611370494,5.65169694299682,557838.828195954,0.0,1.0
2009-03-10,14.23,14.25,13.3,13.3,277600,6.12985118131439,6.13846657299579,5.7292354681294,5.7292354681294,644428.042893037,0.0,1.0
2009-03-11,14.41,14.68,14.15,14.3,195400,6.20738970644697,6.32369749414584,6.0953896145888,6.16000505219928,453606.770826006,0.0,1.0
2009-03-12,15.27,15.36,14.11,14.32,204800,6.57785154874706,6.61662081131335,6.078158831226,6.16862044388068,475428.181500338,0.0,1.0
2009-03-13,15.71,15.83,15.03,15.41,147600,6.76739016573781,6.8190825158262,6.47446684857029,6.63815929051685,342642.576120361,0.0,1.0
2009-03-16,15.13,15.84,14.96,15.74,246500,6.51754380697728,6.8233902116669,6.4443129776854,6.78031325325991,572231.673534343,0.0,1.0
2009-03-17,16.63,16.63,15.12,15.12,328500,7.1636981830821,7.1636981830821,6.51323611113658,6.51323611113658,762588.660267877,0.0,1.0
2009-03-18,16.58,16.98,16.13,16.47,246400,7.14215970387861,7.31446753750656,6.94831339104716,7.09477504963092,571999.530867594,0.0,1.0
2009-03-19,16.81,17.0,16.1,16.71,184200,7.24123670821468,7.32308292918796,6.93539030352507,7.19815974980769,427606.792150207,0.0,1.0
2009-03-20,16.62,17.41,16.61,16.66,303100,7.1593904872414,7.49969845865661,7.1550827914007,7.1766212706042,703624.422913831,0.0,1.0
2009-03-23,18.32,18.33,16.86,17.12,256500,7.8916987801602,7.8960064760009,7.26277518741817,7.37477527927634,595445.940209164,0.0,1.0
2009-03-24,17.4,18.67,17.37,18.17,203800,7.49539076281591,8.04246813458466,7.48246767529381,7.82708334254972,473106.754832856,0.0,1.0
2009-03-25,17.74,18.19,16.83,17.6,185600,7.64185242139967,7.83569873423111,7.24985209989608,7.58154467962988,430856.789484681,0.0,1.0
2009-03-26,18.5,18.8,17.77,17.96,367000,7.96923730529278,8.09846818051374,7.65477550892176,7.73662172989504,851963.586965938,0.0,1.0
2009-03-27,17.93,18.18,17.68,18.09,235600,7.72369864237294,7.83139103839041,7.61600624635548,7.79262177582413,546928.122858788,0.0,1.0
2009-03-30,17.71,17.89,17.03,17.68,216900,7.62892933387757,7.70646785901015,7.33600601671005,7.61600624635548,503517.444176872,0.0,1.0
2009-03-31,18.28,19.14,17.63,17.94,290900,7.8744679967974,8.2449298390975,7.59446776715198,7.72800633821364,675303.017570549,0.0,1.0
2009-04-01,18.24,18.43,17.5,17.9,199800,7.85723721343461,7.93908343440788,7.5384677212229,7.71077555485085,463821.048162927,0.0,1.0
2009-04-02,19.06,20.0,18.63,18.77,261400,8.21046827237191,8.6153916813976,8.02523735122186,8.08554509299164,606820.930879826,0.0,1.0
2009-04-03,19.14,19.22,18.86,19.02,183700,8.2449298390975,8.27939140582309,8.12431435555793,8.19323748900911,426446.078816465,0.0,1.0
2009-04-06,18.96,19.07,18.45,19.02,256300,8.16739131396492,8.21477596821261,7.94769882608928,8.19323748900911,594981.654875667,0.0,1.0
2009-04-07,18.27,19.025,18.11,18.77,135000,7.8701603009567,8.19539133692946,7.80123716750552,8.08554509299164,313392.600110086,0.0,1.0
2009-04-08,18.44,18.83,18.13,18.46,251000,7.94339113024858,8.11139126803584,7.80985255918692,7.95200652192998,582678.093538012,0.0,1.0
2009-04-09,18.94,19.04,18.46,18.89,307100,8.15877592228352,8.20185288069051,7.95200652192998,8.13723744308003,712910.129583759,0.0,1.0
2009-04-13,18.94,19.13,18.44,18.73,222200,8.15877592228352,8.2406221432568,7.94339113024858,8.06831430962885,515821.005514527,0.0,1.0
2009-04-14,17.82,18.84,17.75,18.55,283100,7.67631398812526,8.11569896387654,7.64616011724037,7.99077578449627,657195.889564188,0.0,1.0
2009-04-15,18.21,18.3,17.74,17.83,328100,7.84431412591251,7.8830833884788,7.64185242139967,7.68062168396596,761660.089600884,0.0,1.0
2009-04-16,18.49,18.67,18.14,18.45,338400,7.96492960945208,8.04246813458466,7.81416025502762,7.94769882608928,785570.784275949,0.0,1.0
2009-04-17,19.16,19.46,18.36,18.55,225600,8.2535452307789,8.38277610599986,7.90892956352299,7.99077578449627,523713.856183966,0.0,1.0
2009-04-20,18.56,18.84,18.1936,18.65,213600,7.99508348033697,8.11569896387654,7.83724950473376,8.03385274290326,495856.736174181,0.0,1.0
2009-04-21,19.61,19.78,18.22,18.35,266900,8.44739154361034,8.52062237290222,7.84862182175321,7.90462186768229,619588.777550978,0.0,1.0
2009-04-22,19.56,20.69,19.23,19.34,315000,8.42585306440685,8.91262269440581,8.28369910166379,8.33108375591148,731249.400256868,0.0,1.0
2009-04-23,18.59,19.6,18.24,19.6,417500,8.00800656785906,8.44308384776964,7.85723721343461,8.44308384776964,969195.633673786,0.0,1.0
2009-04-24,18.63,19.1,18.5,18.81,286100,8.02523735122186,8.22769905573471,7.96923730529278,8.10277587635444,664160.169566635,0.0,1.0
2009-04-27,18.57,19.07,17.86,18.05,348000,7.99939117617767,8.21477596821261,7.69354477148805,7.77539099246133,807856.480283778,0.0,1.0
2009-04-28,18.77,19.25,18.2,18.31,257100,8.08554509299164,8.29231449334519,7.84000643007181,7.8873910843195,596838.796209653,0.0,1.0
2009-04-29,19.46,20.0,18.85,18.92,268700,8.38277610599986,8.6153916813976,8.12000665971724,8.15016053060213,623767.345552446,0.0,1.0
2009-04-30,19.22,19.97,19.12,19.62,241500,8.27939140582309,8.6024685938755,8.2363144474161,8.45169923945104,560624.540196932,0.0,1.0
2009-05-01,18.83,19.3,18.69,19.3,169900,8.11139126803584,8.31385297254868,8.05108352626605,8.31385297254868,394410.390805212,0.0,1.0
2009-05-04,19.54,19.84,18.84,19.14,261800,8.41723767272545,8.54646854794641,8.11569896387654,8.2449298390975,607749.501546819,0.0,1.0
2009-05-05,18.76,19.65,18.5,19.54,129100,8.08123739715095,8.46462232697314,7.96923730529278,8.41723767272545,299696.182771942,0.0,1.0
2009-05-06,18.32,19.14,18.05,19.01,138700,7.8916987801602,8.2449298390975,7.77539099246133,8.18892979316842,321981.87877977,0.0,1.0
2009-05-07,18.0,18.88,17.8207,18.63,130500,7.75385251325784,8.13292974723933,7.67661552683411,8.02523735122186,302946.180106417,0.0,1.0
2009-05-08,18.03,18.5,17.5,18.27,167700,7.76677560077993,7.96923730529278,7.5384677212229,7.8701603009567,389303.252136752,0.0,1.0
2009-05-11,18.09,18.45,17.53,17.8,153800,7.79262177582413,7.94769882608928,7.55139080874499,7.66769859644386,357035.42145875,0.0,1.0
2009-05-12,18.11,18.39,17.8218,18.16,177100,7.80123716750552,7.92185265104509,7.67708937337658,7.82277564670902,411124.662811084,0.0,1.0
2009-05-13,17.73,18.07,17.5,17.72,214600,7.63754472555897,7.78400638414273,7.5384677212229,7.63323702971827,498178.162841663,0.0,1.0
2009-05-14,17.98,18.44,17.68,17.87,137500,7.74523712157644,7.94339113024858,7.61600624635548,7.69785246732875,319196.166778791,0.0,1.0
2009-05-15,17.88,18.41,17.75,17.9,121700,7.70216016316945,7.93046804272649,7.64616011724037,7.71077555485085,282517.625432574,0.0,1.0
2009-05-18,18.6,18.63,18.06,18.1,114800,8.01231426369976,8.02523735122186,7.77969868830203,7.79692947166482,266499.781426948,0.0,1.0
2009-05-19,18.78,19.0,18.38,18.45,152200,8.08985278883234,8.18462209732772,7.91754495520439,7.94769882608928,353321.138790779,0.0,1.0
2009-05-20,19.15,20.27,19.11,19.7,277500,8.2492375349382,8.73169946909646,8.2320067515754,8.48616080617663,644195.900226288,0.0,1.0
2009-05-21,19.77,19.99,18.95,18.95,252600,8.51631467706152,8.6110839855569,8.16308361812422,8.16308361812422,586392.376205984,0.0,1.0
2009-05-22,19.58,20.0,19.46,19.94,127000,8.43446845608825,8.6153916813976,8.38277610599986,8.5895455063534,294821.186770229,0.0,1.0
2009-05-26,20.84,21.05,19.48,19.57,189900,8.97723813201629,9.06769974467097,8.39139149768126,8.43016076024755,440838.924154855,0.0,1.0
2009-05-27,19.98,20.87,19.9,20.77,198900,8.6067762897162,8.99016121953839,8.57231472299061,8.9470842611314,461731.764162194,0.0,1.0
2009-05-28,19.68,20.56,19.48,20.25,171200,8.47754541449523,8.85662264847673,8.39139149768126,8.72308407741507,397428.245472939,0.0,1.0
2009-05-29,19.24,19.84,19.03,19.84,268300,8.28800679750449,8.54646854794641,8.19754518484981,8.54646854794641,622838.774885453,0.0,1.0
2009-06-01,20.25,20.57,19.43,19.56,211000,8.72308407741507,8.86093034431743,8.36985301847776,8.42585306440685,489821.026838727,0.0,1.0
2009-06-02,20.14,20.4,19.89,20.25,296400,8.67569942316738,8.78769951502555,8.56800702714991,8.72308407741507,688070.8642417,0.0,1.0
2009-06-03,20.02,20.25,19.71,20.2,188900,8.62400707307899,8.72308407741507,8.49046850201733,8.70154559821157,438517.497487373,0.0,1.0
2009-06-04,20.33,20.51,19.45,19.96,119700,8.82862262551219,8.90679045987481,8.44646876862823,8.66794429932234,275637.673420073,0.165,1.0
2009-06-05,20.47,20.59,19.96,20.46,143400,8.88941983001645,8.94153171959153,8.66794429932234,8.88507717255186,330212.551114775,0.0,1.0
2009-06-08,20.4,20.64,20.0,20.18,152200,8.85902122776432,8.96324500691449,8.6853149291807,8.76348276354333,350476.640722934,0.0,1.0
2009-06-09,20.07,20.67,20.02,20.57,90200,8.71571353143284,8.97627297930826,8.69400024410989,8.93284640466235,207706.918483631,0.0,1.0
2009-06-10,19.33,20.2,19.0,20.2,185900,8.39435687905315,8.77216807847251,8.25104918272167,8.77216807847251,428078.892972361,0.0,1.0
2009-06-11,19.01,19.5799,18.99,19.33,129300,8.25539184018626,8.50287988909326,8.24670652525708,8.39435687905315,297743.952992611,0.0,1.0
2009-06-12,18.2,19.02,18.05,18.91,440800,7.90363658555444,8.25973449765085,7.83849672358559,8.21196526554036,1015046.67037233,0.0,1.0
2009-06-15,17.61,18.2,17.4,18.03,265200,7.64741979514361,7.90363658555444,7.55622398838721,7.82981140865641,610685.973191341,0.0,1.0
2009-06-16,17.25,17.82,17.22,17.82,352300,7.49108412641836,7.73861560190001,7.47805615402459,7.73861560190001,811254.405563006,0.0,1.0
2009-06-17,18.02,18.26,17.23,17.25,421300,7.82546875119181,7.92969253034198,7.48239881148918,7.49108412641836,970143.289990619,0.0,1.0
2009-06-18,17.8,18.15,17.53,18.07,408100,7.72993028697083,7.88192329823149,7.61267853542689,7.84718203851477,939747.155578379,0.0,1.0
2009-06-19,15.82,18.11,15.82,17.95,3585900,6.87008410898194,7.86455266837313,6.87008410898194,7.79507014893968,8257386.24157929,0.0,1.0
2009-06-22,16.0,16.83,15.79,15.79,1363700,6.94825194334456,7.30869251290556,6.85705613658817,6.85705613658817,3140243.06802802,0.0,1.0
2009-06-23,15.49,16.26,15.49,16.05,676100,6.72677641265046,7.06116103742391,6.72677641265046,6.96996523066752,1556880.79364504,0.0,1.0
2009-06-24,15.32,15.85,15.28,15.77,502500,6.65295123575242,6.88311208137571,6.63558060589406,6.84837082165899,1157125.571375,0.0,1.0
2009-06-25,16.34,16.7,15.5,15.63,725200,7.09590229714064,7.25223796586589,6.73111907011505,6.78757361715472,1669945.20270875,0.0,1.0
2009-06-26,17.4,17.47,16.13,16.28,1259000,7.55622398838721,7.58662259063934,7.00470649038424,7.06984635235309,2899146.45644004,0.0,1.0
2009-06-29,17.38,17.74,17.0301,17.29,334700,7.54753867345803,7.70387434218328,7.39558908877202,7.50845475627672,770726.226346689,0.0,1.0
2009-06-30,17.44,17.89,17.22,17.43,358600,7.57359461824557,7.76901420415214,7.47805615402459,7.56925196078098,825761.651532485,0.0,1.0
2009-07-01,18.04,18.66,17.54,17.68,458400,7.83415406612099,8.1033988289256,7.61702119289148,7.67781839739574,1055574.84958865,0.0,1.0
2009-07-02,16.06,17.93,16.06,17.8,513400,6.97430788813211,7.7863848340105,6.97430788813211,7.72993028697083,1182225.40963965,0.0,1.0
2009-07-06,16.3,16.59,15.6,15.95,507700,7.07853166728227,7.20446873375539,6.77454564476095,6.92653865602161,1169099.80614345,0.0,1.0
2009-07-07,15.96,16.3,15.85,16.19,287600,6.9308813134862,7.07853166728227,6.88311208137571,7.03076243517178,662267.292193928,0.0,1.0
2009-07-08,16.4,16.47,15.67,15.92,496200,7.12195824192818,7.15235684418031,6.80494424701308,6.91351068362784,1142618.32540552,0.0,1.0
2009-07-09,16.31,17.25,15.27,15.27,372200,7.08287432474686,7.49108412641836,6.63123794842947,6.63123794842947,857078.880926913,0.0,1.0
2009-07-10,16.73,17.09,16.07,16.18,319000,7.26526593825966,7.42160160698491,6.9786505455967,7.02641977770719,734573.248295768,0.0,1.0
2009-07-13,17.66,17.92,16.35,16.83,455700,7.66913308246656,7.78204217654591,7.10024495460523,7.30869251290556,1049357.45845888,0.0,1.0
2009-07-14,18.28,18.47,17.01,17.6,579200,7.93837784527116,8.02088833709838,7.38686034726819,7.64307713767902,1333745.53420975,0.0,1.0
2009-07-15,19.03,19.62,18.06,18.35,497900,8.26407715511544,8.52029394552627,7.84283938105018,7.9687764475233,1146532.97907982,0.0,1.0
2009-07-16,19.23,19.34,18.26,19.0,343300,8.35093030440725,8.39869953651774,7.92969253034198,8.25104918272167,790529.768463753,0.0,1.0
2009-07-17,19.04,19.53,18.64,19.23,253500,8.26841981258003,8.48121002834496,8.09471351399642,8.35093030440725,583743.944962311,0.0,1.0
2009-07-20,19.86,20.2,18.77,19.04,293500,8.62451772467644,8.77216807847251,8.15116806103609,8.26841981258003,675853.443181216,0.0,1.0
2009-07-21,18.92,20.0,18.33,19.9,550800,8.21630792300495,8.6853149291807,7.96009113259411,8.6418883545348,1268347.79047432,0.0,1.0
2009-07-22,19.74,20.1,18.78,18.89,239200,8.57240583510136,8.72874150382661,8.15551071850068,8.20327995061118,550814.799349052,0.0,1.0
2009-07-23,20.14,20.84,19.33,19.78,501700,8.74611213368497,9.05009815620629,8.39435687905315,8.58977646495972,1155283.38141062,0.0,1.0
2009-07-24,19.75,20.48,18.97,20.04,219100,8.57674849256595,8.89376248748104,8.2380212103279,8.70268555903906,504529.776494053,0.0,1.0
2009-07-27,19.14,19.83,18.5,19.67,227300,8.31184638722593,8.61148975228267,8.03391630949215,8.54200723284922,523412.223628928,0.0,1.0
2009-07-28,18.96,19.0,18.13,19.0,315300,8.23367855286331,8.25104918272167,7.87323798330231,8.25104918272167,726053.119710519,0.0,1.0
2009-07-29,19.0,19.5,18.4,18.87,276200,8.25104918272167,8.46818205595119,7.99048973484625,8.19459463568199,636016.08520154,0.0,1.0
2009-07-30,19.61,20.7,19.09,19.14,333500,8.51595128806168,8.98930095170203,8.29013309990298,8.31184638722593,767962.941400121,0.0,1.0
2009-07-31,19.88,20.41,19.24,19.59,215800,8.63320303960562,8.86336388522891,8.35527296187184,8.5072659731325,496930.742890993,0.0,1.0
2009-08-03,20.48,20.66,19.8,19.98,253200,8.89376248748104,8.97193032184367,8.5984617798889,8.67662961425152,583053.123725669,0.0,1.0
2009-08-04,20.1,20.84,19.86,20.38,273500,8.72874150382661,9.05009815620629,8.62451772467644,8.85033591283514,629798.694071764,0.0,1.0
2009-08-05,19.46,20.07,18.98,20.04,259600,8.45081142609282,8.71571353143284,8.24236386779249,8.70268555903906,597790.643440695,0.0,1.0
2009-08-06,19.72,20.1,18.9,19.46,233700,8.56372052017217,8.72874150382661,8.20762260807576,8.45081142609282,538149.743343953,0.0,1.0
2009-08-07,21.5,21.72,19.99,20.08,406800,9.33671354886926,9.43225201309024,8.68097227171611,8.72005618889743,936753.596886265,0.0,1.0
2009-08-10,20.4,21.33,20.01,21.33,355300,8.85902122776432,9.26288837197122,8.68965758664529,9.26288837197122,818162.617929424,0.0,1.0
2009-08-11,18.78,20.4,18.6,20.22,705900,8.15551071850068,8.85902122776432,8.07734288413806,8.78085339340169,1625502.36981813,0.0,1.0
2009-08-12,18.65,19.185,18.54,18.69,348200,8.09905617146101,8.33138834581659,8.05128693935051,8.11642680131937,801813.181995569,0.0,1.0
2009-08-13,18.68,18.87,17.65,18.8,320800,8.11208414385478,8.19459463568199,7.66479042500197,8.16419603342986,738718.175715619,0.0,1.0
2009-08-14,17.5,18.81,17.2745,18.71,370500,7.59965056303312,8.16853869089445,7.5017236372066,8.12511211624855,853164.227252608,0.0,1.0
2009-08-17,17.24,17.5,16.8,17.17,296200,7.48674146895377,7.59965056303312,7.29566454051179,7.45634286670164,682070.834310992,0.0,1.0
2009-08-18,17.54,17.76,16.76,17.38,362200,7.61702119289148,7.71255965711247,7.27829391065343,7.54753867345803,834051.506372185,0.0,1.0
2009-08-19,18.06,18.24,16.88,17.28,277700,7.84283938105018,7.9210072154128,7.33040580022851,7.50411209881213,639470.191384748,0.0,1.0
2009-08-20,17.16,17.84,16.35,17.35,592300,7.45200020923704,7.74730091682919,7.10024495460523,7.53451070106426,1363911.39487644,0.0,1.0
2009-08-21,16.95,17.47,16.68,17.09,691200,7.36080440248065,7.58662259063934,7.24355265093671,7.42160160698491,1591652.12922268,0.0,1.0
2009-08-24,16.95,17.2,16.72,16.96,385400,7.36080440248065,7.46937083909541,7.26092328079507,7.36514705994524,887475.01533915,0.0,1.0
2009-08-25,17.2,17.89,16.81,16.98,448000,7.46937083909541,7.76901420415214,7.30000719797638,7.37383237487442,1031626.38005174,0.0,1.0
2009-08-26,17.12,17.98,17.0,17.21,357800,7.43462957937868,7.80809812133345,7.3825176898036,7.47371349656,823919.461568107,0.0,1.0
2009-08-27,17.03,17.55,16.7,17.33,200500,7.39554566219737,7.62136385035607,7.25223796586589,7.52582538613508,461698.859822262,0.0,1.0
2009-08-28,17.34,17.41,16.75,17.21,295900,7.53016804359967,7.5605666458518,7.27395125318884,7.47371349656,681380.013074351,0.0,1.0
2009-08-31,17.08,17.44,16.88,17.1,339200,7.41725894952032,7.57359461824557,7.33040580022851,7.4259442644495,781088.544896315,0.0,1.0
2009-09-01,16.64,17.25,16.4,16.91,735400,7.22618202107835,7.49108412641836,7.12195824192818,7.34343377262229,1693433.12475457,0.0,1.0
2009-09-02,16.46,16.96,16.28,16.68,593200,7.14801418671572,7.36514705994524,7.06984635235309,7.24355265093671,1365983.85858636,0.0,1.0
2009-09-03,17.66,17.77,16.13,16.59,737300,7.66913308246656,7.71690231457706,7.00470649038424,7.20446873375539,1697808.32591997,0.0,1.0
2009-09-04,17.79,17.97,16.94,17.67,387200,7.72558762950624,7.80375546386886,7.35646174501606,7.67347573993115,891619.942759001,0.0,1.0
2009-09-08,17.61,18.18,17.34,17.99,515300,7.64741979514361,7.89495127062526,7.53016804359967,7.81244077879804,1186600.61080505,0.0,1.0
2009-09-09,18.33,18.67,17.67,17.74,453500,7.96009113259411,8.10774148639019,7.67347573993115,7.70387434218328,1044291.43605684,0.0,1.0
2009-09-10,18.76,19.28,18.18,18.2,475000,8.21847925173724,8.44628358067665,7.9643898079202,7.97315151287941,1084263.85552003,0.165,1.0
2009-09-11,18.09,18.92,17.93,18.51,538700,7.92496213560377,8.28857289141091,7.8548684959301,8.10895793974714,1229669.34519714,0.0,1.0
2009-09-14,19.06,19.16,17.96,18.01,398700,8.34990482612536,8.3937133509214,7.86801105336891,7.88991531576694,910096.840412287,0.0,1.0
2009-09-15,19.67,19.75,18.52,19.14,510100,8.61713682738121,8.65218364721804,8.11333879222674,8.38495164596219,1164385.24779109,0.0,1.0
2009-09-16,20.06,20.25,19.3,19.9,436900,8.78799007408577,8.87122627119825,8.45504528563586,8.7178964344121,997294.481003582,0.0,1.0
2009-09-17,20.36,20.59,19.61,20.13,399300,8.91941564847389,9.02017525550479,8.59085171250359,8.818656041443,911466.436861365,0.0,1.0
2009-09-18,21.82,22.56,20.42,20.6,2312700,9.55902011049609,9.88320319398679,8.94570076335152,9.02455610798439,5279109.51297089,0.0,1.0
2009-09-21,20.6,21.79,20.38,21.56,1185600,9.02455610798439,9.54587755305727,8.9281773534331,9.44511794602638,2706322.583378,0.0,1.0
2009-09-22,20.84,21.02,20.43,20.85,200600,9.12969656749489,9.20855191212776,8.95008161583112,9.13407741997449,457901.746141722,0.0,1.0
2009-09-23,20.82,21.27,20.45,20.93,298100,9.12093486253568,9.31807322411786,8.95884332079033,9.16912423981132,680461.169116887,0.0,1.0
2009-09-24,20.85,20.9825,20.57,20.69,231600,9.13407741997449,9.19212371532925,9.01141355054558,9.06398378030083,528664.229344083,0.0,1.0
2009-09-25,20.47,21.08,20.3,20.73,172600,8.96760502574954,9.23483702700538,8.89313053359627,9.08150719021924,393987.245184752,0.0,1.0
2009-09-28,20.86,21.38,20.5,20.62,150900,9.13845827245409,9.36626260139351,8.98074758318835,9.0333178129436,344453.506943101,0.0,1.0
2009-09-29,20.6,20.94,20.23,20.94,277300,9.02455610798439,9.17350509229093,8.86246456623904,9.17350509229093,632981.825548852,0.0,1.0
2009-09-30,20.29,20.95,20.01,20.56,200500,8.88874968111666,9.17788594477053,8.76608581168775,9.00703269806597,457673.480066876,0.0,1.0
2009-10-01,19.6,20.23,19.36,20.17,266500,8.58647086002398,8.86246456623904,8.48133040051348,8.83617945136142,608329.089465449,0.0,1.0
2009-10-02,19.46,19.79,19.31,19.42,168600,8.52513892530953,8.66970705713646,8.45942613811546,8.50761551539111,384856.602190899,0.0,1.0
2009-10-05,19.91,20.0,19.461,19.83,145300,8.72227728689171,8.76170495920815,8.52557701055749,8.68723046705487,331670.606751706,0.0,1.0
2009-10-06,20.53,20.55,19.82,20.0,198700,8.99389014062716,9.00265184558637,8.68284961457527,8.76170495920815,453564.690719643,0.0,1.0
2009-10-07,20.5,20.7,20.18,20.46,142800,8.98074758318835,9.06836463278043,8.84056030384102,8.96322417326993,325963.954880548,0.0,1.0
2009-10-08,21.49,22.03,21.27,21.65,325600,9.41445197866915,9.65101801256777,9.31807322411786,9.48454561834282,743234.339699626,0.0,1.0
2009-10-09,21.58,21.98,21.2,21.54,176200,9.45387965098559,9.62911375016975,9.28740725676063,9.43635624106717,402204.82387922,0.0,1.0
2009-10-12,22.33,22.88,21.8,21.86,236500,9.78244358695589,10.0233904733341,9.55025840553688,9.5765435204145,539849.267011552,0.0,1.0
2009-10-13,22.42,22.93,22.31,22.41,220100,9.82187125927233,10.0452947357321,9.77368188199669,9.81749040679273,502413.630736756,0.0,1.0
2009-10-14,22.74,23.0,22.51,22.68,142800,9.96205853861966,10.0759607030894,9.86129893158877,9.93577342374204,325963.954880548,0.0,1.0
2009-10-15,22.68,22.78,22.12,22.64,143400,9.93577342374204,9.97958194853808,9.69044568488421,9.91825001382362,327333.551329626,0.0,1.0
2009-10-16,22.3,22.68,21.32,22.62,113700,9.76930102951708,9.93577342374204,9.33997748651588,9.90948830886441,259538.527100269,0.0,1.0
2009-10-19,22.66,22.93,22.31,22.75,122200,9.92701171878283,10.0452947357321,9.77368188199669,9.96643939109926,278941.143462206,0.0,1.0
2009-10-20,22.8,22.945,22.51,22.8,144600,9.98834365349729,10.0518660144515,9.86129893158877,9.98834365349729,330072.744227782,0.0,1.0
2009-10-21,22.13,22.97,22.02,22.8,167000,9.69482653736381,10.0628181456506,9.64663716008817,9.98834365349729,381204.344993358,0.0,1.0
2009-10-22,22.86,22.98,22.043,22.24,119700,10.0146287683749,10.0671989981302,9.65671312079126,9.74301591463946,273234.491591048,0.0,1.0
2009-10-23,22.28,23.17,22.04,22.89,93100,9.76053932455787,10.1504351952426,9.65539886504738,10.0277713258137,212515.715681926,0.0,1.0
2009-10-26,22.12,23.1,21.81,22.27,123400,9.69044568488421,10.1197692278854,9.55463925801648,9.75615847207827,281680.336360362,0.0,1.0
2009-10-27,21.49,22.3,21.45,22.3,84100,9.41445197866915,9.76930102951708,9.39692856875073,9.76930102951708,191971.768945757,0.0,1.0
2009-10-28,20.49,21.67,20.4,21.48,151900,8.97636673070874,9.49330732330203,8.93693905839231,9.41007112618955,346736.167691564,0.0,1.0
2009-10-29,20.78,20.99,20.55,20.59,95400,9.10341145261726,9.19540935468895,9.00265184558637,9.02017525550479,217765.835403392,0.0,1.0
2009-10-30,19.71,20.79,19.64,20.55,165500,8.63466023729963,9.10779230509687,8.6039942699424,9.00265184558637,377780.353870663,0.0,1.0
2009-11-02,20.03,20.31,19.26,19.74,129800,8.77484751664696,8.89751138607587,8.43752187571744,8.64780279473844,296289.365150526,0.0,1.0
2009-11-03,20.07,20.14,19.35,19.86,92500,8.79237092656537,8.8230368939226,8.47694954803388,8.70037302449369,211146.119232848,0.0,1.0
2009-11-04,19.62,20.2928,19.56,20.23,82800,8.59523256498319,8.88997631981095,8.56894745010556,8.86246456623904,189004.309972755,0.0,1.0
2009-11-05,20.48,20.73,19.59,19.99,143400,8.97198587822914,9.08150719021924,8.58209000754438,8.75732410672854,327333.551329626,0.0,1.0
2009-11-06,20.45,20.5599,20.11,20.22,60000,8.95884332079033,9.00698888954118,8.80989433648379,8.85808371375943,136959.644907793,0.0,1.0
2009-11-09,20.62,20.79,20.0,20.49,100700,9.0333178129436,9.10779230509687,8.76170495920815,8.97636673070874,229863.937370247,0.0,1.0
2009-11-10,20.37,20.84,20.19,20.49,53600,8.9237965009535,9.12969656749489,8.84494115632062,8.97636673070874,122350.616117629,0.0,1.0
2009-11-11,20.48,20.89,20.11,20.54,56900,8.97198587822914,9.15160082989291,8.80989433648379,8.99827099310676,129883.396587557,0.0,1.0
2009-11-12,20.72,20.84,20.2207,20.39,153900,9.07712633773964,9.12969656749489,8.85839037343301,8.9325582059127,351301.48918849,0.0,1.0
2009-11-13,20.71,21.01,20.24,20.73,89300,9.07274548526003,9.20417105964816,8.86684541871864,9.08150719021924,203841.604837766,0.0,1.0
2009-11-16,21.28,21.64,20.7,21.0,96600,9.32245407659747,9.48016476586321,9.06836463278043,9.19979020716855,220505.028301547,0.0,1.0
2009-11-17,21.18,21.21,20.68,21.13,184000,9.27864555180143,9.29178810924024,9.05960292782122,9.2567412894034,420009.577717233,0.0,1.0
2009-11-18,21.13,21.24,20.55,21.08,101400,9.2567412894034,9.30493066667905,9.00265184558637,9.23483702700538,231461.799894171,0.0,1.0
2009-11-19,20.54,21.13,20.05,21.13,143300,8.99827099310676,9.2567412894034,8.78360922160617,9.2567412894034,327105.28525478,0.0,1.0
2009-11-20,20.38,20.62,20.0,20.62,105900,8.9281773534331,9.0333178129436,8.76170495920815,9.0333178129436,241733.773262255,0.0,1.0
2009-11-23,20.55,20.74,20.46,20.67,110600,9.00265184558637,9.08588804269885,8.96322417326993,9.05522207534162,252462.278780032,0.0,1.0
2009-11-24,20.37,20.55,19.98,20.53,139100,8.9237965009535,9.00265184558637,8.75294325424894,8.99389014062716,317518.110111234,0.0,1.0
2009-11-25,20.06,20.45,19.99,20.36,65100,8.78799007408577,8.95884332079033,8.75732410672854,8.91941564847389,148601.214724956,0.0,1.0
2009-11-27,19.29,19.83,19.29,19.5,42300,8.45066443315626,8.68723046705487,8.45066443315626,8.54266233522794,96556.5496599943,0.0,1.0
2009-11-30,19.13,19.44,18.64,19.25,282600,8.38057079348259,8.51637722035032,8.16590902198199,8.43314102323784,645079.927515707,0.0,1.0
2009-12-01,19.4,19.71,19.22,19.35,169800,8.4988538104319,8.63466023729963,8.41999846579903,8.47694954803388,387595.795089055,0.0,1.0
2009-12-02,19.03,19.85,18.92,19.4,141900,8.33676226868655,8.69599217201409,8.28857289141091,8.4988538104319,323909.560206931,0.0,1.0
2009-12-03,18.67,19.06,18.66,19.06,106900,8.1790515794208,8.34990482612536,8.1746707269412,8.34990482612536,244016.434010719,0.0,1.0
2009-12-04,19.56,19.74,18.56,18.82,98400,8.56894745010556,8.64780279473844,8.13086220214516,8.24476436661486,224613.817648781,0.0,1.0
2009-12-07,19.91,20.0,19.47,19.5,111700,8.72227728689171,8.76170495920815,8.52951977778913,8.54266233522794,254973.205603342,0.0,1.0
2009-12-08,19.82,19.98,19.61,19.72,87800,8.68284961457527,8.75294325424894,8.59085171250359,8.63904108977923,200417.613715071,0.0,1.0
2009-12-09,19.61,19.94,19.26,19.82,97500,8.59085171250359,8.73541984433052,8.43752187571744,8.68284961457527,222559.422975164,0.0,1.0
2009-12-10,18.86,19.84,18.82,19.84,155400,8.26228777653328,8.69161131953448,8.24476436661486,8.69161131953448,354725.480311185,0.0,1.0
2009-12-11,19.74,19.92,18.87,18.88,111300,8.64780279473844,8.72665813937131,8.26666862901289,8.27104948149249,254060.141303957,0.0,1.0
2009-12-14,20.2,20.23,19.43,19.8,61700,8.84932200880023,8.86246456623904,8.51199636787071,8.67408790961606,140840.168180181,0.0,1.0
2009-12-15,19.98,20.41,19.9,20.23,110400,8.75294325424894,8.94131991087191,8.7178964344121,8.86246456623904,252005.74663034,0.0,1.0
2009-12-16,19.64,20.34,19.6,20.07,93000,8.6039942699424,8.91065394351468,8.58647086002398,8.79237092656537,212287.44960708,0.0,1.0
2009-12-17,19.29,19.49,18.81,19.41,78600,8.52294849906972,8.61131499465365,8.3108689096683,8.57596839642008,177895.478327188,0.165,1.0
2009-12-18,19.63,19.75,19.04,19.36,382000,8.6731715415624,8.72619143891275,8.41249037958981,8.5538767725241,864581.077875139,0.0,1.0
2009-12-21,19.38,19.95,19.28,19.67,90900,8.56271342208249,8.81455793449668,8.51853017429053,8.69084484067918,205734.083714267,0.0,1.0
2009-12-22,19.77,19.97,19.3205,19.48,83700,8.73502808847114,8.82339458405507,8.53642438964627,8.60689666987445,189438.314707197,0.0,1.0
2009-12-23,20.32,20.5,19.87,20.02,72000,8.97803595132694,9.05756579735248,8.77921133626311,8.84548620795105,162957.690070707,0.0,1.0
2009-12-24,20.58,20.62,20.31,20.42,20800,9.09291239558605,9.11058569470283,8.97361762654775,9.02221919911891,47076.6660204264,0.0,1.0
2009-12-28,20.35,20.77,20.18,20.54,46000,8.99129092566453,9.17686056639078,8.91617940441819,9.07523909646926,104111.857545174,0.0,1.0
2009-12-29,20.0,20.45,19.97,20.45,57000,8.83664955839266,9.0354741734565,8.82339458405507,9.0354741734565,129008.171305976,0.0,1.0
2009-12-30,20.05,20.08,19.7,19.98,88700,8.85874118228864,8.87199615662623,8.70409981501677,8.82781290883427,200754.820962107,0.0,1.0
2009-12-31,20.06,20.32,19.82,19.98,55400,8.86315950706784,8.97803595132694,8.75711971236713,8.82781290883427,125386.889304405,0.0,1.0
2010-01-04,20.19,20.67,20.07,20.12,91700,8.92059772919739,9.13267731859882,8.86757783184704,8.88966945574302,207544.724715053,0.0,1.0
2010-01-05,20.6,21.4,19.83,20.1,177000,9.10174904514444,9.45521502748015,8.76153803714632,8.88083280618462,400604.321423821,0.0,1.0
2010-01-06,21.12,21.3,20.48,20.55,219600,9.33150193366265,9.41103177968818,9.04872914779409,9.07965742124846,497020.954715656,0.0,1.0
2010-01-07,21.11,21.62,20.77,21.53,190100,9.32708360888345,9.55241817262247,9.17686056639078,9.5126532496097,430253.567811686,0.0,1.0
2010-01-08,21.34,21.58,20.908,21.21,137600,9.42870507880497,9.53474487350568,9.23783344834369,9.37126685667542,311430.252135129,0.0,1.0
2010-01-11,21.65,21.92,21.5,21.7,101100,9.56567314696006,9.68496791599836,9.49939827527211,9.58776477085604,228819.756474284,0.0,1.0
2010-01-12,21.51,21.77,21.4,21.52,78800,9.50381660005131,9.61869304431041,9.45521502748015,9.5082349248305,178348.138577385,0.0,1.0
2010-01-13,21.84,21.99,21.52,21.52,65400,9.64962131776479,9.71589618945273,9.5082349248305,9.5082349248305,148019.901814225,0.0,1.0
2010-01-14,21.34,21.97,21.28,21.75,68300,9.42870507880497,9.70705953989434,9.40219513012979,9.60985639475202,154583.475442073,0.0,1.0
2010-01-15,20.99,21.67,20.82,21.34,115600,9.2740637115331,9.57450979651845,9.19895219028676,9.42870507880497,261637.624613524,0.0,1.0
2010-01-19,21.47,21.6,20.97,20.97,89700,9.48614330093452,9.54358152306408,9.26522706197471,9.26522706197471,203018.122213089,0.0,1.0
2010-01-20,20.93,21.45,20.82,21.26,97100,9.24755376285792,9.47730665137613,9.19895219028676,9.3933584805714,219766.551470356,0.0,1.0
2010-01-21,20.87,21.16,20.55,21.02,134900,9.22104381418274,9.34917523277944,9.07965742124846,9.28731868587069,305319.338757477,0.0,1.0
2010-01-22,20.72,21.24,20.69,20.85,101200,9.1547689424948,9.38452183101301,9.14151396815721,9.21220716462435,229046.086599382,0.0,1.0
2010-01-25,20.25,20.94,20.2,20.88,89800,8.94710767787257,9.25197208763712,8.92501605397659,9.22546213896194,203244.452338187,0.0,1.0
2010-01-26,19.67,20.36,19.6,20.13,96100,8.69084484067918,8.99570925044373,8.65991656722481,8.89408778052221,217503.250219374,0.0,1.0
2010-01-27,19.8,19.82,19.46,19.6,97100,8.74828306280873,8.75711971236713,8.59806002031606,8.65991656722481,219766.551470356,0.0,1.0
2010-01-28,19.57,19.87,19.17,19.87,118500,8.64666159288722,8.77921133626311,8.46992860171937,8.77921133626311,268201.198241372,0.0,1.0
2010-01-29,20.45,20.8699,19.73,19.75,237500,9.0354741734565,9.22099963093495,8.71735478935436,8.72619143891275,537534.047108234,0.0,1.0
2010-02-01,20.54,20.6196,20.25,20.57,76900,9.07523909646926,9.11040896171166,8.94710767787257,9.08849407080685,174047.866200519,0.0,1.0
2010-02-02,20.62,20.75,20.38,20.75,94700,9.11058569470283,9.16802391683239,9.00454590000212,9.16802391683239,214334.628467999,0.0,1.0
2010-02-03,20.32,20.72,20.1,20.5,52000,8.97803595132694,9.1547689424948,8.88083280618462,9.05756579735248,117691.665051066,0.0,1.0
2010-02-04,19.0,20.1,18.99,19.99,156400,8.39481708047303,8.88083280618462,8.39039875569383,8.83223123361346,353980.315653591,0.0,1.0
2010-02-05,19.05,19.14,18.53,19.1,97600,8.41690870436901,8.45667362738178,8.1871558158508,8.43900032826499,220898.202095847,0.0,1.0
2010-02-08,18.7,18.99,18.68,18.94,86100,8.26226733709714,8.39039875569383,8.25343068753875,8.36830713179785,194870.237709554,0.0,1.0
2010-02-09,19.29,19.37,18.58,19.0,98400,8.52294849906972,8.55829509730329,8.20924743974678,8.39481708047303,222708.843096633,0.0,1.0
2010-02-10,19.04,19.29,18.93,19.28,76100,8.41249037958981,8.52294849906972,8.36388880701865,8.51853017429053,172237.225199733,0.0,1.0
2010-02-11,19.31,19.37,18.7,18.93,148100,8.53178514862811,8.55829509730329,8.26226733709714,8.36388880701865,335194.91527044,0.0,1.0
2010-02-12,19.2,19.3,18.93,19.23,105800,8.48318357605695,8.52736682384892,8.36388880701865,8.49643855039454,239457.2723539,0.0,1.0
2010-02-16,19.33,19.4,18.9,19.4,70100,8.54062179818651,8.57155007164088,8.35063383268106,8.57155007164088,158657.417693841,0.0,1.0
2010-02-17,19.41,19.426,19.217,19.39,68300,8.57596839642008,8.58303771606679,8.49069472818159,8.56713174686169,154583.475442073,0.0,1.0
2010-02-18,19.79,19.8,19.13,19.45,52600,8.74386473802954,8.74828306280873,8.45225530260258,8.59364169553686,119049.645801655,0.0,1.0
2010-02-19,19.84,20.1389,19.6,19.78,72900,8.76595636192552,8.8980200895757,8.65991656722481,8.73944641325034,164994.661196591,0.0,1.0
2010-02-22,19.62,20.02,19.45,19.83,108700,8.6687532167832,8.84548620795105,8.59364169553686,8.76153803714632,246020.845981748,0.0,1.0
2010-02-23,19.66,19.79,19.35,19.54,117400,8.68642651589999,8.74386473802954,8.5494584477449,8.63340661854963,265711.566865291,0.0,1.0
2010-02-24,20.18,20.23,19.66,19.66,57500,8.91617940441819,8.93827102831418,8.68642651589999,8.68642651589999,130139.821931467,0.0,1.0
2010-02-25,20.21,20.22,19.83,19.95,41900,8.92943437875578,8.93385270353498,8.76153803714632,8.81455793449668,94832.3224161475,0.0,1.0
2010-02-26,19.6,20.28,19.6,20.28,90500,8.65991656722481,8.96036265221016,8.65991656722481,8.96036265221016,204828.763213875,0.0,1.0
2010-03-01,20.18,20.21,19.52,19.68,120800,8.91617940441819,8.92943437875578,8.62456996899124,8.69526316545838,273406.791118631,0.0,1.0
2010-03-02,20.08,20.42,19.88,20.15,177300,8.87199615662623,9.02221919911891,8.7836296610423,8.90292443008061,401283.311799116,0.0,1.0
2010-03-03,20.34,20.4,20.01,20.05,138500,8.98687260088534,9.01338254956051,8.84106788317186,8.85874118228864,313467.223261012,0.0,1.0
2010-03-04,21.04,21.05,20.33,20.33,75100,9.36905769428582,9.37351066847512,9.05289652684557,9.05289652684557,168651.32562517,0.165,1.0
2010-03-05,21.58,21.66,21.08,21.1,85900,9.60951830050798,9.64514209402238,9.38686959104302,9.39577553942162,192904.778577924,0.0,1.0
2010-03-08,21.56,21.87,21.49,21.66,48500,9.60061235212938,9.73865455199766,9.56944153280429,9.64514209402238,108915.969278572,0.0,1.0
2010-03-09,21.48,21.79,21.34,21.56,50100,9.56498855861499,9.70303075848327,9.5026469199648,9.60061235212938,112509.07341972,0.0,1.0
2010-03-10,21.53,21.82,21.37,21.54,58500,9.58725342956149,9.71638968105117,9.5160058425327,9.59170640375079,131372.870160751,0.0,1.0
2010-03-11,21.62,21.65,21.33,21.37,43400,9.62733019726518,9.64068911983308,9.4981939457755,9.5160058425327,97462.94982866,0.0,1.0
2010-03-12,21.63,21.76,21.35,21.76,54200,9.63178317145448,9.68967183591537,9.5070998941541,9.68967183591537,121716.402781414,0.0,1.0
2010-03-15,21.99,21.99,21.53,21.66,47900,9.79209024226926,9.79209024226926,9.58725342956149,9.64514209402238,107568.555225641,0.0,1.0
2010-03-16,21.69,22.0,21.52,22.0,98100,9.65850101659028,9.79654321645856,9.58280045537219,9.79654321645856,220302.197654183,0.0,1.0
2010-03-17,21.66,21.99,21.62,21.77,92400,9.64514209402238,9.79209024226926,9.62733019726518,9.69412481010467,207501.764151341,0.0,1.0
2010-03-18,20.98,21.76,20.57,21.57,220500,9.34233984915002,9.68967183591537,9.15976790738875,9.60506532631868,495174.664452063,0.0,1.0
2010-03-19,21.05,21.17,20.71,21.12,164400,9.37351066847512,9.42694635874671,9.22210954603894,9.40468148780021,369191.450503035,0.0,1.0
2010-03-22,21.68,21.78,20.88,21.0,71000,9.65404804240098,9.69857778429397,9.29781010725703,9.35124579752862,159443.996263476,0.0,1.0
2010-03-23,21.58,21.75,21.08,21.75,86300,9.60951830050798,9.68521886172607,9.38686959104302,9.68521886172607,193803.054613211,0.0,1.0
2010-03-24,21.26,21.6,21.18,21.56,102500,9.46702312645041,9.61842424888658,9.43139933293601,9.60061235212938,230183.234042342,0.0,1.0
2010-03-25,21.21,21.67,21.16,21.33,65300,9.44475825550391,9.64959506821168,9.42249338455741,9.4981939457755,146643.562760634,0.0,1.0
2010-03-26,21.33,21.57,21.19,21.35,64600,9.4981939457755,9.60506532631868,9.43585230712531,9.5070998941541,145071.579698881,0.0,1.0
2010-03-29,21.16,21.355,20.96,21.12,145300,9.42249338455741,9.50932638124875,9.33343390077142,9.40468148780021,326298.769818072,0.0,1.0
2010-03-30,21.43,21.48,21.08,21.12,100100,9.54272368766849,9.56498855861499,9.38686959104302,9.40468148780021,224793.577830619,0.0,1.0
2010-03-31,21.44,21.76,21.29,21.29,124200,9.54717666185779,9.68967183591537,9.4803820490183,9.4803820490183,278914.708956672,0.0,1.0
2010-04-01,22.13,22.13,21.41,21.52,133800,9.85443188091945,9.85443188091945,9.53381773928989,9.58280045537219,300473.333803565,0.0,1.0
2010-04-05,21.7,22.16,21.58,22.14,140000,9.66295399077958,9.86779080348735,9.60951830050798,9.85888485510875,314396.612350516,0.0,1.0
2010-04-06,21.44,21.66,21.345,21.65,195600,9.54717666185779,9.64514209402238,9.50487340705945,9.64068911983308,439256.981255436,0.0,1.0
2010-04-07,21.77,21.8101,21.34,21.34,210800,9.69412481010467,9.71198123660376,9.5026469199648,9.5026469199648,473391.470596349,0.0,1.0
2010-04-08,23.67,23.88,22.1,22.17,397900,10.5401899060715,10.6337023640468,9.84107295835155,9.87224377767665,893560.086101935,0.0,1.0
2010-04-09,23.6,23.91,23.28,23.84,103800,10.5090190867465,10.6470612866147,10.3665239126889,10.6158904672896,233102.631157025,0.0,1.0
2010-04-12,24.08,24.17,23.57,23.78,151600,10.7227618478328,10.7628386155365,10.4956601641786,10.5891726221538,340446.617373845,0.0,1.0
2010-04-13,23.76,24.15,23.68,24.07,113000,10.5802666737752,10.7539326671579,10.5446428802608,10.7183088736435,253762.979968632,0.0,1.0
2010-04-14,24.11,24.15,23.4,23.78,212000,10.7361207704007,10.7539326671579,10.4199596029605,10.5891726221538,476086.298702211,0.0,1.0
2010-04-15,24.17,24.34,23.96,24.17,115700,10.7628386155365,10.8385391767546,10.6693261575612,10.7628386155365,259826.34320682,0.0,1.0
2010-04-16,23.69,24.33,23.49,24.17,119900,10.5490958544501,10.8340862025653,10.4600363706642,10.7628386155365,269258.241577336,0.0,1.0
2010-04-19,23.81,23.86,22.84,23.67,127700,10.6025315447217,10.6247964156682,10.1705930483597,10.5401899060715,286774.624265436,0.0,1.0
2010-04-20,23.87,24.06,23.62,23.8,67300,10.6292493898575,10.7138558994542,10.517925035125,10.5980785705324,151134.94293707,0.0,1.0
2010-04-21,24.16,24.19,23.73,23.82,65000,10.7583856413472,10.7717445639151,10.5669077512073,10.606984518911,145969.855734168,0.0,1.0
2010-04-22,24.32,24.37,23.75,23.87,59100,10.829633228376,10.8518980993225,10.5758136995859,10.6292493898575,132720.284213682,0.0,1.0
2010-04-23,24.9,24.95,24.05,24.41,101700,11.0879057313554,11.1101706023019,10.7094029252649,10.8697099960797,228386.681971767,0.0,1.0
2010-04-26,24.92,25.15,24.79,24.97,123800,11.096811679734,11.1992300860878,11.0389230152731,11.1190765506805,278016.432921384,0.0,1.0
2010-04-27,24.5,25.11,24.49,24.75,130300,10.9097867637834,11.1814181893307,10.9053337895941,11.0211111185159,292613.418494802,0.0,1.0
2010-04-28,25.0,25.63,24.58,24.76,205200,11.1324354732484,11.4129728471742,10.9454105572978,11.0255640927052,460815.606102326,0.0,1.0
2010-04-29,25.11,25.47,24.88,25.17,139200,11.1814181893307,11.3417252601454,11.0789997829768,11.2081360344664,312600.06027994,0.0,1.0
2010-04-30,23.75,25.35,23.72,25.19,195100,10.5758136995859,11.2882895698738,10.562454777018,11.217041982845,438134.136211328,0.0,1.0
2010-05-03,24.33,24.61,23.59,23.82,101900,10.8340862025653,10.9587694798657,10.5045661125572,10.606984518911,228835.819989412,0.0,1.0
2010-05-04,23.94,24.05,23.66,24.05,122300,10.6604202091826,10.7094029252649,10.5357369318822,10.7094029252649,274647.897789059,0.0,1.0
2010-05-05,23.78,24.26,23.51,23.77,139000,10.5891726221538,10.8029153832402,10.4689423190428,10.5847196479645,312150.922262299,0.0,1.0
2010-05-06,23.49,23.91,22.81,23.7,276500,10.4600363706642,10.6470612866147,10.1572341257918,10.5535488286394,620933.309392267,0.0,1.0
2010-05-07,22.46,23.89,22.32,23.41,225800,10.0013800291663,10.6381553382361,9.93903839051614,10.4244125771498,507076.82191962,0.0,1.0
2010-05-10,23.93,23.99,23.19,23.32,199400,10.6559672349933,10.6826850801291,10.3264471449852,10.3843358094461,447790.603590665,0.0,1.0
2010-05-11,25.05,25.52,23.57,23.7,163300,11.1547003441949,11.3639901310919,10.4956601641786,10.5535488286394,366721.191405994,0.0,1.0
2010-05-12,25.21,25.24,24.47,25.05,155300,11.2259479312236,11.2393068537915,10.8964278412155,11.1547003441949,348755.670700253,0.0,1.0
2010-05-13,24.9,25.28,24.62,25.05,143600,11.0879057313554,11.2571187505487,10.963222454055,11.1547003441949,322481.0966681,0.0,1.0
2010-05-14,24.26,24.92,23.99,24.65,119700,10.8029153832402,11.096811679734,10.6826850801291,10.9765813766229,268809.103559692,0.0,1.0
2010-05-17,24.41,24.78,23.8,24.48,230200,10.8697099960797,11.0344700410838,10.5980785705324,10.9008808154048,516957.858307777,0.0,1.0
2010-05-18,23.68,24.85,23.56,24.76,171800,10.5446428802608,11.0656408604089,10.4912071899893,11.0255640927052,385809.557155849,0.0,1.0
2010-05-19,24.39,24.53,23.2001,23.58,232500,10.8608040477011,10.9231456863513,10.3309446489164,10.5001131383679,522122.945510679,0.0,1.0
2010-05-20,23.02,24.6,22.92,23.39,280500,10.2507465837671,10.9543165056764,10.2062168418741,10.4155066287712,629916.069745141,0.0,1.0
2010-05-21,23.7,24.0,22.53,22.7,261000,10.5535488286394,10.6871380543184,10.0325508484914,10.1082514097095,586125.113024893,0.0,1.0
2010-05-24,22.92,23.71,22.65,23.63,202300,10.2062168418741,10.5580018028287,10.085986538763,10.5223780093143,454303.104846496,0.0,1.0
2010-05-25,23.82,23.89,22.34,22.34,278500,10.606984518911,10.6381553382361,9.94794433889473,9.94794433889473,625424.689568708,0.0,1.0
2010-05-26,23.72,24.32,23.59,23.9,239200,10.562454777018,10.829633228376,10.5045661125572,10.6426083124254,537169.069101741,0.0,1.0
2010-05-27,24.2,24.25,23.89,24.2,209400,10.7761975381044,10.7984624090509,10.6381553382361,10.7761975381044,470247.504472844,0.0,1.0
2010-05-28,23.73,24.36,23.65,24.19,191300,10.5669077512073,10.8474451251332,10.5312839576929,10.7717445639151,429600.5138761,0.0,1.0
2010-06-01,22.89,23.67,22.88,23.48,220700,10.1928579193062,10.5401899060715,10.1884049451169,10.4555833964749,495623.802469707,0.0,1.0
2010-06-02,24.01,24.04,22.94,22.94,208500,10.6915910285077,10.7049499510756,10.2151227902527,10.2151227902527,468226.383393448,0.0,1.0
2010-06-03,24.37,24.74,23.99,24.74,182400,10.8518980993225,11.0166581443266,10.6826850801291,11.0166581443266,409613.872090958,0.0,1.0
2010-06-04,23.02,24.11,22.97,24.11,206400,10.2507465837671,10.7361207704007,10.2284817128206,10.7361207704007,463510.434208189,0.0,1.0
2010-06-07,22.86,23.77,22.8,23.21,182800,10.1794989967383,10.5847196479645,10.1527811516025,10.3353530933638,410512.148126245,0.0,1.0
2010-06-08,23.29,23.45,22.72,23.04,210000,10.3709768868782,10.442224473907,10.1171573580881,10.2596525321457,471594.918525773,0.0,1.0
2010-06-09,23.44,24.14,23.27,23.45,152000,10.4377714997177,10.7494796929686,10.3620709384996,10.442224473907,341344.893409131,0.0,1.0
2010-06-10,23.9,23.93,23.46,23.57,234200,10.7249883349275,10.7384506633814,10.5275408509372,10.5769027219347,521900.800746916,0.185,1.0
2010-06-11,24.36,24.43,23.57,23.71,88600,10.9314107045537,10.9628228042794,10.5769027219347,10.6397269213862,197439.841785555,0.0,1.0
2010-06-14,24.9,25.3,24.54,24.54,123800,11.1737326167236,11.353230329442,11.012184675277,11.012184675277,275880.952743247,0.0,1.0
2010-06-15,24.91,25.27,24.59,25.0,204000,11.1782200595416,11.3397680009882,11.0346218893668,11.2186070449032,454601.89305026,0.0,1.0
2010-06-16,24.43,24.92,24.38,24.64,113100,10.9628228042794,11.1827075023595,10.9403855901896,11.0570591034566,252036.637764631,0.0,1.0
2010-06-17,24.81,25.01,23.99,24.44,178800,11.1333456313619,11.2230944877212,10.7653753202891,10.9673102470974,398445.188614643,0.0,1.0
2010-06-18,24.29,25.09,24.26,24.67,168600,10.899998604828,11.2589940302649,10.8865362763741,11.0705214319105,375715.093962127,0.0,1.0
2010-06-21,23.49,24.57,23.38,24.57,244700,10.5410031793911,11.0256470037309,10.4916413083935,11.0256470037309,545299.427595091,0.0,1.0
2010-06-22,22.74,23.97,22.68,23.6,229800,10.204444968044,10.7564004346532,10.1775203111362,10.5903650503886,512095.661877204,0.0,1.0
2010-06-23,22.47,23.1,22.37,22.77,361900,10.083284011959,10.3659929094906,10.0384095837794,10.2179072964978,806472.672033773,0.0,1.0
2010-06-24,22.21,22.6,21.98,22.35,210500,9.96661049869201,10.1416207685925,9.8633993138789,10.0294346981435,469086.757289608,0.0,1.0
2010-06-25,22.57,22.9,22.09,22.38,264700,10.1281584401386,10.2762440531313,9.91276118487647,10.0428970265974,589868.240639237,0.0,1.0
2010-06-28,22.38,22.75,22.19,22.6,157500,10.0428970265974,10.2089324108619,9.95763561305609,10.1416207685925,350979.402722627,0.0,1.0
2010-06-29,22.27,22.58,21.97,22.0,203000,9.99353515559978,10.1326458829566,9.85891187106094,9.87237419951482,452373.452398054,0.0,1.0
2010-06-30,22.02,22.6,21.96,22.31,131600,9.88134908515075,10.1416207685925,9.85442442824298,10.0114849268716,293262.789830463,0.0,1.0
2010-07-01,22.25,22.4,21.47,21.89,200100,9.98456026996386,10.0518719122333,9.63453973016288,9.82301232851725,445910.974506653,0.0,1.0
2010-07-02,21.61,22.43,21.6,22.43,125300,9.69736392961433,10.0653342406872,9.69287648679637,10.0653342406872,279223.613721558,0.0,1.0
2010-07-06,21.49,22.45,21.26,21.78,180900,9.6435146157988,10.0743091263231,9.54030343098569,9.77365045751968,403124.913984276,0.0,1.0
2010-07-07,22.23,22.27,21.5,21.64,147500,9.97558538432793,9.99353515559978,9.64800205861676,9.71082625806822,328694.996200557,0.0,1.0
2010-07-08,22.56,22.61,22.0,22.17,150100,10.1236709973207,10.1461082114105,9.87237419951482,9.94866072742017,334488.941896294,0.0,1.0
2010-07-09,22.77,22.85,22.43,22.57,104500,10.2179072964978,10.2538068390415,10.0653342406872,10.1281584401386,232872.04815565,0.0,1.0
2010-07-12,22.22,22.77,21.94,22.77,131700,9.97109794150997,10.2179072964978,9.84544954260706,10.2179072964978,293485.633895684,0.0,1.0
2010-07-13,22.68,22.73,22.05,22.41,157400,10.1775203111362,10.199957525226,9.89481141360463,10.0563593550512,350756.558657407,0.0,1.0
2010-07-14,22.79,22.91,22.54,22.78,76800,10.2268821821338,10.2807314959493,10.1146961116847,10.2223947393158,171144.24208951,0.0,1.0
2010-07-15,22.79,22.96,22.35,22.75,105200,10.2268821821338,10.3031687100391,10.0294346981435,10.2089324108619,234431.956612193,0.0,1.0
2010-07-16,22.33,22.77,22.28,22.68,201800,10.0204598125075,10.2179072964978,9.99802259841774,10.1775203111362,449699.323615408,0.0,1.0
2010-07-19,22.45,22.65,22.25,22.33,125000,10.0743091263231,10.1640579826823,9.98456026996386,10.0204598125075,278555.081525895,0.0,1.0
2010-07-20,23.13,23.15,22.17,22.41,129800,10.3794552379444,10.3884301235804,9.94866072742017,10.0563593550512,289251.596656491,0.0,1.0
2010-07-21,22.55,23.35,22.54,23.22,103800,10.1191835545027,10.4781789799396,10.1146961116847,10.4198422233061,231312.139699104,0.0,1.0
2010-07-22,23.33,23.5,22.89,22.99,249800,10.4692040943037,10.545490622209,10.2717566103134,10.316631038493,556664.474921348,0.0,1.0
2010-07-23,23.86,24.07,23.125,23.18,139600,10.7070385636556,10.8012748628328,10.3772115165355,10.4018924520343,311090.315048121,0.0,1.0
2010-07-26,24.52,24.52,23.75,24.01,134600,11.0032097896411,11.0032097896411,10.657676692658,10.774350205925,299948.111787084,0.0,1.0
2010-07-27,24.13,24.87,24.0,24.73,132700,10.8281995197406,11.1602702882697,10.7698627631071,11.0974460888183,295714.07454789,0.0,1.0
2010-07-28,23.5,24.35,23.35,24.02,105000,10.545490622209,10.9269232617357,10.4781789799396,10.778837648743,233986.268481753,0.0,1.0
2010-07-29,23.57,24.02,23.21,23.64,187100,10.5769027219347,10.778837648743,10.4153547804881,10.6083148216605,416941.246027962,0.0,1.0
2010-07-30,23.28,23.77,23.12,23.23,197200,10.4467668802139,10.666651578294,10.3749677951265,10.4243296661241,439448.496615252,0.0,1.0
2010-08-02,23.65,23.95,23.37,23.57,138100,10.6128022644784,10.7474255490173,10.4871538655755,10.5769027219347,307747.65406981,0.0,1.0
2010-08-03,23.37,23.82,23.235,23.6,138300,10.4871538655755,10.6890887923838,10.426573387533,10.5903650503886,308193.342200251,0.0,1.0
2010-08-04,23.61,23.67,23.31,23.43,148800,10.5948524932066,10.6217771501144,10.4602292086678,10.5140785224833,331591.969048426,0.0,1.0
2010-08-05,23.57,23.71,23.2,23.48,113400,10.5769027219347,10.6397269213862,10.4108673376702,10.5365157365731,252705.169960294,0.0,1.0
2010-08-06,23.54,23.57,22.82,23.26,90400,10.5634403934809,10.5769027219347,10.2403445105876,10.4377919945779,201451.034959527,0.0,1.0
2010-08-09,24.08,24.17,23.54,23.58,85000,10.8057623056508,10.8461492910124,10.5634403934809,10.5813901647527,189417.455437608,0.0,1.0
2010-08-10,23.46,23.85,23.3,23.72,107000,10.5275408509372,10.7025511208377,10.4557417658498,10.6442143642042,238443.149786166,0.0,1.0
2010-08-11,22.84,23.17,22.79,22.96,143100,10.2493193962236,10.3974050092163,10.2268821821338,10.3031687100391,318889.857330844,0.0,1.0
2010-08-12,22.97,23.07,22.32,22.32,102000,10.3076561528571,10.3525305810367,10.0159723696896,10.0159723696896,227300.94652513,0.0,1.0
2010-08-13,22.27,22.95,22.23,22.95,92300,9.99353515559978,10.2986812672211,9.97558538432793,10.2986812672211,205685.072198721,0.0,1.0
2010-08-16,22.76,22.83,22.07,22.17,152100,10.2134198536799,10.2448319534056,9.90378629924055,9.94866072742017,338945.823200709,0.0,1.0
2010-08-17,23.03,23.32,22.96,22.97,101100,10.3345808097648,10.4647166514857,10.3031687100391,10.3076561528571,225295.349938145,0.0,1.0
2010-08-18,23.37,23.65,23.0,23.07,70300,10.4871538655755,10.6128022644784,10.321118481311,10.3525305810367,156659.377850164,0.0,1.0
2010-08-19,23.2,23.6,23.0,23.21,165000,10.4108673376702,10.5903650503886,10.321118481311,10.4153547804881,367692.707614181,0.0,1.0
2010-08-20,23.22,23.44,23.07,23.17,160300,10.4198422233061,10.5185659653012,10.3525305810367,10.3974050092163,357219.036548809,0.0,1.0
2010-08-23,22.9,23.62,22.86,23.3,98000,10.2762440531313,10.5993399360246,10.2582942818595,10.4557417658498,218387.183916303,0.0,1.0
2010-08-24,22.58,23.0,22.19,22.66,123100,10.1326458829566,10.321118481311,9.95763561305609,10.1685454255003,274321.044286701,0.0,1.0
2010-08-25,23.0,23.12,22.42,22.42,89100,10.321118481311,10.3749677951265,10.0608467978692,10.0608467978692,198554.062111657,0.0,1.0
2010-08-26,22.43,23.02,22.42,23.02,149300,10.0653342406872,10.3300933669469,10.0608467978692,10.3300933669469,332706.189374528,0.0,1.0
2010-08-27,22.91,23.0,22.03,22.63,120300,10.2807314959493,10.321118481311,9.88583652796871,10.1550830970464,268081.410460522,0.0,1.0
2010-08-30,22.45,22.99,22.44,22.85,130500,10.0743091263231,10.316631038493,10.0698216835051,10.2538068390415,290811.505113034,0.0,1.0
2010-08-31,22.95,23.19,22.27,22.38,260700,10.2986812672211,10.4063798948522,9.99353515559978,10.0428970265974,580954.47803041,0.0,1.0
2010-09-01,24.08,24.08,23.22,23.26,186900,10.8057623056508,10.8057623056508,10.4198422233061,10.4377919945779,416495.557897518,0.0,1.0
2010-09-02,24.65,24.67,24.01,24.09,194800,11.0615465462746,11.0705214319105,10.774350205925,10.8102497484687,434100.239049954,0.0,1.0
2010-09-03,24.98,25.41,24.76,25.03,124500,11.2096321592673,11.4025922004396,11.1109084172721,11.2320693733571,277440.861199792,0.0,1.0
2010-09-07,24.29,24.93,24.18,24.89,117500,10.899998604828,11.1871949451775,10.8506367338304,11.1692451739056,261841.776634341,0.0,1.0
2010-09-08,24.11,24.63,24.03,24.4,157000,10.8192246341047,11.0525716606386,10.783325091561,10.9493604758255,349865.182396523,0.0,1.0
2010-09-09,24.2,24.52,23.96,24.38,105700,10.9426293115986,11.0873252363801,10.8341073680125,11.0240207692882,233759.174980799,0.185,1.0
2010-09-10,24.17,24.57,24.12,24.25,68700,10.9290640686503,11.1099339746272,10.9064553304032,10.9652380498457,151932.406066045,0.0,1.0
2010-09-13,25.06,25.14,24.34,24.35,124500,11.3314996094488,11.3676735906442,11.0059337786905,11.0104555263399,275336.019726675,0.0,1.0
2010-09-14,25.36,25.64,24.88,24.91,84300,11.4671520389314,11.5937609731152,11.2501081517592,11.2636733947075,186432.341067942,0.0,1.0
2010-09-15,25.0,25.4,24.42,25.32,157100,11.3043691235523,11.4852390295291,11.0421077598859,11.4490650483337,347432.037743458,0.0,1.0
2010-09-16,24.78,25.07,24.42,24.97,78400,11.204890675265,11.3360213570982,11.0421077598859,11.290803880604,173384.28872748,0.0,1.0
2010-09-17,25.08,25.31,24.26,25.05,213000,11.3405431047476,11.4445433006843,10.9697597974951,11.3269778617994,471056.80483359,0.0,1.0
2010-09-20,25.5,25.62,24.96,25.2,141200,11.5304565060233,11.5847174778164,11.2862821329546,11.3948040765407,312268.642453064,0.0,1.0
2010-09-21,25.23,25.57,25.0809,25.51,92400,11.4083693194889,11.5621087395693,11.3409500620361,11.5349782536727,204345.768857388,0.0,1.0
2010-09-22,25.0,25.28,24.71,25.17,79400,11.3043691235523,11.430978057736,11.1732384417191,11.3812388335924,175595.823022473,0.0,1.0
2010-09-23,25.12,25.52,24.79,24.82,83400,11.3586300953453,11.5395000013221,11.2094124229144,11.2229776658627,184441.960202448,0.0,1.0
2010-09-24,25.8,25.8,25.42,25.48,113700,11.6661089355059,11.6661089355059,11.4942825248279,11.5214130107245,251451.449340747,0.0,1.0
2010-09-27,26.11,26.22,25.65,25.87,113400,11.806283112638,11.8560223367816,11.5982827207646,11.6977611690519,250787.989052248,0.0,1.0
2010-09-28,26.15,26.23,25.49,26.23,133800,11.8243701032357,11.860544084431,11.5259347583739,11.860544084431,295903.288670112,0.0,1.0
2010-09-29,27.01,27.18,25.97,26.02,217500,12.2132404010859,12.290110111126,11.7429786455461,11.7655873837932,481008.709161057,0.0,1.0
2010-09-30,26.76,27.16,26.23,27.16,266200,12.1001967098503,12.2810666158272,11.860544084431,12.2810666158272,588710.429327238,0.0,1.0
2010-10-01,26.76,27.17,26.55,26.93,109000,12.1001967098503,12.2855883634766,12.0052400092125,12.1770664198905,241057.238154278,0.0,1.0
2010-10-04,26.18,26.88,25.97,26.8,125800,11.8379353461839,12.1544576816434,11.7429786455461,12.118283700448,278211.014310167,0.0,1.0
2010-10-05,26.84,26.92,25.99,26.42,116700,12.1363706910457,12.1725446722411,11.7520221408449,11.94645728977,258086.052225727,0.0,1.0
2010-10-06,26.77,26.99,26.58,26.84,100900,12.1047184574998,12.204196905787,12.0188052521608,12.1363706910457,223143.810364831,0.0,1.0
2010-10-07,27.31,27.41,26.73,26.97,105700,12.3488928305685,12.3941103070627,12.0866314669021,12.1951534104882,233759.174980799,0.0,1.0
2010-10-08,27.78,28.0,27.28,27.44,144100,12.5614149700913,12.6608934183785,12.3353275876202,12.407675550011,318682.091908544,0.0,1.0
2010-10-11,27.9,28.22,27.7,27.75,75900,12.6156759418843,12.7603718666658,12.5252409888959,12.547849727143,167855.452989997,0.0,1.0
2010-10-12,28.05,28.1,27.47,27.83,123900,12.6835021566256,12.7061108948727,12.4212407929592,12.5840237083384,274009.09914968,0.0,1.0
2010-10-13,28.42,29.0,28.02,28.17,138200,12.8508068196542,13.1130681833206,12.6699369136774,12.7377631284187,305634.039568084,0.0,1.0
2010-10-14,28.05,28.65,27.76,28.51,104500,12.6835021566256,12.9548070155909,12.5523714747924,12.891502548499,231105.333826808,0.0,1.0
2010-10-15,28.14,28.41,27.775,28.25,147000,12.7241978854704,12.8462850720048,12.5591540962666,12.7739371096141,325095.541364026,0.0,1.0
2010-10-18,28.47,28.56,28.13,28.26,77400,12.8734155579013,12.9141112867461,12.719676137821,12.7784588572635,171172.754432487,0.0,1.0
2010-10-19,27.42,28.26,27.2201,28.11,131000,12.3986320547121,12.7784588572635,12.3082423192002,12.7106326425222,289710.992644132,0.0,1.0
2010-10-20,27.47,27.77,27.34,27.59,73800,12.4212407929592,12.5568932224419,12.3624580735168,12.4755017647523,163211.230970511,0.0,1.0
2010-10-21,26.7,27.64,26.41,27.64,100400,12.0730662239538,12.4981105029994,11.9419355421206,12.4981105029994,222038.043217335,0.0,1.0
2010-10-22,26.9,26.93,26.64,26.77,51500,12.1635011769422,12.1770664198905,12.0459357380573,12.1047184574998,113894.016192159,0.0,1.0
2010-10-25,27.11,27.42,27.03,27.04,55800,12.2584578775801,12.3986320547121,12.2222838963847,12.2268056440341,123403.61366063,0.0,1.0
2010-10-26,27.2,27.51,26.82,26.99,74800,12.2991536064249,12.4393277835569,12.1273271957469,12.204196905787,165422.765265504,0.0,1.0
2010-10-27,26.83,27.18,26.2201,27.07,89000,12.1318489433963,12.290110111126,11.8560675542581,12.2403708869824,196826.55225441,0.0,1.0
2010-10-28,26.81,27.1501,26.55,27.04,55600,12.1228054480974,12.2765900856543,12.0052400092125,12.2268056440341,122961.306801632,0.0,1.0
2010-10-29,26.45,27.02,26.37,26.73,80800,11.9600225327183,12.2177621487353,11.9238485515229,12.0866314669021,178691.971035464,0.0,1.0
2010-11-01,26.33,26.65,26.07,26.53,105900,11.9057615609252,12.0504574857067,11.7881961220403,11.9961965139137,234201.481839799,0.0,1.0
2010-11-02,26.94,26.96,26.48,26.59,93500,12.1815881675399,12.1906316628388,11.9735877756666,12.0233269998102,206778.456581881,0.0,1.0
2010-11-03,27.23,27.27,26.77,26.94,61700,12.3127188493731,12.3308058399708,12.1047184574998,12.1815881675399,136451.666001091,0.0,1.0
2010-11-04,28.56,28.59,27.71,27.71,136800,12.9141112867461,12.9276765296944,12.5297627365453,12.5297627365453,302537.891555093,0.0,1.0
2010-11-05,29.1,29.55,28.59,28.66,239200,13.1582856598148,13.3617643040388,12.9276765296944,12.9593287632403,528999.003362416,0.0,1.0
2010-11-08,28.97,28.99,28.31,28.84,84600,13.0995029403724,13.1085464356712,12.8010675955106,13.0407202209299,187095.801356439,0.0,1.0
2010-11-09,28.31,28.99,28.17,28.99,81900,12.8010675955106,13.1085464356712,12.7377631284187,13.1085464356712,181124.658759957,0.0,1.0
2010-11-10,29.17,29.17,28.3,28.41,91300,13.1899378933608,13.1899378933608,12.7965458478612,12.8462850720048,201913.081132895,0.0,1.0
2010-11-11,29.23,29.52,28.78,28.92,46700,13.2170683792573,13.3481990610905,13.0135897350334,13.0768942021253,103278.651576191,0.0,1.0
2010-11-12,28.81,29.26,28.81,28.94,62400,13.0271549779816,13.2306336222056,13.0271549779816,13.0859376974241,137999.740007587,0.0,1.0
2010-11-15,28.25,28.91,28.22,28.91,75800,12.7739371096141,13.0723724544758,12.7603718666658,13.0723724544758,167634.299560497,0.0,1.0
2010-11-16,27.86,28.52,27.63,28.15,99600,12.5975889512866,12.8960242961484,12.49358875535,12.7287196331198,220268.815781341,0.0,1.0
2010-11-17,27.96,28.07,27.73,27.87,93800,12.6428064277809,12.6925456519245,12.5388062318442,12.6021106989361,207441.916870378,0.0,1.0
2010-11-18,28.16,28.7,27.92,27.92,173200,12.7332413807693,12.977415753838,12.6247194371832,12.6247194371832,383037.739892851,0.0,1.0
2010-11-19,28.19,28.49,27.78,28.17,111100,12.7468066237175,12.8824590532002,12.5614149700913,12.7377631284187,245701.460173764,0.0,1.0
2010-11-22,28.33,28.52,28.054,28.08,67400,12.8101110908094,12.8960242961484,12.6853108556854,12.6970673995739,149057.411482554,0.0,1.0
2010-11-23,28.32,28.46,28.02,28.02,80800,12.80558934316,12.8688938102519,12.6699369136774,12.6699369136774,178691.971035465,0.0,1.0
2010-11-24,29.0,29.0,28.47,28.47,78500,13.1130681833206,13.1130681833206,12.8734155579013,12.8734155579013,173605.44215698,0.0,1.0
2010-11-26,28.94,29.06,28.82,28.95,20800,13.0859376974241,13.1401986692172,13.031676725631,13.0904594450735,45999.9133358621,0.0,1.0
2010-11-29,29.03,29.17,28.23,28.76,115100,13.1266334262689,13.1899378933608,12.7648936143152,13.0045462397345,254547.597353737,0.0,1.0
2010-11-30,28.55,28.87,28.51,28.69,211100,12.9095895390967,13.0542854638782,12.891502548499,12.9728940061886,466854.8896731,0.0,1.0
2010-12-01,28.7,29.16,28.52,29.02,46876,12.977415753838,13.1854161457114,12.8960242961484,13.1221116786195,103667.881612109,0.0,1.0
2010-12-02,29.09,29.09,28.52,28.72,61047,13.1537639121654,13.1537639121654,12.8960242961484,12.9864592491368,135007.534106461,0.0,1.0
2010-12-03,29.12,29.17,28.31,28.31,107300,13.1673291551137,13.1899378933608,12.8010675955106,12.8010675955106,237297.629852788,0.0,1.0
2010-12-06,29.38,29.52,29.0,29.06,73400,13.2848945939986,13.3481990610905,13.1130681833206,13.1401986692172,162326.617252514,0.0,1.0
2010-12-07,29.6,29.93,29.52,29.69,109900,13.3843730422859,13.5335907147168,13.3481990610905,13.4250687711307,243047.619019771,0.0,1.0
2010-12-08,29.35,29.83,29.34,29.68,81400,13.2713293510504,13.4883732382226,13.2668076034009,13.4205470234812,180018.89161246,0.0,1.0
2010-12-09,28.85,29.56,28.81,29.56,89300,13.0452419685793,13.3662860516882,13.0271549779816,13.3662860516882,197490.012542908,0.0,1.0
2010-12-10,29.18,29.32,28.77,28.88,71300,13.1944596410102,13.2577641081021,13.0090679873839,13.0588072115276,157682.395233027,0.0,1.0
2010-12-13,28.49,29.36,28.44,29.24,117700,12.8824590532002,13.2758510986998,12.8598503149531,13.2215901269067,260297.586520719,0.0,1.0
2010-12-14,28.48,28.54,28.37,28.43,96500,12.8779373055507,12.9050677914473,12.8281980814071,12.8553285673036,213413.059466861,0.0,1.0
2010-12-15,28.22,28.77,28.07,28.4,111700,12.7603718666658,13.0090679873839,12.6925456519245,12.8417633243554,247028.38075076,0.0,1.0
2010-12-16,28.19,28.55,28.005,28.17,58600,12.8304589552318,12.9943101515384,12.7462576460187,12.8213561109926,128750.967191739,0.185,1.0
2010-12-17,28.02,28.2,27.81,28.14,305200,12.7530847791981,12.8350103773514,12.6575049146859,12.8077018446337,670559.644827965,0.0,1.0
2010-12-20,27.95,28.2425,27.88,28.07,103400,12.7212248243607,12.8543539213599,12.6893648695233,12.7758418897963,227181.740744468,0.0,1.0
2010-12-21,28.2,28.26,27.97,28.08,47500,12.8350103773514,12.8623189100692,12.7303276686,12.7803933119159,104362.985351666,0.0,1.0
2010-12-22,27.9,28.24,27.89,28.22,45600,12.6984677137626,12.85321606583,12.693916291643,12.8441132215907,100188.465937599,0.0,1.0
2010-12-23,27.71,27.91,27.66,27.91,69300,12.6119906934897,12.7030191358822,12.5892335828915,12.7030191358822,152260.102839376,0.0,1.0
2010-12-27,27.88,27.95,27.42,27.61,34300,12.6893648695233,12.7212248243607,12.4799994520205,12.5664764722934,75361.061001308,0.0,1.0
2010-12-28,27.62,27.96,27.62,27.89,73900,12.571027894413,12.7257762464804,12.571027894413,12.693916291643,162366.83405238,0.0,1.0
2010-12-29,27.8,27.97,27.64,27.72,43700,12.6529534925663,12.7303276686,12.5801307386523,12.6165421156093,96013.9465235321,0.0,1.0
2010-12-30,27.83,28.12,27.8,27.8,49500,12.6666077589252,12.7985990003944,12.6529534925663,12.6529534925663,108757.216313841,0.0,1.0
2010-12-31,27.41,27.86,27.35,27.81,67300,12.4754480299008,12.6802620252841,12.4481394971831,12.6575049146859,147865.871877202,0.0,1.0
2011-01-03,27.87,28.12,27.65,27.74,101000,12.6848134474037,12.7985990003944,12.5846821607719,12.6256449598486,221908.663589857,0.0,1.0
2011-01-04,27.14,27.989,27.02,27.93,88300,12.3525596326709,12.7389753706273,12.2979425672353,12.7121219801215,194005.296980042,0.0,1.0
2011-01-05,26.91,27.12,26.75,27.07,134700,12.2478769239194,12.3434567884316,12.1750541700054,12.3206996778335,295951.455302512,0.0,1.0
2011-01-06,26.2,26.88,26.05,26.85,204200,11.9247259534258,12.2342226575605,11.8564546216314,12.2205683912016,448650.981238107,0.0,1.0
2011-01-07,26.2,26.5,25.58,26.29,93500,11.9247259534258,12.0612686170147,11.6425377820089,11.9656887525025,205430.297481699,0.0,1.0
2011-01-10,25.61,26.12,25.49,26.0,141600,11.6561920483677,11.8883145764688,11.6015749829322,11.8336975110333,311111.552122018,0.0,1.0
2011-01-11,26.09,26.11,25.3601,25.75,117000,11.8746603101099,11.8837631543492,11.5424520095982,11.7199119580425,257062.51128726,0.0,1.0
2011-01-12,26.19,26.65,26.01,26.32,72900,11.9201745313062,12.1295399488091,11.8382489331529,11.9793430188614,160169.718571292,0.0,1.0
2011-01-13,25.94,26.28,25.8,26.22,115300,11.8063889783155,11.9611373303828,11.7426690686407,11.9338287976651,253327.41496941,0.0,1.0
2011-01-14,25.8,25.9,25.63,25.89,94700,11.7426690686407,11.788183289837,11.665294892607,11.7836318677173,208066.836059004,0.0,1.0
2011-01-18,25.28,25.78,25.23,25.71,118100,11.50599511842,11.7335662244014,11.4832380078219,11.701706269564,259479.338316456,0.0,1.0
2011-01-19,24.34,25.21,24.02,25.18,235900,11.078161439175,11.4741351635826,10.9325159313469,11.4604808972237,518299.541988584,0.0,1.0
2011-01-20,24.43,25.0,24.19,24.19,123100,11.1191242382516,11.3785552990704,11.0098901073806,11.0098901073806,270464.915721895,0.0,1.0
2011-01-21,24.35,24.59,24.0,24.56,251900,11.0827128612946,11.1919469921657,10.9234130871076,11.1782927258068,553453.389685989,0.0,1.0
2011-01-24,24.47,24.69,24.22,24.28,77100,11.1373299267301,11.237461213362,11.0235443737394,11.0508529064572,169397.603591861,0.0,1.0
2011-01-25,24.3,24.43,23.97,24.42,113200,11.0599557506965,11.1191242382516,10.9097588207487,11.114572816132,248713.472459125,0.0,1.0
2011-01-26,24.31,24.49,23.9,24.32,172100,11.0645071728161,11.1464327709694,10.8778988659113,11.0690585949357,378123.574295191,0.0,1.0
2011-01-27,24.5,24.62,24.16,24.23,144600,11.150984193089,11.2056012585246,10.9962358410217,11.0280957958591,317702.89856528,0.0,1.0
2011-01-28,24.23,24.6,24.01,24.53,169100,11.0280957958591,11.1964984142853,10.9279645092272,11.1646384594479,371532.227851927,0.0,1.0
2011-01-31,24.44,24.57,24.08,24.41,123100,11.1236756603713,11.1828441479264,10.9598244640646,11.1100213940124,270464.915721893,0.0,1.0
2011-02-01,24.89,24.97,24.32,24.57,133500,11.3284896557545,11.3649010327115,11.0690585949357,11.1828441479264,293314.916725207,0.0,1.0
2011-02-02,24.45,24.8,24.45,24.79,112700,11.1282270824909,11.2875268566779,11.1282270824909,11.2829754345582,247614.914718582,0.0,1.0
2011-02-03,24.72,25.31,24.29,24.37,120700,11.2511154797208,11.5196493847789,11.0554043285768,11.0918157055339,265191.838567285,0.0,1.0
2011-02-04,24.51,24.72,24.39,24.72,116900,11.1555356152087,11.2511154797208,11.1009185497731,11.2511154797208,256842.79973915,0.0,1.0
2011-02-07,24.53,24.97,24.48,24.48,49100,11.1646384594479,11.3649010327115,11.1418813488498,11.1418813488498,107878.370121406,0.0,1.0
2011-02-08,24.55,24.55,24.2701,24.45,103500,11.1737413036872,11.1737413036872,11.0463469985588,11.1282270824909,227401.452292575,0.0,1.0
2011-02-09,24.57,24.69,24.3,24.4,63700,11.1828441479264,11.237461213362,11.0599557506965,11.1054699718927,139956.256145286,0.0,1.0
2011-02-10,24.59,24.68,24.2501,24.48,81700,11.1919469921657,11.2329097912423,11.0372441543195,11.1418813488498,179504.334804864,0.0,1.0
2011-02-11,24.76,24.78,24.47,24.51,27652,11.2693211681994,11.2784240124386,11.1373299267301,11.1555356152087,60754.6372830365,0.0,1.0
2011-02-14,24.48,24.92,24.43,24.71,20280,11.1418813488498,11.3421439221134,11.1191242382516,11.2465640576012,44557.5019564582,0.0,1.0
2011-02-15,24.01,24.57,24.0,24.42,121500,10.9279645092272,11.1828441479264,10.9234130871076,11.114572816132,266949.530952155,0.0,1.0
2011-02-16,24.13,24.18,23.956,24.17,108700,10.9825815746628,11.0053386852609,10.9033868297813,11.0007872631413,238826.452794231,0.0,1.0
2011-02-17,24.12,24.31,23.99,24.09,97900,10.9780301525432,11.0645071728161,10.918861664988,10.9643758861843,215097.605598484,0.0,1.0
2011-02-18,24.11,24.52,24.0,24.13,110700,10.9734787304235,11.1600870373283,10.9234130871076,10.9825815746628,243220.683756408,0.0,1.0
2011-02-22,24.42,24.61,23.95,24.0,222400,11.114572816132,11.2010498364049,10.9006559765095,10.9234130871076,488638.482993902,0.0,1.0
2011-02-23,23.95,24.48,23.71,24.46,166000,10.9006559765095,11.1418813488498,10.7914218456384,11.1327785046105,364721.169860555,0.0,1.0
2011-02-24,24.06,24.24,23.845,23.93,136500,10.9507216198254,11.0326472179787,10.8528660442534,10.8915531322702,299906.263168469,0.0,1.0
2011-02-25,24.53,24.54,24.03,24.09,91400,11.1646384594479,11.1691898815675,10.9370673534665,10.9643758861843,200816.354971415,0.0,1.0
2011-02-28,24.25,24.6,24.15,24.55,102100,11.0371986400983,11.1964984142853,10.991684418902,11.1737413036872,224325.490619053,0.0,1.0
2011-03-01,23.93,24.41,23.88,24.29,183300,10.8915531322702,11.1100213940124,10.8687960216721,11.0554043285768,402731.267683374,0.0,1.0
2011-03-02,24.31,24.38,23.92,23.95,109200,11.0645071728161,11.0963671276535,10.8870017101506,10.9006559765095,239925.010534775,0.0,1.0
2011-03-03,24.43,24.73,24.29,24.34,126100,11.2033255474647,11.3409022017521,11.1391231087973,11.1620525511785,274973.978659144,0.185,1.0
2011-03-04,24.2,24.49,23.9,24.4,112900,11.0978501125111,11.2308408783222,10.9602734582238,11.189567882036,246190.025302278,0.0,1.0
2011-03-07,23.98,24.32,23.935,24.28,120500,10.9969605660338,11.1528807742261,10.9763240678907,11.1345372203211,262762.604507744,0.0,1.0
2011-03-08,24.12,24.42,23.92,23.94,81000,11.0611630047012,11.1987396589885,10.9694452351763,10.9786170121288,176628.804689853,0.0,1.0
2011-03-09,24.13,24.34,23.98,24.1,52800,11.0657488931774,11.1620525511785,10.9969605660338,11.0519912277487,115135.81342746,0.0,1.0
2011-03-10,23.98,24.4,23.72,23.93,142100,10.9969605660338,11.189567882036,10.8777274656514,10.9740311236525,309863.619091705,0.0,1.0
2011-03-11,24.0,24.26,23.81,23.9,106400,11.0061323429862,11.1253654433686,10.9190004619376,10.9602734582238,232016.10887655,0.0,1.0
2011-03-14,23.74,24.04,23.56,23.79,271700,10.8868992426039,11.0244758968912,10.8043532500315,10.9098286849851,592469.706595472,0.0,1.0
2011-03-15,23.81,24.01,23.32,23.32,192000,10.9190004619376,11.0107182314625,10.6942919266016,10.6942919266016,418675.685190765,0.0,1.0
2011-03-16,23.59,23.78,23.41,23.76,221400,10.8181109154602,10.9052427965089,10.7355649228878,10.8960710195564,482785.399485602,0.0,1.0
2011-03-17,23.03,23.92,22.96,23.92,466900,10.5613011607906,10.9694452351763,10.5291999414568,10.9694452351763,1018123.31987274,0.0,1.0
2011-03-18,23.1,23.43,22.9,23.2,1620500,10.5934023801243,10.7447366998403,10.5016846105994,10.6392612648867,3533666.39506058,0.0,1.0
2011-03-21,23.74,23.79,23.22,23.38,289900,10.8868992426039,10.9098286849851,10.6484330418392,10.7218072574591,632156.672587513,0.0,1.0
2011-03-22,23.35,24.0,23.34,23.71,195300,10.7080495920304,11.0061323429862,10.7034637035541,10.8731415771752,425871.673529979,0.0,1.0
2011-03-23,23.42,23.46,22.98,23.41,207600,10.7401508113641,10.7584943652691,10.5383717184093,10.7355649228878,452693.084612513,0.0,1.0
2011-03-24,23.73,23.81,23.34,23.52,148300,10.8823133541276,10.9190004619376,10.7034637035541,10.7860096961265,323383.354759326,0.0,1.0
2011-03-25,24.15,24.42,23.6301,23.77,147300,11.0749206701299,11.1987396589885,10.83650032825,10.9006569080326,321202.75223229,0.0,1.0
2011-03-28,23.72,24.36,23.62,24.12,99500,10.8777274656514,11.171224328131,10.831868580889,11.0611630047012,216969.951440006,0.0,1.0
2011-03-29,24.17,24.22,23.49,23.77,97900,11.0840924470824,11.1070218894636,10.7722520306978,10.9006569080326,213480.987396749,0.0,1.0
2011-03-30,24.76,24.78,24.25,24.35,92600,11.3546598671808,11.3638316441333,11.1207795548923,11.1666384396548,201923.794003463,0.0,1.0
2011-03-31,24.5,24.78,24.27,24.78,136700,11.2354267667985,11.3638316441333,11.1299513318448,11.3638316441333,298088.365445715,0.0,1.0
2011-04-01,24.51,24.9,24.43,24.62,93400,11.2400126552747,11.4188623058482,11.2033255474647,11.2904574285134,203668.276025091,0.0,1.0
2011-04-04,24.12,24.69,24.03,24.58,98500,11.0611630047012,11.3225586478471,11.019890008415,11.2721138746084,214789.34891297,0.0,1.0
2011-04-05,24.89,24.96,24.03,24.14,112100,11.414276417372,11.4463776367057,11.019890008415,11.0703347816537,244445.543280649,0.0,1.0
2011-04-06,24.78,25.05,24.56,25.05,158800,11.3638316441333,11.4876506329919,11.2629420976559,11.4876506329919,346279.681293195,0.0,1.0
2011-04-07,25.33,25.74,24.88,24.88,146300,11.6160555103267,11.8040769378527,11.4096905288957,11.4096905288957,319022.149705255,0.0,1.0
2011-04-08,24.86,25.46,24.72,25.46,132100,11.4005187519433,11.6756720605179,11.3363163132758,11.6756720605179,288057.593821353,0.0,1.0
2011-04-11,25.06,25.12,24.78,24.8,97700,11.4922365214681,11.5197518523256,11.3638316441333,11.3730034210858,213044.866891343,0.0,1.0
2011-04-12,25.09,25.54,24.92,24.95,163500,11.5059941868969,11.7123591683279,11.4280340828007,11.4417917482294,356528.513170259,0.0,1.0
2011-04-13,25.03,25.28,24.66,25.25,131400,11.4784788560394,11.5931260679455,11.3088009824184,11.5793684025168,286531.17205243,0.0,1.0
2011-04-14,24.89,24.92,24.59,24.86,79300,11.414276417372,11.4280340828007,11.2766997630847,11.4005187519433,172921.780393894,0.0,1.0
2011-04-15,24.92,24.96,24.6,24.87,162300,11.4280340828007,11.4463776367057,11.2812856515609,11.4051046404195,353911.790137819,0.0,1.0
2011-04-18,24.49,24.68,24.04,24.68,89100,11.2308408783222,11.3179727593709,11.0244758968912,11.3179727593709,194291.685158839,0.0,1.0
2011-04-19,24.17,24.71,24.04,24.6,92700,11.0840924470824,11.3317304247996,11.0244758968912,11.2812856515609,202141.854256166,0.0,1.0
2011-04-20,25.11,25.11,24.45,24.45,97400,11.5151659638494,11.5151659638494,11.2124973244172,11.2124973244172,212390.686133231,0.0,1.0
2011-04-21,24.75,25.17,24.63,25.01,88400,11.3500739787046,11.5426812947068,11.2950433169896,11.4693070790869,192765.263389914,0.0,1.0
2011-04-25,24.61,24.81,24.5,24.69,89300,11.2858715400371,11.377589309562,11.2354267667985,11.3225586478471,194727.805664247,0.0,1.0
2011-04-26,24.78,25.16,24.48,24.48,116300,11.3638316441333,11.5380954062306,11.226254989846,11.226254989846,253604.073894197,0.0,1.0
2011-04-27,25.64,25.67,24.68,24.81,149300,11.7582180530903,11.771975718519,11.3179727593709,11.377589309562,325563.95728636,0.0,1.0
2011-04-28,25.42,25.64,25.22,25.57,70100,11.6573285066129,11.7582180530903,11.565610737088,11.7261168337566,152860.23714517,0.0,1.0
2011-04-29,25.51,25.58,25.24,25.45,120000,11.6986015028991,11.7307027222328,11.5747825140405,11.6710861720417,261672.303244228,0.0,1.0
2011-05-02,25.11,25.69,25.03,25.54,123000,11.5151659638494,11.7811474954715,11.4784788560394,11.7123591683279,268214.110825333,0.0,1.0
2011-05-03,25.67,25.71,24.92,25.03,116000,11.771975718519,11.790319272424,11.4280340828007,11.4784788560394,252949.893136088,0.0,1.0
2011-05-04,25.86,25.99,25.58,25.74,108000,11.8591075995677,11.9187241497589,11.7307027222328,11.8040769378527,235505.072919805,0.0,1.0
2011-05-05,25.59,26.27,25.41,25.84,170600,11.7352886107091,12.0471290270937,11.6527426181367,11.8499358226152,372010.79111221,0.0,1.0
2011-05-06,25.41,26.0,25.39,25.91,82000,11.6527426181367,11.9233100382351,11.6435708411842,11.8820370419489,178809.407216889,0.0,1.0
2011-05-09,25.53,25.56,25.31,25.33,76000,11.7077732798516,11.7215309452803,11.6068837333742,11.6160555103267,165725.792054678,0.0,1.0
2011-05-10,26.16,26.17,25.58,25.65,111800,11.996684253855,12.0012701423313,11.7307027222328,11.7628039415665,243791.362522539,0.0,1.0
2011-05-11,25.71,26.13,25.6,25.99,107500,11.790319272424,11.9829265884263,11.7398744991853,11.9187241497589,234414.771656288,0.0,1.0
2011-05-12,26.39,26.42,25.35,25.62,96000,12.1021596888086,12.1159173542374,11.6252272872792,11.7490462761378,209337.842595383,0.0,1.0
2011-05-13,25.96,26.44,25.93,26.44,79000,11.9049664843301,12.1250891311898,11.8912088189014,12.1250891311898,172267.599635784,0.0,1.0
2011-05-16,25.3,25.9082,25.29,25.88,141200,11.602297844898,11.8812115820232,11.5977119564218,11.8682793765202,307901.076817375,0.0,1.0
2011-05-17,25.3,25.6,25.18,25.3,96700,11.602297844898,11.7398744991853,11.5472671831831,11.602297844898,210864.264364307,0.0,1.0
2011-05-18,25.51,25.57,24.95,25.31,92800,11.6986015028991,11.7261168337566,11.4417917482294,11.6068837333742,202359.91450887,0.0,1.0
2011-05-19,26.39,27.22,25.66,25.78,235200,12.1021596888086,12.4827884323369,11.7673898300428,11.8224204917577,512877.714358688,0.0,1.0
2011-05-20,25.45,26.39,25.43,26.24,274300,11.6710861720417,12.1021596888086,11.6619143950892,12.033371361665,598139.273165762,0.0,1.0
2011-05-23,25.67,25.95,25.06,25.06,224300,11.771975718519,11.9003805958539,11.4922365214681,11.4922365214681,489109.146814004,0.0,1.0
2011-05-24,25.9,26.015,25.45,25.79,132500,11.8774511534727,11.9301888709495,11.6710861720417,11.827006380234,288929.834832167,0.0,1.0
2011-05-25,25.98,26.21,25.81,25.86,118200,11.9141382612826,12.0196136962362,11.8361781571865,11.8591075995677,257747.218695565,0.0,1.0
2011-05-26,26.45,26.49,25.77,25.98,110900,12.1296750196661,12.1480185735711,11.8178346032815,11.9141382612826,241828.820248207,0.0,1.0
2011-05-27,26.33,26.75,26.1,26.52,98600,12.0746443579512,12.2672516739534,11.9691689229975,12.1617762389998,215007.409165673,0.0,1.0
2011-05-31,27.22,27.24,26.51,26.59,236300,12.4827884323369,12.4919602092894,12.1571903505236,12.1938774583335,515276.377138425,0.0,1.0
2011-06-01,26.27,27.25,26.08,27.25,383400,12.0471290270937,12.4965460977656,11.9599971460451,12.4965460977656,836043.008865307,0.0,1.0
2011-06-02,26.14,26.29,25.7,26.16,254300,11.9875124769025,12.0563008040462,11.7857333839478,11.996684253855,554527.22262506,0.0,1.0
2011-06-03,26.15,26.61,25.75,25.77,171900,11.9920983653788,12.203049235286,11.808662826329,11.8178346032815,374845.574397355,0.0,1.0
2011-06-06,25.9,26.2,25.86,26.17,190200,11.8774511534727,12.01502780776,11.8591075995677,12.0012701423313,414750.6006421,0.0,1.0
2011-06-07,26.29,27.25,26.08,26.08,212000,12.0563008040462,12.4965460977656,11.9599971460451,11.9599971460451,462287.735731468,0.0,1.0
2011-06-08,25.89,26.2,25.77,26.1,224400,11.8728652649964,12.01502780776,11.8178346032815,11.9691689229975,489327.207066706,0.0,1.0
2011-06-09,27.34,27.44,25.83,25.88,216200,12.6432945290054,12.68953920541,11.9449999152967,11.9681222534989,467513.272465463,0.23,1.0
2011-06-10,26.82,27.42,26.38,27.25,249900,12.4028222117018,12.6802902701291,12.1993456355217,12.6016743202413,540386.525389077,0.0,1.0
2011-06-13,27.12,27.39,26.76,26.94,207800,12.5415562409154,12.6664168672077,12.375075405859,12.4583158233872,449349.019511208,0.0,1.0
2011-06-14,27.66,27.96,27.34,27.44,165400,12.7912774935,12.9300115227137,12.6432945290054,12.68953920541,357662.79031354,0.0,1.0
2011-06-15,27.16,27.76,27.08,27.4,119200,12.5600541114772,12.8375221699046,12.5230583703536,12.6710413348482,257759.39906514,0.0,1.0
2011-06-16,27.43,27.8,26.95,27.21,105900,12.6849147377695,12.8560200404664,12.4629402910277,12.5831764496795,228999.33188757,0.0,1.0
2011-06-17,28.44,28.56,27.58,27.63,513300,13.1519859694556,13.207479581141,12.7542817523764,12.7774040905787,1109965.60016892,0.0,1.0
2011-06-20,28.95,29.22,28.44,28.44,217500,13.3878338191188,13.5126944454111,13.1519859694556,13.1519859694556,470324.406851238,0.0,1.0
2011-06-21,29.25,29.3,28.92,29.24,183100,13.5265678483325,13.5496901865347,13.3739604161974,13.521943380692,395937.466181432,0.0,1.0
2011-06-22,27.99,29.17,27.98,29.12,204900,12.9438849256351,13.4895721072088,12.9392604579946,13.4664497690065,443078.027419855,0.0,1.0
2011-06-23,28.38,28.45,27.52,27.72,259500,13.1242391636128,13.156610437096,12.7265349465336,12.8190242993428,561145.671622513,0.0,1.0
2011-06-24,28.19,28.48,28.0,28.47,167500,13.0363742784442,13.1704838400174,12.9485093932755,13.1658593723769,362203.853552103,0.0,1.0
2011-06-27,28.51,28.69,28.09,28.23,123300,13.1843572429387,13.2675976604669,12.9901296020396,13.054872149006,266625.284435669,0.0,1.0
2011-06-28,29.38,29.4,28.59,28.67,118800,13.5866859276584,13.5959348629393,13.2213529840624,13.258348725186,256894.434638745,0.0,1.0
2011-06-29,29.01,29.57,28.83,29.52,106800,13.4155806249615,13.674550812827,13.3323402074333,13.6514284746248,230945.501846954,0.0,1.0
2011-06-30,28.8,29.31,28.75,29.16,76200,13.318466804512,13.5543146541752,13.2953444663097,13.4849476395684,164775.723227882,0.0,1.0
2011-07-01,29.34,29.48,28.63,28.88,146300,13.5681880570966,13.6329306040629,13.2398508546242,13.3554625456356,316360.738953269,0.0,1.0
2011-07-05,30.32,30.37,29.11,29.48,215400,14.0213858858612,14.0445082240635,13.4618253013661,13.6329306040629,465783.343612675,0.0,1.0
2011-07-06,30.74,30.77,29.92,30.32,193400,14.2156135267603,14.2294869296817,13.836407180243,14.0213858858612,418210.300161056,0.0,1.0
2011-07-07,27.94,29.18,27.23,28.29,719600,12.9207625874328,13.4941965748493,12.5924253849604,13.0826189548487,1556071.00308115,0.0,1.0
2011-07-08,28.65,28.75,27.5308,27.75,315200,13.2490997899051,13.2953444663097,12.7315293715853,12.8328977022641,681591.967997751,0.0,1.0
2011-07-11,28.36,28.72,28.11,28.25,200700,13.1149902283319,13.2814710633883,12.9993785373205,13.0641210842869,433995.90094273,0.0,1.0
2011-07-12,28.65,28.92,28.36,28.36,177800,13.2490997899051,13.3739604161974,13.1149902283319,13.1149902283319,384476.687531726,0.0,1.0
2011-07-13,28.92,29.4,28.62,28.76,140500,13.3739604161974,13.5959348629393,13.2352263869838,13.2999689339501,303818.754770571,0.0,1.0
2011-07-14,28.6,29.41,28.43,28.92,144000,13.2259774517028,13.6005593305797,13.1473615018151,13.3739604161974,311387.193501511,0.0,1.0
2011-07-15,28.67,28.92,28.42,28.73,157000,13.258348725186,13.3739604161974,13.1427370341746,13.2860955310288,339498.537359286,0.0,1.0
2011-07-18,28.68,28.85,28.29,28.52,161100,13.2629731928265,13.3415891427142,13.0826189548487,13.1889817105792,348364.422729814,0.0,1.0
2011-07-19,29.81,29.86,28.86,28.96,202700,13.785538036198,13.8086603744002,13.3462136103547,13.3924582867592,438320.723074694,0.0,1.0
2011-07-20,28.85,29.86,28.73,29.86,263300,13.3415891427142,13.8086603744002,13.2860955310288,13.8086603744002,569362.833673248,0.0,1.0
2011-07-21,29.36,29.4,28.74,28.94,234500,13.5774369923775,13.5959348629393,13.2907199986692,13.3832093514783,507085.394972944,0.0,1.0
2011-07-22,29.65,29.83,29.07,29.37,90600,13.7115465539507,13.7947869714789,13.4433274308043,13.5820614600179,195914.442578033,0.0,1.0
2011-07-25,28.73,29.53,28.68,29.35,130100,13.2860955310288,13.6560529422652,13.2629731928265,13.572812524737,281329.67968435,0.0,1.0
2011-07-26,29.23,29.55,28.8,28.8,124600,13.5173189130515,13.6653018775461,13.318466804512,13.318466804512,269436.418821446,0.0,1.0
2011-07-27,27.96,29.17,27.94,29.17,174000,12.9300115227137,13.4895721072088,12.9207625874328,13.4895721072088,376259.525480991,0.0,1.0
2011-07-28,27.85,28.7,27.75,28.05,119300,12.8791423786687,13.2722221281074,12.8328977022641,12.9716317314778,257975.640171737,0.0,1.0
2011-07-29,27.82,28.11,27.27,27.61,174700,12.8652689757473,12.9993785373205,12.6109232555223,12.7681551552977,377773.213227179,0.0,1.0
2011-08-01,28.0,28.19,27.42,28.19,220900,12.9485093932755,13.0363742784442,12.6802902701291,13.0363742784442,477676.60447558,0.0,1.0
2011-08-02,26.42,28.08,26.37,27.93,219800,12.2178435060835,12.9855051343992,12.1947211678813,12.9161381197923,475297.952303001,0.0,1.0
2011-08-03,27.88,28.03,25.73,26.49,233400,12.89301578159,12.9623827961969,11.8987552388921,12.2502147795667,504706.742800366,0.0,1.0
2011-08-04,25.97,27.62,25.95,27.47,219600,12.009742462263,12.7727796229382,12.0004935269821,12.7034126083314,474865.470089804,0.0,1.0
2011-08-05,26.52,27.34,24.72,26.19,301000,12.2640881824881,12.6432945290054,11.4316840072061,12.1114807503531,650885.730860795,0.0,1.0
2011-08-08,25.0,26.98,24.97,25.77,376400,11.5611691011388,12.476813693949,11.5472956982175,11.9172531094539,813931.525235895,0.0,1.0
2011-08-09,27.16,27.2,24.12,25.79,411700,12.5600541114772,12.5785519820391,11.1542159487788,11.9265020447348,890264.635865084,0.0,1.0
2011-08-10,25.22,26.83,25.13,26.37,318100,11.6629073892289,12.4074466793422,11.6212871804648,12.1947211678813,687862.960089097,0.0,1.0
2011-08-11,26.36,26.87,25.29,25.36,206300,12.1900967002408,12.425944549904,11.6952786627121,11.7276499361952,446105.402912233,0.0,1.0
2011-08-12,25.68,27.28,25.26,27.28,215900,11.8756329006898,12.6155477231627,11.6814052597907,12.6155477231627,466864.549145668,0.0,1.0
2011-08-15,25.56,25.965,24.68,25.83,157700,11.8201392890044,12.0074302284428,11.4131861366443,11.9449999152967,341012.225105472,0.0,1.0
2011-08-16,24.92,25.38,24.5,25.25,199900,11.5241733600152,11.7368988714762,11.3299457191161,11.6767807921502,432265.972089943,0.0,1.0
2011-08-17,24.42,25.37,23.84,25.07,198100,11.2929499779924,11.7322744038357,11.024730854846,11.593540374622,428373.632171176,0.0,1.0
2011-08-18,23.58,24.5,23.01,23.8,323100,10.9044946961942,11.3299457191161,10.6409000406882,11.0062329842842,698675.01541901,0.0,1.0
2011-08-19,23.18,23.61,22.84,23.23,277000,10.7195159905759,10.9183680991155,10.5622840908005,10.7426383287782,598987.865277212,0.0,1.0
2011-08-22,23.81,24.12,23.36,23.72,185100,11.0108574519246,11.1542159487788,10.8027564081041,10.9692372431605,400262.288313401,0.0,1.0
2011-08-23,25.22,25.46,23.54,23.89,168400,11.6629073892289,11.7738946125998,10.8859968256323,11.0478531930483,364150.023511487,0.0,1.0
2011-08-24,25.02,26.01,24.62,25.14,147000,11.5704180364198,12.0282403328249,11.3854393308015,11.6259116481052,317874.426699457,0.0,1.0
2011-08-25,23.91,25.71,23.83,25.18,139500,11.0571021283292,11.8895063036112,11.0201063872056,11.6444095186671,301656.343704588,0.0,1.0
2011-08-26,24.69,24.94,23.4,23.9,145100,11.4178106042847,11.5334222952961,10.821254278666,11.0524776606887,313765.845674092,0.0,1.0
2011-08-29,25.58,25.6,24.7615,24.96,116900,11.8293882242853,11.8386371595662,11.450875547914,11.542671230577,252785.853613378,0.0,1.0
2011-08-30,25.39,25.97,25.02,25.47,174500,11.7415233391166,12.009742462263,11.5704180364198,11.7785190802403,377340.731013983,0.0,1.0
2011-08-31,25.38,26.31,24.95,25.61,197400,11.7368988714762,12.1669743620385,11.5380467629366,11.8432616272066,426859.944424985,0.0,1.0
2011-09-01,23.85,25.52,23.74,25.36,228600,11.0293553224865,11.8016414184425,10.9784861784415,11.7276499361952,494327.169683645,0.0,1.0
2011-09-02,23.52,23.72,23.11,23.37,254200,10.8767478903514,10.9692372431605,10.6871447170928,10.8073808757446,549684.892972806,0.0,1.0
2011-09-06,24.13,24.2,22.7,22.7,232300,11.1588404164192,11.1912116899024,10.4975415438341,10.4975415438341,502328.090627784,0.0,1.0
2011-09-07,24.35,25.0,24.15,24.47,220900,11.2605787045092,11.5611691011388,11.1680893517001,11.3160723161947,477676.604475582,0.0,1.0
2011-09-08,23.36,24.27,23.32,24.04,62600,10.9091191638346,11.3340891312614,10.8904391652664,11.2266791394942,134047.119482191,0.23,1.0
2011-09-09,23.71,23.86,22.77,23.15,307400,11.0725691513065,11.1426191459372,10.6335891849535,10.8110491713515,658244.161802322,0.0,1.0
2011-09-12,23.94,23.98,23.04,23.22,265400,11.1799791430737,11.1986591416419,10.7596791752889,10.8437391688459,568308.394737594,0.0,1.0
2011-09-13,23.86,24.69,23.5,23.97,247300,11.1426191459372,11.5302291162276,10.9744991588234,11.1939891419998,529550.361788275,0.0,1.0
2011-09-14,24.18,24.57,23.78,23.99,138700,11.2920591344829,11.474189120523,11.1052591488008,11.2033291412839,297002.164092331,0.0,1.0
2011-09-15,24.02,24.49,23.79,24.36,158900,11.2173391402101,11.4368291233865,11.1099291484429,11.3761191280399,340256.98539489,0.0,1.0
2011-09-16,24.03,24.45,23.77,24.07,637100,11.2220091398521,11.4181491248183,11.1005891491588,11.2406891384203,1364239.93326045,0.0,1.0
2011-09-19,24.03,24.32,23.195,23.7,199900,11.2220091398521,11.3574391294717,10.8320641697408,11.0678991516644,428051.424672366,0.0,1.0
2011-09-20,23.32,24.47,23.31,24.14,300200,10.8904391652664,11.4274891241024,10.8857691656244,11.2733791359147,642826.601734086,0.0,1.0
2011-09-21,22.93,23.71,22.85,23.34,262700,10.7083091792264,11.0725691513065,10.6709491820899,10.8997791645505,562526.809712004,0.0,1.0
2011-09-22,22.79,23.3,22.04,22.31,268600,10.6429291842376,10.8810991659823,10.2926792110837,10.4187692014191,575160.643656815,0.0,1.0
2011-09-23,23.25,23.41,22.62,22.77,248200,10.857749167772,10.9324691620449,10.5635391903227,10.6335891849535,531477.556796805,0.0,1.0
2011-09-26,24.13,24.22,23.3,23.5,136500,11.2687091362727,11.3107391330511,10.8810991659823,10.9744991588234,292291.242960368,0.0,1.0
2011-09-27,24.51,25.31,24.22,24.52,186800,11.4461691226707,11.8197690940349,11.3107391330511,11.4508391223127,400000.030659316,0.0,1.0
2011-09-28,23.28,24.53,23.28,24.53,146500,10.8717591666982,11.4555091219548,10.8717591666982,11.4555091219548,313704.520832923,0.0,1.0
2011-09-29,23.23,23.89,22.4,23.76,174100,10.8484091684879,11.1566291448634,10.4607991981976,11.0959191495167,372805.167761175,0.0,1.0
2011-09-30,22.56,23.32,22.55,22.92,199000,10.5355191924704,10.8904391652664,10.5308491928284,10.7036391795843,426124.229663835,0.0,1.0
2011-10-03,21.98,22.89,21.87,22.37,261100,10.2646592132314,10.6896291806582,10.2132892171688,10.4467891992714,559100.685252396,0.0,1.0
2011-10-04,23.63,23.72,21.61,21.76,262700,11.03520915417,11.0772391509485,10.0918692264754,10.1619192211062,562526.809712008,0.0,1.0
2011-10-05,23.24,24.42,23.0,23.65,163400,10.85307916813,11.4041391258922,10.7409991767207,11.0445491534541,349892.96043754,0.0,1.0
2011-10-06,24.08,24.14,23.02,23.26,284000,11.2453591380624,11.2733791359147,10.7503391760048,10.8624191674141,608137.091580548,0.0,1.0
2011-10-07,23.95,24.52,23.87,24.17,212800,11.1846491427157,11.4508391223127,11.1472891455793,11.2873891348409,455674.55312796,0.0,1.0
2011-10-10,25.06,25.11,24.29,24.33,147600,11.7030191029835,11.7263691011938,11.3434291305455,11.3621091291137,316059.981398905,0.0,1.0
2011-10-11,24.89,24.91,24.15,24.86,175500,11.6236291090687,11.6329691083528,11.2780491355568,11.6096191101425,375803.02666333,0.0,1.0
2011-10-12,25.02,25.22,24.46,25.01,158300,11.6843391044153,11.7777390972564,11.4228191244604,11.6796691047733,338972.188722539,0.0,1.0
2011-10-13,24.12,24.85,23.73,24.85,157100,11.2640391366306,11.6049491105004,11.0819091505906,11.6049491105004,336402.595377831,0.0,1.0
2011-10-14,24.63,24.81,24.07,24.37,89300,11.5022091183753,11.5862691119322,11.2406891384203,11.3807891276819,191220.571401911,0.0,1.0
2011-10-17,23.8,24.77,23.66,24.48,133800,11.1145991480849,11.567589113364,11.0492191530962,11.4321591237445,286509.65793478,0.0,1.0
2011-10-18,24.37,24.52,23.37,23.81,154400,11.3807891276819,11.4508391223127,10.9137891634767,11.119269147727,330621.010352242,0.0,1.0
2011-10-19,24.4,25.13,24.23,24.32,149200,11.3947991266081,11.7357091004779,11.3154091326932,11.3574391294717,319486.105858512,0.0,1.0
2011-10-20,25.03,25.08,23.91,24.52,109100,11.6890091040574,11.7123591022676,11.1659691441475,11.4508391223127,233618.861589569,0.0,1.0
2011-10-21,25.84,26.03,25.19,25.42,158900,12.0672790750636,12.1560090682626,11.7637290983302,11.8711390900974,340256.985394892,0.0,1.0
2011-10-24,27.23,27.34,25.84,25.84,183600,12.7164090253089,12.7677790213715,12.0672790750636,12.0672790750636,393147.781740101,0.0,1.0
2011-10-25,25.65,27.17,25.58,26.95,133000,11.9785490818646,12.6883890274566,11.9458590843703,12.5856490353315,284796.595704976,0.0,1.0
2011-10-26,25.86,26.01,24.77,25.96,142200,12.0766190743477,12.1466690689785,11.567589113364,12.1233190707683,304496.811347726,0.0,1.0
2011-10-27,27.78,28.48,26.3,26.77,269200,12.9732590056218,13.3001589805655,12.2820990585981,12.5015890417745,576445.440329168,0.0,1.0
2011-10-28,26.42,28.39,26.01,28.11,205300,12.3381390543027,13.258128983787,12.1466690689785,13.1273689938096,439614.594723543,0.0,1.0
2011-10-31,25.63,26.34,25.36,25.91,134100,11.9692090825805,12.3007790571663,11.8431190922451,12.099969072558,287152.056270957,0.0,1.0
2011-11-01,25.38,26.08,24.65,24.65,188200,11.8524590915292,12.1793590664729,11.5115491176594,11.5115491176594,402997.889561476,0.0,1.0
2011-11-02,25.81,25.92,25.14,25.86,132300,12.0532690761375,12.1046390722001,11.74037910012,12.0766190743477,283297.666253895,0.0,1.0
2011-11-03,25.31,26.01,24.15,26.01,235200,11.8197690940349,12.1466690689785,11.2780491355568,12.1466690689785,503640.29556248,0.0,1.0
2011-11-04,25.31,25.39,24.75,25.13,135300,11.8197690940349,11.8571290911713,11.5582491140799,11.7357091004779,289721.649615661,0.0,1.0
2011-11-07,25.38,25.424,24.62,25.32,95300,11.8524590915292,11.8730070899543,11.4975391187332,11.8244390936769,204068.538125445,0.0,1.0
2011-11-08,25.4,25.64,24.5,25.52,161000,11.8617990908133,11.9738790822226,11.4414991230286,11.917839086518,344753.773748128,0.0,1.0
2011-11-09,24.43,25.03,24.2703,24.81,169600,11.4088091255342,11.6890091040574,11.3342292312507,11.5862691119322,363169.192718525,0.0,1.0
2011-11-10,25.55,25.63,24.61,24.84,155000,11.9318490854441,11.9692090825805,11.4928691190912,11.6002791108584,331905.807024595,0.0,1.0
2011-11-11,26.86,26.99,25.63,25.85,160700,12.543619038553,12.6043290338997,11.9692090825805,12.0719490747057,344111.37541195,0.0,1.0
2011-11-14,25.9,26.79,25.63,26.67,150800,12.0952990729159,12.5109290410586,11.9692090825805,12.454889045354,322912.230318123,0.0,1.0
2011-11-15,25.86,26.16,25.35,25.69,198800,12.0766190743477,12.2167190636093,11.8384490926031,11.9972290804328,425695.964106385,0.0,1.0
2011-11-16,25.14,26.3,24.9,25.48,122700,11.74037910012,12.2820990585981,11.6282991087107,11.8991590879497,262740.919496243,0.0,1.0
2011-11-17,25.77,26.09,25.18,25.18,130500,12.0345890775693,12.1840290661149,11.7590590986882,11.7590590986882,279443.276236835,0.0,1.0
2011-11-18,25.06,25.98,25.01,25.79,127700,11.7030191029835,12.1326590700524,11.6796691047733,12.0439290768534,273447.558432522,0.0,1.0
2011-11-21,25.11,25.3,24.53,24.64,123800,11.7263691011938,11.8150990943928,11.4555091219548,11.5068791180173,265096.380062225,0.0,1.0
2011-11-22,24.5,25.14,24.31,25.0,117600,11.4414991230286,11.74037910012,11.3527691298296,11.6749991051312,251820.147781241,0.0,1.0
2011-11-23,23.5,24.37,23.47,24.37,128200,10.9744991588234,11.3807891276819,10.9604891598972,11.3807891276819,274518.222326147,0.0,1.0
2011-11-25,22.83,23.61,22.81,23.39,89900,10.6616091828058,11.0258691548859,10.6522691835217,10.9231291627608,192505.368074266,0.0,1.0
2011-11-28,23.87,24.39,23.45,23.61,264100,11.1472891455793,11.390129126966,10.9511491606131,11.0258691548859,565524.668614164,0.0,1.0
2011-11-29,23.64,24.15,23.3,23.93,303900,11.0398791538121,11.2780491355568,10.8810991659823,11.1753091434316,650749.51454693,0.0,1.0
2011-11-30,25.59,25.74,24.41,24.66,372400,11.9505290840123,12.0205790786431,11.3994691262501,11.5162191173014,797430.467973931,0.0,1.0
2011-12-01,25.69,26.4,25.52,25.52,359300,11.9972290804328,12.3287990550186,11.917839086518,11.917839086518,769379.073960886,0.0,1.0
2011-12-02,25.92,26.42,25.74,26.01,197100,12.1046390722001,12.3381390543027,12.0205790786431,12.1466690689785,422055.706868047,0.0,1.0
2011-12-05,25.86,26.18,25.58,26.18,213300,12.0766190743477,12.2260590628934,11.9458590843703,12.2260590628934,456745.217021589,0.0,1.0
2011-12-06,25.89,26.11,25.52,25.87,196200,12.0906290732739,12.1933690653991,11.917839086518,12.0812890739898,420128.511859519,0.0,1.0
2011-12-07,26.0,26.38,25.31,25.83,172700,12.1419990693365,12.3194590557345,11.8197690940349,12.0626090754216,369807.308859015,0.0,1.0
2011-12-08,24.73,25.75,24.55,25.75,269500,11.5489091147958,12.0252490782852,11.4648491212389,12.0252490782852,577087.838665344,0.0,1.0
2011-12-09,26.19,26.27,24.45,24.76,192500,12.2307290625355,12.2680890596719,11.4181491248183,11.562919113722,412205.599046673,0.0,1.0
2011-12-12,25.76,25.87,25.22,25.87,120300,12.0299190779272,12.0812890739898,11.7777390972564,12.0812890739898,257601.732806831,0.0,1.0
2011-12-13,24.61,26.01,24.58,25.89,150900,11.4928691190912,12.1466690689785,11.478859120165,12.0906290732739,323126.363096847,0.0,1.0
2011-12-14,24.19,24.91,24.13,24.5,163100,11.296729134125,11.6329691083528,11.2687091362727,11.4414991230286,349250.562101363,0.0,1.0
2011-12-15,24.47,24.79,24.12,24.41,179200,11.5348991158697,11.6857437303804,11.3699128187485,11.5066157506489,380152.782954737,0.23,1.0
2011-12-16,24.79,25.29,24.46,24.72,369800,11.6857437303804,11.9214384405535,11.5301852216662,11.6527464709562,784489.392503696,0.0,1.0
2011-12-19,24.19,25.3,24.15,24.97,152300,11.4029100781727,11.9261523347569,11.3840545013589,11.7705938260427,323087.437745574,0.0,1.0
2011-12-20,25.26,25.34,24.65,24.65,138000,11.9072967579431,11.9450079115708,11.619749211532,11.619749211532,292751.585087912,0.0,1.0
2011-12-21,25.29,25.38,24.51,25.12,79000,11.9214384405535,11.9638634883846,11.5537546926835,11.8413022390946,167589.675521341,0.0,1.0
2011-12-22,24.75,25.5,24.71,25.39,87600,11.6668881535666,12.0204302188262,11.6480325767527,11.9685773825881,185833.614881892,0.0,1.0
2011-12-23,24.77,24.9115,24.53,24.9,50800,11.6763159419735,11.7430175449525,11.5631824810904,11.7375965666185,107766.525525115,0.0,1.0
2011-12-27,24.76,24.91,24.44,24.6,53000,11.67160204777,11.7423104608219,11.5207574332593,11.5961797405146,112433.579780141,0.0,1.0
2011-12-28,24.47,24.76,24.44,24.65,63700,11.5348991158697,11.67160204777,11.5207574332593,11.619749211532,135132.434565942,0.0,1.0
2011-12-29,24.84,24.9,24.24,24.54,66500,11.7093132013977,11.7375965666185,11.42647954919,11.5678963752939,141072.32179961,0.0,1.0
2011-12-30,24.2,24.92,24.2,24.91,141600,11.4076239723762,11.7470243550254,11.4076239723762,11.7423104608219,300388.582959771,0.0,1.0
2012-01-03,24.33,25.03,23.96,25.03,148100,11.4689045970212,11.7988771912635,11.2944905114931,11.7988771912635,314177.606895071,0.0,1.0
2012-01-04,24.01,24.52,23.9,24.11,204900,11.3180599825104,11.558468586887,11.2662071462724,11.365198924545,434672.462206619,0.0,1.0
2012-01-05,24.5,24.73,23.59,24.01,189200,11.54904079848,11.6574603651596,11.1200764259651,11.3180599825104,401366.665932125,0.0,1.0
2012-01-06,23.63,24.74,23.6,24.49,279100,11.1389320027789,11.6621742593631,11.1247903201685,11.5443269042766,592079.473898815,0.0,1.0
2012-01-09,24.21,24.32,23.46,23.76,150000,11.4123378665797,11.4641907028177,11.0587958013201,11.2002126274239,318208.244660773,0.0,1.0
2012-01-10,24.27,24.49,24.11,24.46,109100,11.4406212318004,11.5443269042766,11.365198924545,11.5301852216662,231443.46328327,0.0,1.0
2012-01-11,24.2,24.3,23.46,24.15,179400,11.4076239723762,11.4547629144108,11.0587958013201,11.3840545013589,380577.060614286,0.0,1.0
2012-01-12,24.24,24.42,23.64,24.3,87000,11.42647954919,11.5113296448523,11.1436458969824,11.4547629144108,184560.78190325,0.0,1.0
2012-01-13,23.98,24.49,23.9,23.92,100600,11.3039182999001,11.5443269042766,11.2662071462724,11.2756349346793,213411.662752492,0.0,1.0
2012-01-17,24.01,24.2978,23.91,24.18,108500,11.3180599825104,11.453725857686,11.2709210404758,11.3981961839693,230170.630304627,0.0,1.0
2012-01-18,25.22,25.26,23.8978,23.95,161400,11.8884411811292,11.9072967579431,11.2651700895476,11.2897766172897,342392.071254994,0.0,1.0
2012-01-19,25.64,25.78,25.15,25.23,120500,12.0864247376746,12.1524192565231,11.855443921705,11.8931550753327,255627.289877489,0.0,1.0
2012-01-20,25.88,25.91,25.49,25.57,193600,12.1995581985577,12.2136998811681,12.0157163246227,12.0534274782504,410700.774442172,0.0,1.0
2012-01-23,25.75,25.99,25.28,25.8,91900,12.1382775739127,12.2514110347958,11.91672454635,12.16184704493,194955.584562168,0.0,1.0
2012-01-24,26.2,26.34,25.53,25.67,123700,12.3504028130684,12.4163973319169,12.0345719014365,12.100566420285,262415.732430253,0.0,1.0
2012-01-25,26.78,26.83,25.93,26.2,175000,12.6238086768692,12.6473781478865,12.223127669575,12.3504028130684,371242.952104237,0.0,1.0
2012-01-26,26.61,26.96,26.155,26.96,117700,12.5436724754104,12.7086587725315,12.3291902891529,12.7086587725315,249687.40264382,0.0,1.0
2012-01-27,26.95,27.16,26.38,26.52,87200,12.703944878328,12.8029366566007,12.4352529087307,12.5012474275792,184985.059562797,0.0,1.0
2012-01-30,26.65,26.99,26.51,26.74,79100,12.5625280522242,12.7228004551419,12.4965335333757,12.6049531000554,167801.814351115,0.0,1.0
2012-01-31,26.81,26.89,26.31,26.78,159200,12.6379503594796,12.6756615131073,12.4022556493065,12.6238086768692,337725.016999968,0.0,1.0
2012-02-01,27.29,27.64,26.85,27.02,163700,12.8642172812457,13.0292035783669,12.6568059362934,12.7369421377523,347271.264339792,0.0,1.0
2012-02-02,27.35,27.88,27.11,27.33,120300,12.8925006464665,13.1423370392499,12.7793671855834,12.8830728580596,255203.012217941,0.0,1.0
2012-02-03,28.53,28.57,27.55,27.87,137900,13.4487401624749,13.4675957392888,12.9867785305357,13.1376231450465,292539.446258139,0.0,1.0
2012-02-06,28.49,28.73,28.1,28.31,101100,13.4298845856611,13.5430180465441,13.2460427117261,13.3450344899988,214472.356901361,0.0,1.0
2012-02-07,29.19,29.45,28.3814,28.53,127400,13.7598571799034,13.8824184291933,13.3786916946115,13.4487401624749,270264.869131883,0.0,1.0
2012-02-08,29.04,29.52,28.66,29.34,92500,13.6891487668514,13.9154156886176,13.5100207871199,13.8305655929553,196228.417540811,0.0,1.0
2012-02-09,28.76,29.23,28.71,29.2,92900,13.5571597291545,13.7787127567172,13.5335902581372,13.7645710741068,197076.972859907,0.0,1.0
2012-02-10,28.0,28.8,27.9,28.45,104200,13.1989037696915,13.5760153059684,13.1517648276569,13.4110290088472,221048.660624351,0.0,1.0
2012-02-13,28.63,28.745,28.1,28.34,143400,13.4958791045095,13.5500888878493,13.2460427117261,13.3591761726092,304207.081895701,0.0,1.0
2012-02-14,28.69,28.76,27.97,28.38,160900,13.5241624697303,13.5571597291545,13.1847620870811,13.378031749423,341331.377106124,0.0,1.0
2012-02-15,27.8,28.94,27.61,28.91,141200,13.1046258856222,13.6420098248168,13.0150618957565,13.6278681422064,299540.027640677,0.0,1.0
2012-02-16,28.55,28.58,27.81,27.86,118500,13.4581679508818,13.4723096334922,13.1093397798257,13.132909250843,251384.513282012,0.0,1.0
2012-02-17,28.85,29.22,28.47,28.64,92500,13.5995847769857,13.7739988625137,13.4204567972541,13.500592998713,196228.41754081,0.0,1.0
2012-02-21,28.41,29.14,28.09,28.85,220000,13.3921734320334,13.7362877088861,13.2413288175226,13.5995847769857,466705.425502468,0.0,1.0
2012-02-22,27.89,28.51,27.81,28.37,133000,13.1470509334534,13.439312374068,13.1093397798257,13.3733178552195,282144.64359922,0.0,1.0
2012-02-23,28.46,28.92,27.69,27.89,136300,13.4157429030507,13.6325820364099,13.0527730493842,13.1470509334534,289145.224981757,0.0,1.0
2012-02-24,27.68,28.34,27.45,28.28,127800,13.0480591551807,13.3591761726092,12.9396395885011,13.3308928073884,271113.42445098,0.0,1.0
2012-02-27,27.69,27.74,27.08,27.54,145400,13.0527730493842,13.0763425204015,12.765225502973,12.9820646363323,308449.858491177,0.0,1.0
2012-02-28,27.94,28.17,27.4,27.67,198100,13.1706204044707,13.2790399711503,12.9160701174838,13.0433452609772,420247.021781996,0.0,1.0
2012-02-29,27.11,28.15,27.04,28.09,114800,12.7793671855834,13.2696121827434,12.7463699261592,13.2413288175226,243535.37658038,0.0,1.0
2012-03-01,26.75,27.41,26.68,26.92,62000,12.7180865609384,13.0318786031896,12.6848055867603,12.7989117839425,130404.83661228,0.23,1.0
2012-03-02,26.03,27.05,25.78,26.75,183900,12.3757679693917,12.8607193074162,12.2569073473268,12.7180865609384,386797.57182255,0.0,1.0
2012-03-05,26.22,26.38,25.76,25.98,189300,12.466102042161,12.5421728402825,12.2473984975616,12.3519958449787,398155.412430716,0.0,1.0
2012-03-06,25.93,26.1,25.69,25.95,160100,12.3282237205657,12.4090489435698,12.2141175233835,12.3377325703309,336738.940993967,0.0,1.0
2012-03-07,26.53,26.56,25.54,26.08,143100,12.6134892135214,12.6277524881691,12.1428011501446,12.3995400938046,300982.776116405,0.0,1.0
2012-03-08,26.72,26.81,26.29,26.67,137600,12.7038232862906,12.746613110234,12.4993830163391,12.6800511618777,289414.605126608,0.0,1.0
2012-03-09,27.23,27.4,26.68,26.73,162600,12.9462989553029,13.027124178307,12.6848055867603,12.7085777111732,341997.200534785,0.0,1.0
2012-03-12,27.4,27.5,26.97,27.21,85800,13.027124178307,13.074668427133,12.8226839083555,12.9367901055377,180463.467440864,0.0,1.0
2012-03-13,28.08,28.12,27.41,27.5,201200,13.3504250703234,13.3694427698538,13.0318786031896,13.074668427133,423184.727845009,0.0,1.0
2012-03-14,27.56,28.11,27.47,27.96,115300,13.1031949764285,13.3646883449712,13.0604051524852,13.2933719717323,242510.930022513,0.0,1.0
2012-03-15,27.62,27.84,26.71,27.84,157600,13.1317215257241,13.2363188731411,12.699068861408,13.2363188731411,331480.681453148,0.0,1.0
2012-03-16,28.11,28.11,27.52,27.74,476100,13.3646883449712,13.3646883449712,13.0841772768981,13.1887746243152,1001382.94695332,0.0,1.0
2012-03-19,27.43,28.11,27.092,27.98,217300,13.0413874529548,13.3646883449712,12.8806878919231,13.3028808214975,457047.919287876,0.0,1.0
2012-03-20,27.46,27.6,26.9,27.15,117600,13.0556507276026,13.1222126759589,12.7894029341773,12.9082635562422,247348.528800065,0.0,1.0
2012-03-21,27.59,27.8,27.4,27.56,94300,13.1174582510763,13.2173011736108,13.027124178307,13.1031949764285,198341.549879644,0.0,1.0
2012-03-22,27.56,27.58,27.04,27.29,168400,13.1031949764285,13.1127038261937,12.8559648825336,12.9748255045985,354196.362669482,0.0,1.0
2012-03-23,27.21,27.51,26.73,27.51,227800,12.9367901055377,13.0794228520156,12.7085777111732,13.0794228520156,479132.609359311,0.0,1.0
2012-03-26,28.64,28.65,27.62,27.66,145800,13.6166728637487,13.6214272886312,13.1317215257241,13.1507392252545,306661.696420488,0.0,1.0
2012-03-27,28.25,28.62,28.19,28.6,144700,13.4312502933275,13.6071640139835,13.4027237440319,13.5976551642183,304348.062222529,0.0,1.0
2012-03-28,28.0,28.245,27.45,28.22,130100,13.3123896712627,13.4288730808862,13.05089630272,13.4169870186797,273639.826504153,0.0,1.0
2012-03-29,27.99,28.07,27.69,27.72,122100,13.3076352463801,13.3456706454408,13.1650024999022,13.17926577455,256813.395973536,0.0,1.0
2012-03-30,27.64,28.24,27.6,28.24,100000,13.1412303754893,13.4264958684449,13.1222126759589,13.4264958684449,210330.381632708,0.0,1.0
2012-04-02,28.26,28.27,27.43,27.52,122200,13.4360047182101,13.4407591430927,13.0413874529548,13.0841772768981,257023.72635517,0.0,1.0
2012-04-03,27.85,28.29,27.69,28.12,126400,13.2410732980237,13.4502679928579,13.1650024999022,13.3694427698538,265857.602383744,0.0,1.0
2012-04-04,27.38,27.67,27.08,27.51,103200,13.0176153285418,13.1554936501371,12.874982582064,13.0794228520156,217060.953844956,0.0,1.0
2012-04-05,27.29,27.85,27.19,27.24,153400,12.9748255045985,13.2410732980237,12.9272812557726,12.9510533801855,322646.805424575,0.0,1.0
2012-04-09,27.21,27.34,26.5,26.79,118100,12.9367901055377,12.9985976290115,12.5992259388736,12.7371042604688,248400.18070823,0.0,1.0
2012-04-10,26.5,27.27,26.14,27.17,185000,12.5992259388736,12.9653166548333,12.4280666431002,12.9177724060074,389111.20602051,0.0,1.0
2012-04-11,27.44,27.5,26.62,26.81,149700,13.0461418778374,13.074668427133,12.6562790374647,12.746613110234,314864.581304165,0.0,1.0
2012-04-12,27.52,27.78,27.235,27.41,99700,13.0841772768981,13.2077923238456,12.9486761677442,13.0318786031896,209699.390487811,0.0,1.0
2012-04-13,27.19,27.6,26.77,27.34,163200,12.9272812557726,13.1222126759589,12.7275954107036,12.9985976290115,343259.182824579,0.0,1.0
2012-04-16,27.66,27.86,26.87,27.3,126000,13.1507392252545,13.2458277229063,12.7751396595296,12.9795799294811,265016.280857212,0.0,1.0
2012-04-17,28.69,28.99,27.82,27.97,193900,13.6404449881616,13.7830777346394,13.226810023376,13.2981263966149,407830.609985822,0.0,1.0
2012-04-18,28.69,28.725,28.21,28.46,92100,13.6404449881616,13.6570854752507,13.4122325937971,13.531093215862,193714.281483725,0.0,1.0
2012-04-19,27.72,28.75,27.48,28.65,101700,13.17926577455,13.6689715374572,13.0651595773678,13.6214272886312,213905.998120465,0.0,1.0
2012-04-20,27.75,28.2,27.64,28.11,113100,13.1935290491978,13.4074781689145,13.1412303754893,13.3646883449712,237883.661626593,0.0,1.0
2012-04-23,27.44,27.52,27.04,27.25,95900,13.0461418778374,13.0841772768981,12.8559648825336,12.9558078050681,201706.835985767,0.0,1.0
2012-04-24,27.42,27.58,26.75,27.36,119200,13.0366330280722,13.1127038261937,12.7180865609384,13.0081064787766,250713.814906189,0.0,1.0
2012-04-25,27.92,28.17,27.31,27.8,86600,13.2743542722019,13.3932148942667,12.9843343543637,13.2173011736108,182146.110493926,0.0,1.0
2012-04-26,28.31,28.37,27.65,27.86,98700,13.4597768426231,13.4883033919186,13.1459848003719,13.2458277229063,207596.086671483,0.0,1.0
2012-04-27,29.08,29.15,27.82,28.32,117200,13.8258675585828,13.8591485327609,13.226810023376,13.4645312675057,246507.207273534,0.0,1.0
2012-04-30,27.83,29.11,27.74,29.11,113000,13.2315644482586,13.8401308332306,13.1887746243152,13.8401308332306,237673.33124496,0.0,1.0
2012-05-01,27.74,28.84,27.61,27.82,118700,13.1887746243152,13.7117613614005,13.1269671008415,13.226810023376,249662.162998025,0.0,1.0
2012-05-02,28.86,28.87,27.53,27.53,101000,13.7212702111657,13.7260246360483,13.0889317017807,13.0889317017807,212433.685449036,0.0,1.0
2012-05-03,27.98,29.32,27.64,28.91,134900,13.3028808214975,13.939973755765,13.1412303754893,13.7450423355787,283735.684822523,0.0,1.0
2012-05-04,27.88,28.74,27.73,27.75,137400,13.2553365726715,13.6642171125746,13.1840201994326,13.1935290491978,288993.944363342,0.0,1.0
2012-05-07,27.93,28.35,27.785,27.81,136000,13.2791086970845,13.4787945421534,13.2101695362869,13.2220555984934,286049.319020483,0.0,1.0
2012-05-08,27.5,28.41,27.3701,27.81,255900,13.074668427133,13.507321091449,13.0129084479081,13.2220555984934,538235.446598099,0.0,1.0
2012-05-09,27.94,28.17,26.93,27.11,111000,13.2838631219671,13.3932148942667,12.8036662088251,12.8892458567118,233466.723612306,0.0,1.0
2012-05-10,28.3,28.57,27.82,28.26,81400,13.4550224177405,13.5833918895705,13.226810023376,13.4360047182101,171208.930649024,0.0,1.0
2012-05-11,27.74,28.38,27.56,28.0,92000,13.1887746243152,13.4930578168012,13.1031949764285,13.3123896712627,193503.951102092,0.0,1.0
2012-05-14,27.59,28.13,27.3,27.38,129000,13.1174582510763,13.3741971947364,12.9795799294811,13.0176153285418,271326.192306194,0.0,1.0
2012-05-15,28.06,28.5899,27.4314,27.53,86000,13.3409162205582,13.5928531950869,13.0420530724384,13.0889317017807,180884.128204129,0.0,1.0
2012-05-16,28.12,28.87,28.03,28.25,137500,13.3694427698538,13.7260246360483,13.3266529459104,13.4312502933275,289204.274744974,0.0,1.0
2012-05-17,27.99,28.59,27.44,28.1,176200,13.3076352463801,13.5929007393357,13.0461418778374,13.3599339200886,370602.132436831,0.0,1.0
2012-05-18,28.86,28.98,27.63,27.96,196200,13.7212702111657,13.7783233097568,13.1364759506067,13.2933719717323,412668.208763375,0.0,1.0
2012-05-21,28.8,29.44,28.24,28.89,157100,13.6927436618702,13.9970268543562,13.4264958684449,13.7355334858135,330429.029544984,0.0,1.0
2012-05-22,28.56,29.2,28.19,28.8,139000,13.5786374646879,13.8829206571739,13.4027237440319,13.6927436618702,292359.230469465,0.0,1.0
2012-05-23,28.75,28.8,28.24,28.33,221000,13.6689715374572,13.6927436618702,13.4264958684449,13.4692856923882,464830.143408285,0.0,1.0
2012-05-24,28.8,28.92,28.49,28.81,139600,13.6927436618702,13.7497967604613,13.5453564905097,13.6974980867527,293621.21275926,0.0,1.0
2012-05-25,29.33,29.6,28.81,28.81,131500,13.9447281806476,14.0730976524777,13.6974980867527,13.6974980867527,276584.451847012,0.0,1.0
2012-05-29,29.34,29.65,28.55,29.61,97900,13.9494826055302,14.0968697768906,13.5738830398053,14.0778520773603,205913.443618422,0.0,1.0
2012-05-30,28.45,29.0086,28.41,28.97,78200,13.5263387909794,13.7919209649211,13.507321091449,13.7735688848742,164478.358436778,0.0,1.0
2012-05-31,28.7,29.09,28.11,28.61,160800,13.6451994130442,13.8306219834654,13.3646883449712,13.6024095891009,338211.253665396,0.0,1.0
2012-06-01,27.6,28.7,27.33,28.2,148100,13.1222126759589,13.6451994130442,12.9938432041289,13.4074781689145,311499.295198041,0.0,1.0
2012-06-04,28.25,28.57,27.3,27.72,191000,13.4312502933275,13.5833918895705,12.9795799294811,13.17926577455,401731.028918473,0.0,1.0
2012-06-05,28.12,28.6199,27.59,28.02,168800,13.3694427698538,13.6071164697346,13.1174582510763,13.3218985210278,355037.684196011,0.0,1.0
2012-06-06,30.03,30.04,28.13,28.39,243600,14.2775379224292,14.2822923473118,13.3741971947364,13.4978122416838,512364.809657278,0.0,1.0
2012-06-07,29.71,30.6,29.06,30.17,209000,14.244256948251,14.6709613805615,13.9326188797097,14.4648008121418,435922.352605583,0.25,1.0
2012-06-08,29.41,30.02,29.2,29.71,166800,14.1004239935396,14.3928843347861,13.9997409252417,14.244256948251,347903.580931155,0.0,1.0
2012-06-11,28.74,29.83,28.68,29.77,181200,13.7791970613509,14.3017901301356,13.7504304704086,14.2730235391933,377938.422450389,0.0,1.0
2012-06-12,29.06,29.25,28.62,28.9,194100,13.9326188797097,14.0237130843602,13.7216638794663,13.8559079705303,404844.634644706,0.0,1.0
2012-06-13,27.99,29.17,27.85,28.9,192500,13.4196146745724,13.9853576297705,13.3524926290404,13.8559079705303,401507.430031458,0.0,1.0
2012-06-14,28.63,28.81,27.87,28.12,172800,13.72645831129,13.8127580841169,13.3620814926879,13.4819422882807,360418.098230836,0.0,1.0
2012-06-15,29.33,29.37,28.61,28.74,383600,14.0620685389499,14.0812462662448,13.7168694476426,13.7791970613509,800094.806026324,0.0,1.0
2012-06-18,28.98,29.49,28.8,28.98,129200,13.89426342512,14.1387794481293,13.8079636522932,13.89426342512,269479.272519814,0.0,1.0
2012-06-19,29.59,29.84,28.98,29.1,153500,14.1867237663665,14.3065845619593,13.89426342512,13.9517966070045,320163.067583525,0.0,1.0
2012-06-20,29.75,30.01,29.48,29.53,93600,14.2634346755459,14.3880899029624,14.1339850163056,14.1579571754242,195226.469875036,0.0,1.0
2012-06-21,29.23,30.13,28.93,29.77,124500,14.0141242207128,14.445623084847,13.8702912660014,14.2730235391933,259676.233968397,0.0,1.0
2012-06-22,29.73,29.77,29.02,29.47,133500,14.2538458118985,14.2730235391933,13.9134411524148,14.1291905844819,278448.009917919,0.0,1.0
2012-06-25,29.52,29.93,29.11,29.35,105700,14.1531627436005,14.3497344483727,13.9565910388283,14.0716574025974,220464.079762727,0.0,1.0
2012-06-26,29.07,29.88,28.78,29.53,139700,13.9374133115334,14.3257622892542,13.7983747886457,14.1579571754242,291379.677794258,0.0,1.0
2012-06-27,29.17,29.27,28.7,29.1,87300,13.9853576297705,14.0333019480077,13.760019334056,13.9517966070045,182086.22671037,0.0,1.0
2012-06-28,29.22,29.4,28.53,28.88,120700,14.0093297888891,14.0956295617159,13.6785139930529,13.8463191068829,251750.373011932,0.0,1.0
2012-06-29,30.46,30.87,29.31,29.79,143700,14.6038393350295,14.8004110398017,14.0524796753025,14.2826124028407,299722.689327379,0.0,1.0
2012-07-02,31.27,31.29,30.3511,30.58,137700,14.9921883127502,15.0017771763977,14.5516279724693,14.6613725169141,287208.172027698,0.0,1.0
2012-07-03,31.71,32.32,30.98,31.2,105700,15.2031433129936,15.4956036542401,14.8531497898626,14.9586272899843,220464.079762728,0.0,1.0
2012-07-05,28.39,30.22,27.8201,29.93,466100,13.6113919475209,14.4887729712604,13.3381572778875,14.3497344483727,972169.418896949,0.0,1.0
2012-07-06,28.38,28.7,27.88,28.24,199600,13.6065975156972,13.760019334056,13.3668759245116,13.5394754701652,416316.275502748,0.0,1.0
2012-07-09,28.22,28.77,28.1,28.4,243900,13.5298866065178,13.793580356822,13.4723534246333,13.6161863793446,508715.128232065,0.0,1.0
2012-07-10,28.23,28.75,28.05,28.53,131400,13.5346810383415,13.7839914931746,13.4483812655147,13.6785139930529,274067.928863031,0.0,1.0
2012-07-11,27.69,28.335,27.48,28.21,134600,13.275781719861,13.5850225724905,13.1750986515631,13.5250921746941,280742.338089529,0.0,1.0
2012-07-12,27.69,27.95,27.29,27.56,149700,13.275781719861,13.4004369472776,13.0840044469125,13.2134541061528,312237.206627061,0.0,1.0
2012-07-13,28.6,28.68,27.67,27.77,174900,13.7120750158189,13.7504304704086,13.2661928562136,13.3141371744507,364798.179285724,0.0,1.0
2012-07-16,28.45,28.7254,28.27,28.4,95700,13.6401585384632,13.7721971908883,13.5538587656364,13.6161863793446,199606.550929925,0.0,1.0
2012-07-17,28.38,28.9008,28.28,28.6,86000,13.6065975156972,13.8562915250762,13.5586531974601,13.7120750158189,179374.747962106,0.0,1.0
2012-07-18,28.68,28.95,28.27,28.4,142100,13.7504304704086,13.8798801296489,13.5538587656364,13.6161863793446,296385.48471413,0.0,1.0
2012-07-19,28.64,29.0,28.53,28.94,55900,13.7312527431138,13.9038522887674,13.6785139930529,13.8750856978251,116593.586175368,0.0,1.0
2012-07-20,28.29,28.45,27.86,28.38,110900,13.5634476292838,13.6401585384632,13.3572870608641,13.6065975156972,231309.994755785,0.0,1.0
2012-07-23,28.26,28.71,27.55,27.73,113200,13.5490643338127,13.7648137658797,13.208659674329,13.2949594471559,236107.226387329,0.0,1.0
2012-07-24,28.17,28.42,27.79,28.42,128100,13.5059144473992,13.6257752429921,13.3237260380982,13.6257752429921,267184.944348207,0.0,1.0
2012-07-25,28.13,28.59,28.01,28.45,91400,13.4867367201044,13.7072805839952,13.4292035382198,13.6401585384632,190637.813531819,0.0,1.0
2012-07-26,28.47,28.82,28.12,28.63,21600,13.6497474021106,13.8175525159406,13.4819422882807,13.72645831129,45052.2622788545,0.0,1.0
2012-07-27,29.34,29.61,28.62,28.62,99400,14.0668629707737,14.1963126300139,13.7216638794663,13.7216638794663,207323.836598061,0.0,1.0
2012-07-30,29.33,29.67,29.12,29.34,41900,14.0620685389499,14.2250792209562,13.961385470652,14.0668629707737,87393.0458094447,0.0,1.0
2012-07-31,28.0,29.18,27.98,29.18,127800,13.4244091063961,13.9901520615942,13.4148202427487,13.9901520615942,266559.218483223,0.0,1.0
2012-08-01,27.5,28.4,27.49,28.3,57516,13.1846875152105,13.6161863793446,13.1798930833868,13.5682420611075,119964.162834749,0.0,1.0
2012-08-02,28.22,28.46,27.5,27.5,86524,13.5298866065178,13.6449529702869,13.1846875152105,13.1846875152105,180467.682472945,0.0,1.0
2012-08-03,29.59,29.83,28.52,28.72,96400,14.1867237663665,14.3017901301356,13.6737195612292,13.7696081977035,201066.57794822,0.0,1.0
2012-08-06,29.48,30.1,29.47,29.53,87300,14.1339850163056,14.4312397893758,14.1291905844819,14.1579571754242,182086.22671037,0.0,1.0
2012-08-07,30.22,30.64,29.73,29.73,117900,14.4887729712604,14.6901391078563,14.2538458118985,14.2538458118985,245910.264938747,0.0,1.0
2012-08-08,30.03,30.44,29.93,30.1,86100,14.3976787666098,14.5942504713821,14.3497344483727,14.4312397893758,179583.323250434,0.0,1.0
2012-08-09,30.04,30.25,29.9,30.07,92600,14.4024731984336,14.5031562667315,14.3353511529016,14.4168564939047,193140.716991755,0.0,1.0
2012-08-10,30.16,30.3,29.77,30.04,62700,14.4600063803181,14.5271284258501,14.2730235391933,14.4024731984336,130776.705781675,0.0,1.0
2012-08-13,29.88,30.24,29.466,30.19,77200,14.3257622892542,14.4983618349078,14.1272728117524,14.4743896757893,161020.122589238,0.0,1.0
2012-08-14,29.95,30.24,29.7,30.08,152800,14.3593233120201,14.4983618349078,14.2394625164273,14.4216509257284,318703.04056523,0.0,1.0
2012-08-15,30.01,30.39,29.72,29.94,155200,14.3880899029624,14.5702783122635,14.2490513800747,14.3545288801964,323708.847485103,0.0,1.0
2012-08-16,29.99,30.04,28.85,29.95,123900,14.378501039315,14.4024731984336,13.8319358114117,14.3593233120201,258424.782238429,0.0,1.0
2012-08-17,29.65,30.26,29.3,29.88,149100,14.2154903573088,14.5079506985552,14.0476852434788,14.3257622892542,310985.754897091,0.0,1.0
2012-08-20,29.47,29.6182,29.09,29.59,110900,14.1291905844819,14.2002440641094,13.9470021751808,14.1867237663665,231309.994755785,0.0,1.0
2012-08-21,29.47,30.11,29.3301,29.51,91800,14.1291905844819,14.4360342211995,14.0621164832682,14.1483683117768,191472.114685132,0.0,1.0
2012-08-22,29.69,29.78,29.3,29.53,70600,14.2346680846036,14.277817971017,14.0476852434788,14.1579571754242,147254.153559589,0.0,1.0
2012-08-23,29.16,29.765,29.16,29.57,66100,13.9805631979468,14.2706263232815,13.9805631979468,14.1771349027191,137868.265584828,0.0,1.0
2012-08-24,29.11,29.34,28.97,29.2,51400,13.9565910388283,14.0668629707737,13.8894689932963,13.9997409252417,107207.698200607,0.0,1.0
2012-08-27,29.3,29.5,28.95,29.16,151300,14.0476852434788,14.1435738799531,13.8798801296489,13.9805631979468,315574.411240309,0.0,1.0
2012-08-28,29.64,29.68,29.15,29.24,81600,14.210695925485,14.2298736527799,13.9757687661231,14.0189186525365,170197.435275673,0.0,1.0
2012-08-29,30.07,30.25,29.54,29.65,55300,14.4168564939047,14.5031562667315,14.1627516072479,14.2154903573088,115342.1344454,0.0,1.0
2012-08-30,29.75,29.97,29.49,29.97,41600,14.2634346755459,14.3689121756676,14.1387794481293,14.3689121756676,86767.3199444603,0.0,1.0
2012-08-31,29.37,30.02,29.27,30.02,67300,14.0812462662448,14.3928843347861,14.0333019480077,14.3928843347861,140371.169044764,0.0,1.0
2012-09-04,30.61,30.92,29.99,30.05,154200,14.6757558123852,14.8243831989203,14.378501039315,14.4072676302573,321623.094601822,0.0,1.0
2012-09-05,29.94,30.7,29.91,30.53,249500,14.3545288801964,14.7189056987986,14.3401455847253,14.6374003577955,520395.344378435,0.0,1.0
2012-09-06,31.75,31.79,30.03,30.12,183900,15.3421818358813,15.3615105689029,14.5110463159532,14.5545359652518,380573.314959971,0.25,1.0
2012-09-07,31.23,31.94,31.02,31.94,113900,15.0909083066007,15.4339933177338,14.9894324582374,15.4339933177338,235711.259238395,0.0,1.0
2012-09-10,31.25,31.5199,30.95,31.26,112200,15.1005726731115,15.2309932991746,14.9556071754496,15.1054048563669,232193.180742299,0.0,1.0
2012-09-11,31.1,31.49,30.89,31.14,91600,15.0280899242806,15.216545071241,14.9266140759173,15.0474186573022,189562.347201377,0.0,1.0
2012-09-12,30.98,31.38,30.66,31.27,62100,14.9701037252158,15.1633910554316,14.8154738610432,15.1102370396223,128513.338004428,0.0,1.0
2012-09-13,31.29,31.54,30.7,30.94,137500,15.1199014061331,15.240705987518,14.8348025940647,14.9507749921942,284550.466595954,0.0,1.0
2012-09-14,31.4,31.56,31.2709,31.49,108900,15.1730554219424,15.2503703540288,15.1106719361153,15.216545071241,225363.969543997,0.0,1.0
2012-09-17,31.09,31.49,30.97,31.34,92400,15.0232577410252,15.216545071241,14.9652715419604,15.1440623224101,191217.913552481,0.0,1.0
2012-09-18,30.55,31.13,30.41,31.09,85000,14.7623198452338,15.0425864740468,14.6946692796583,15.0232577410252,175903.924804772,0.0,1.0
2012-09-19,30.68,30.8,30.34,30.62,96900,14.8251382275539,14.8831244266187,14.6608439968705,14.7961451280216,200530.474277441,0.0,1.0
2012-09-20,30.68,30.77,30.38,30.59,120500,14.8251382275539,14.8686278768525,14.6801727298921,14.7816485782554,249369.681635001,0.0,1.0
2012-09-21,30.2,31.4299,30.051,31.1,399600,14.593193431295,15.1875036498761,14.5211939007896,15.0280899242806,826955.392376314,0.0,1.0
2012-09-24,30.36,30.61,29.92,30.37,91900,14.6705083633813,14.7913129447662,14.4578923001439,14.6753405466367,190183.184583041,0.0,1.0
2012-09-25,29.99,30.8,29.9025,30.51,108600,14.4917175829316,14.8831244266187,14.4494359794469,14.7429911122122,224743.132162333,0.0,1.0
2012-09-26,29.47,30.21,29.34,30.12,89300,14.2404440536511,14.5980256145504,14.1776256713309,14.5545359652518,184802.593941954,0.0,1.0
2012-09-27,29.73,29.78,29.3,29.6,77400,14.3660808182914,14.3902417345683,14.1582969383093,14.3032624359712,160176.044469286,0.0,1.0
2012-09-28,29.71,29.86,28.95,29.63,62000,14.3564164517806,14.4288992006115,13.9891705243705,14.3177589857374,128306.392210539,0.0,1.0
2012-10-01,30.15,30.36,29.74,29.81,83800,14.569032515018,14.6705083633813,14.3709130015468,14.4047382843345,173420.575278116,0.0,1.0
2012-10-02,29.97,30.44,29.7475,30.27,101400,14.4820532164209,14.7091658294245,14.3745371389883,14.6270187140827,209843.035002398,0.0,1.0
2012-10-03,29.6,30.36,29.55,30.09,79300,14.3032624359712,14.6705083633813,14.2791015196942,14.5400394154856,164108.014553158,0.0,1.0
2012-10-04,30.28,30.28,29.36,29.64,108100,14.6318508973381,14.6318508973381,14.1872900378417,14.3225911689928,223708.403192893,0.0,1.0
2012-10-05,30.29,30.58,30.1,30.34,127400,14.6366830805935,14.776816395,14.544871598741,14.6608439968705,263648.94141327,0.0,1.0
2012-10-08,30.45,30.77,30.22,30.22,97400,14.7139980126798,14.8686278768525,14.6028577978057,14.6028577978057,201565.20324688,0.0,1.0
2012-10-09,29.06,30.47,29.01,30.43,75500,14.0423245401798,14.7236623791906,14.0181636239029,14.7043336461691,156244.074385416,0.0,1.0
2012-10-10,29.41,29.64,29.0435,29.2,83100,14.2114509541187,14.3225911689928,14.0343514378084,14.1099751057554,171971.954720901,0.0,1.0
2012-10-11,29.41,29.98,29.18,29.73,77000,14.2114509541187,14.4868853996763,14.1003107392446,14.3660808182914,159348.261293735,0.0,1.0
2012-10-12,29.13,29.475,29.03,29.33,64800,14.0761498229676,14.2428601452788,14.0278279904137,14.1727934880755,134100.874439403,0.0,1.0
2012-10-15,29.32,29.39,28.81,29.12,64400,14.1679613048201,14.2017865876079,13.921519958795,14.0713176397122,133273.091263851,0.0,1.0
2012-10-16,29.32,29.48,29.07,29.45,73400,14.1679613048201,14.2452762369065,14.0471567234352,14.2307796871403,151898.212713768,0.0,1.0
2012-10-17,29.4,29.67,29.08,29.42,76200,14.2066187708633,14.337087718759,14.0519889066906,14.2162831373741,157692.694942631,0.0,1.0
2012-10-18,29.57,29.83,29.31,29.33,80000,14.288765886205,14.4144026508453,14.1631291215647,14.1727934880755,165556.635110374,0.0,1.0
2012-10-19,29.01,29.39,28.85,29.39,143600,14.0181636239029,14.2017865876079,13.9408486918165,14.2017865876079,297174.16002312,0.0,1.0
2012-10-22,28.45,29.07,28.3,29.0,67800,13.7475613616007,14.0471567234352,13.6750786127698,14.0133314406475,140309.248256042,0.0,1.0
2012-10-23,28.36,28.5,27.79,28.26,77900,13.7040717123022,13.7717222778777,13.4286372667446,13.6557498797482,161210.773438726,0.0,1.0
2012-10-24,28.3,28.5,28.06,28.5,28600,13.6750786127698,13.7717222778777,13.5591062146403,13.7717222778777,59186.4970519585,0.0,1.0
2012-10-25,28.62,28.65,28.088,28.49,63400,13.8297084769424,13.8442050267086,13.5726363277554,13.7668900946223,131203.633324971,0.0,1.0
2012-10-26,28.73,28.89,28.06,28.7,77900,13.8828624927518,13.9601774248381,13.5591062146403,13.8683659429856,161210.773438726,0.0,1.0
2012-10-31,28.38,28.97,28.132,28.82,78400,13.7137360788129,13.9988348908813,13.5938979340791,13.9263521420504,162245.502408167,0.0,1.0
2012-11-01,28.86,29.19,28.02,28.37,139500,13.9456808750719,14.1051429225,13.5397774816187,13.7089038955575,288689.382473715,0.0,1.0
2012-11-02,28.32,29.19,28.32,29.07,82800,13.6847429792806,14.1051429225,13.6847429792806,14.0471567234352,171351.117339236,0.0,1.0
2012-11-05,29.47,29.79,28.42,28.42,108000,14.2404440536511,14.3950739178237,13.7330648118345,13.7330648118345,223501.457399004,0.0,1.0
2012-11-06,29.86,30.08,29.49,29.64,79100,14.4288992006115,14.5352072322302,14.2501084201619,14.3225911689928,163694.122965382,0.0,1.0
2012-11-07,28.66,30.01,28.65,29.56,109700,13.849037209964,14.5013819494424,13.8442050267086,14.2839337029496,227019.5358951,0.0,1.0
2012-11-08,27.95,28.8199,27.635,28.71,108600,13.5059521988309,13.9263038202178,13.353738426286,13.873198126241,224743.132162333,0.0,1.0
2012-11-09,27.97,28.248,27.38,27.82,70400,13.5156165653417,13.6499512598417,13.2305177532734,13.4431338165108,145689.838897129,0.0,1.0
2012-11-12,27.97,28.2695,27.73,28.07,26700,13.5156165653417,13.6603404538408,13.3996441672122,13.5639383978957,55254.5269680873,0.0,1.0
2012-11-13,27.99,28.52,27.77,27.87,131000,13.5252809318525,13.7813866443885,13.4189729002338,13.4672947327878,271098.989993237,0.0,1.0
2012-11-14,27.72,28.245,27.59,28.07,108400,13.3948119839568,13.6485016048651,13.3319936016367,13.5639383978957,224329.240574557,0.0,1.0
2012-11-15,27.66,28.11,27.3,27.87,76400,13.3658188844245,13.5832671309173,13.1918602872302,13.4672947327878,158106.586530406,0.0,1.0
2012-11-16,27.32,27.76,26.65,27.6,120100,13.201524653741,13.4141407169784,12.8777683756295,13.3368257848921,248541.898459448,0.0,1.0
2012-11-19,28.22,28.23,27.294,27.57,88000,13.6364211467266,13.641253329982,13.188960977277,13.3223292351259,182112.298621411,0.0,1.0
2012-11-20,28.1,28.32,27.88,28.08,99100,13.5784349476619,13.6847429792806,13.4721269160432,13.5687705811511,205083.281742975,0.0,1.0
2012-11-21,28.45,28.54,28.04,28.2,46300,13.7475613616007,13.7910510108993,13.5494418481295,13.6267567802158,95815.9025701288,0.0,1.0
2012-11-23,29.15,29.15,28.31,28.61,43600,14.0858141894784,14.0858141894784,13.6799107960252,13.824876293687,90228.3661351537,0.0,1.0
2012-11-26,28.43,29.05,27.95,29.01,109300,13.7378969950899,14.0374923569245,13.5059521988309,14.0181636239029,226191.752719548,0.0,1.0
2012-11-27,28.78,29.29,28.37,28.37,70100,13.9070234090288,14.1534647550539,13.7089038955575,13.7089038955575,145069.001515465,0.0,1.0
2012-11-28,29.82,29.82,28.42,28.73,94700,14.4095704675899,14.4095704675899,13.7330648118345,13.8828624927518,195977.666811905,0.0,1.0
2012-11-29,29.55,30.19,29.22,29.86,91500,14.2791015196942,14.5883612480396,14.1196394722662,14.4288992006115,189355.40140749,0.0,1.0
2012-11-30,29.06,29.61,28.74,29.61,150900,14.0423245401798,14.3080946192266,13.8876946760072,14.3080946192266,312281.202976943,0.0,1.0
2012-12-03,29.99,30.455,29.4,30.06,221700,14.4917175829316,14.7164141043075,14.2066187708633,14.5255428657194,458798.825049624,0.0,1.0
2012-12-04,29.72,29.94,28.82,29.94,248600,14.361248635036,14.4675566666547,13.9263521420504,14.4675566666547,514467.243605485,0.0,1.0
2012-12-05,28.88,29.93,28.85,29.77,206000,13.9553452415827,14.4627244833993,13.9408486918165,14.3854095513129,426308.335409213,0.0,1.0
2012-12-06,29.14,29.34,28.72,28.93,136100,14.080982006223,14.1776256713309,13.8780303094964,13.9795061578597,281653.225481523,0.0,1.0
2012-12-07,29.29,29.37,28.95,29.34,108200,14.1534647550539,14.1921222210971,13.9891705243705,14.1776256713309,223915.348986781,0.0,1.0
2012-12-10,29.62,29.9,29.1901,29.29,159200,14.312926802482,14.4482279336331,14.1051912443325,14.1534647550539,329457.703869644,0.0,1.0
2012-12-11,29.54,29.84,29.41,29.84,197700,14.2742693364388,14.4192348341007,14.2114509541187,14.4192348341007,409131.834516512,0.0,1.0
2012-12-12,26.08,27.845,25.93,27.79,53600,13.5687705811511,14.4870558601285,13.4907293393116,14.4584407381207,103022.450828512,2.0,1.0
2012-12-13,26.14,26.38,25.89,26.09,97100,13.5999870778869,13.72485306483,13.4699183414878,13.573973330607,186632.089094189,0.0,1.0
2012-12-14,26.16,26.17,25.77,25.95,103300,13.6103925767988,13.6155953262547,13.4074853480162,13.5011348382236,198548.86512286,0.0,1.0
2012-12-17,27.18,27.2,26.19,26.21,145900,14.141073021307,14.1514785202189,13.6260008251667,13.6364063240786,280428.64880373,0.0,1.0
2012-12-18,27.28,27.74,26.8601,27.2,89600,14.1931005158666,14.4324269908409,13.9746370662107,14.1514785202189,172216.634220797,0.0,1.0
2012-12-19,27.65,28.01,27.29,27.29,153000,14.3856022457372,14.5729012261519,14.1983032653226,14.1983032653226,294075.279417209,0.0,1.0
2012-12-20,27.42,28.2,27.28,27.67,110500,14.2659390082501,14.6717534658152,14.1931005158666,14.3960077446492,212387.701801317,0.0,1.0
2012-12-21,27.7,27.71,26.83,27.15,520600,14.4116159930171,14.416818742473,13.9589767903483,14.1254647729391,1000624.77427842,0.0,1.0
2012-12-24,27.72,27.8,27.2913,27.43,63100,14.422021491929,14.4636434875767,14.1989796227519,14.2711417577061,121282.027001476,0.0,1.0
2012-12-26,26.41,27.85,26.2801,27.8,132900,13.7404613131978,14.4896572348565,13.6728775977649,14.4636434875767,255441.860356517,0.0,1.0
2012-12-27,26.52,26.68,25.79,26.36,107300,13.7976915572134,13.8809355485088,13.4178908469282,13.714447565918,206237.107722004,0.0,1.0
2012-12-28,26.46,26.74,26.105,26.41,107400,13.7664750604777,13.9121520452446,13.581777454791,13.7404613131978,206429.313786981,0.0,1.0
2012-12-31,27.43,27.61,26.32,26.54,156400,14.2711417577061,14.3647912479134,13.6936365680942,13.8080970561254,300610.285626479,0.0,1.0
2013-01-02,27.0,28.24,26.6,27.81,181800,14.0474235310997,14.692564463639,13.8393135528611,14.4688462370326,349430.626131035,0.0,1.0
2013-01-03,27.17,27.42,26.1,26.26,165400,14.135870271851,14.2659390082501,13.579176080063,13.6624200713584,317908.831474551,0.0,1.0
2013-01-04,27.38,27.9,27.12,27.27,150700,14.2451280104262,14.5156709821363,14.1098565245712,14.1878977664107,289654.539922702,0.0,1.0
2013-01-07,27.44,27.49,27.02,27.16,157200,14.276344507162,14.3023582544418,14.0578290300116,14.1306675223951,302147.934146309,0.0,1.0
2013-01-08,26.98,27.59,26.79,27.49,103100,14.0370180321877,14.3543857490015,13.9381657925244,14.3023582544418,198164.452992904,0.0,1.0
2013-01-09,26.83,27.2482,26.79,27.1,173000,13.9589767903483,14.1765557725967,13.9381657925244,14.0994510256593,332516.492412922,0.0,1.0
2013-01-10,26.69,27.03,26.03,26.87,142800,13.8861382979648,14.0630317794675,13.5427568338713,13.9797877881721,274470.260789395,0.0,1.0
2013-01-11,26.28,26.93,26.21,26.74,185600,13.6728255702703,14.0110042849079,13.6364063240786,13.9121520452446,356734.456600222,0.0,1.0
2013-01-14,26.29,26.5,25.77,26.23,281800,13.6780283197263,13.7872860583015,13.4074853480162,13.6468118229905,541636.691109603,0.0,1.0
2013-01-15,26.77,26.96,25.78,26.19,230100,13.9277602936125,14.0266125332758,13.4126880974722,13.6260008251667,442266.155515684,0.0,1.0
2013-01-16,26.74,26.85,26.38,26.85,111600,13.9121520452446,13.9693822892602,13.72485306483,13.9693822892602,214501.968516082,0.0,1.0
2013-01-17,26.75,26.99,26.67,26.91,196600,13.9173547947006,14.0422207816437,13.8757327990529,14.000598785996,377877.123747864,0.0,1.0
2013-01-18,26.95,27.07,26.5301,26.81,113600,14.0214097838198,14.0838427772914,13.802946334164,13.9485712914364,218346.089815653,0.0,1.0
2013-01-22,27.02,27.13,26.63,26.96,104400,14.0578290300116,14.1150592740272,13.854921801229,14.0266125332758,200663.131837624,0.0,1.0
2013-01-23,26.86,27.12,26.67,26.92,129300,13.9745850387162,14.1098565245712,13.8757327990529,14.005801535452,248522.442017287,0.0,1.0
2013-01-24,27.03,27.54,26.94,26.99,102100,14.0630317794675,14.3283720017216,14.0162070343639,14.0422207816437,196242.392343118,0.0,1.0
2013-01-25,27.28,27.28,26.63,27.09,132200,14.1931005158666,14.1931005158666,13.854921801229,14.0942482762033,254096.417901667,0.0,1.0
2013-01-28,27.22,27.42,26.91,27.32,178100,14.1618840191308,14.2659390082501,14.000598785996,14.2139115136905,342319.00172683,0.0,1.0
2013-01-29,27.35,27.35,27.0,27.24,97300,14.2295197620584,14.2295197620584,14.0474235310997,14.1722895180428,187016.501224146,0.0,1.0
2013-01-30,26.94,27.39,26.7001,27.39,122700,14.0162070343639,14.2503307598822,13.8913930749153,14.2503307598822,235836.841728702,0.0,1.0
2013-01-31,27.57,27.61,26.96,26.96,164900,14.3439802500895,14.3647912479134,14.0266125332758,14.0266125332758,316947.801149659,0.0,1.0
2013-02-01,27.4,27.8299,27.29,27.79,141500,14.2555335093382,14.47919970845,14.1983032653226,14.4584407381207,271971.581944673,0.0,1.0
2013-02-04,26.97,27.3499,26.77,27.3,100400,14.0318152827318,14.2294677345638,13.9277602936125,14.2035060147785,192974.889238481,0.0,1.0
2013-02-05,27.66,27.85,26.94,27.17,114500,14.3908049951932,14.4896572348565,14.0162070343639,14.135870271851,220075.94440046,0.0,1.0
2013-02-06,27.56,27.7499,27.31,27.57,61100,14.3387775006336,14.4375777128023,14.2087087642345,14.3439802500895,117437.905701905,0.0,1.0
2013-02-07,25.99,27.4,25.86,27.4,162100,13.5219458360474,14.2555335093382,13.4543100931199,14.2555335093382,311566.031330258,0.0,1.0
2013-02-08,26.02,26.1399,25.88,26.08,118600,13.5375540844153,13.5999350503923,13.4647155920318,13.5687705811511,227956.393064581,0.0,1.0
2013-02-11,25.65,26.11,25.4,26.05,148700,13.3450523545447,13.584378829519,13.2149836181456,13.5531623327832,285810.418623129,0.0,1.0
2013-02-12,25.92,26.04,25.57,25.75,173900,13.4855265898557,13.5479595833272,13.303430358897,13.3970798491043,334246.346997728,0.0,1.0
2013-02-13,25.77,25.9799,25.57,25.87,150400,13.4074853480162,13.5166910590969,13.303430358897,13.4595128425759,289077.921727766,0.0,1.0
2013-02-14,25.65,25.79,25.48,25.68,60500,13.3450523545447,13.4178908469282,13.2566056137933,13.3606606029126,116284.669312033,0.0,1.0
2013-02-15,25.69,26.095,25.12,25.75,219700,13.3658633523685,13.576574705335,13.0693066333786,13.3970798491043,422276.724757914,0.0,1.0
2013-02-19,26.23,26.4478,25.5501,25.81,140900,13.6468118229905,13.7601277061414,13.2930768874796,13.4282963458401,270818.345554802,0.0,1.0
2013-02-20,26.16,26.61,25.93,26.23,195800,13.6103925767988,13.8445163023171,13.4907293393116,13.6468118229905,376339.475228035,0.0,1.0
2013-02-21,26.1,26.65,26.06,26.22,139400,13.579176080063,13.865327300141,13.5583650822391,13.6416090735346,267935.254580123,0.0,1.0
2013-02-22,26.13,26.36,25.85,26.2,151700,13.5947843284309,13.714447565918,13.4491073436639,13.6312035746226,291576.600572487,0.0,1.0
2013-02-25,25.36,26.2,25.36,26.2,203800,13.1941726203217,13.6312035746226,13.1941726203217,13.6312035746226,391715.960426322,0.0,1.0
2013-02-26,25.57,25.9399,25.37,25.45,220900,13.303430358897,13.495880061273,13.1993753697777,13.2409973654254,424583.197537655,0.0,1.0
2013-02-27,25.82,26.14,25.52,25.63,91700,13.433499095296,13.5999870778869,13.2774166116172,13.3346468556327,176252.961585347,0.0,1.0
2013-02-28,25.66,25.91,25.53,25.78,41180,13.3502551040006,13.4803238403997,13.2826193610731,13.4126880974722,79150.4575581744,0.0,1.0
2013-03-01,25.99,26.0,25.46,25.46,52431,13.5219458360474,13.5271485855034,13.2462001148814,13.2462001148814,100775.561928913,0.0,1.0
2013-03-04,25.55,26.0,25.36,25.95,37250,13.293024859985,13.5271485855034,13.1941726203217,13.5011348382236,71596.7592045167,0.0,1.0
2013-03-05,25.53,25.83,25.36,25.63,199900,13.2826193610731,13.438701844752,13.1941726203217,13.3346468556327,384219.923892157,0.0,1.0
2013-03-06,25.45,25.62,25.241,25.62,106900,13.2409973654254,13.3294441061768,13.1322599017958,13.3294441061768,205468.283462089,0.0,1.0
2013-03-07,25.28,25.53,25.15,25.53,106700,13.1785643719539,13.3088903645563,13.1107948558006,13.3088903645563,204679.047267125,0.05,1.0
2013-03-08,25.7,25.78,25.18,25.44,319600,13.3975120395259,13.4392163571586,13.1264339749129,13.2619730072194,613078.008496469,0.0,1.0
2013-03-11,25.9,25.96,25.63,25.63,139800,13.5017728336078,13.5330510718324,13.3610207615972,13.3610207615972,268173.67205196,0.0,1.0
2013-03-12,25.95,26.18,25.85,25.9,108500,13.5278380321283,13.6477379453225,13.4757076350873,13.5017728336078,208131.92716479,0.0,1.0
2013-03-13,26.18,26.4,25.915,25.93,126500,13.6477379453225,13.7624248188126,13.5095923931639,13.5174119527201,242660.726141437,0.0,1.0
2013-03-14,26.13,26.21,25.761,26.21,228600,13.621672746802,13.6633770644348,13.4293115817209,13.6633770644348,438515.747003419,0.0,1.0
2013-03-15,25.68,26.17,25.61,26.16,587100,13.3870859601177,13.6425249056184,13.350594682189,13.6373118659143,1126214.32662164,0.0,1.0
2013-03-18,25.62,25.76,25.5,25.5,126800,13.3558077218931,13.4287902777505,13.293251245444,13.293251245444,243236.206124382,0.0,1.0
2013-03-19,25.44,25.75,25.24,25.61,120600,13.2619730072194,13.4235772380464,13.1577122131375,13.350594682189,231342.953143536,0.0,1.0
2013-03-20,25.72,25.75,25.44,25.64,147200,13.4079381189341,13.4235772380464,13.2619730072194,13.3662338013013,282368.844964581,0.0,1.0
2013-03-21,24.27,25.49,23.71,25.43,431400,12.6520473618402,13.2880382057399,12.3601171384108,13.2567599675153,827540.215473645,0.0,1.0
2013-03-22,24.42,24.602,24.25,24.34,262400,12.7302429574016,12.8251202800162,12.641621282432,12.6885386397689,503353.158415125,0.0,1.0
2013-03-25,24.47,24.715,24.2,24.42,262000,12.7563081559221,12.8840276286725,12.6155560839115,12.7302429574016,502585.851771199,0.0,1.0
2013-03-26,24.15,24.51,23.98,24.5,167800,12.589490885391,12.7771603147385,12.5008692104214,12.7719472750344,321885.137126746,0.0,1.0
2013-03-27,24.1,24.19,23.82,24.02,178000,12.5634256868706,12.6103430442074,12.4174605751559,12.5217213692378,341451.456546844,0.0,1.0
2013-03-28,24.14,24.38,23.79,24.2,292500,12.584277845687,12.7093907985852,12.4018214560436,12.6155560839115,561092.983370515,0.0,1.0
2013-04-01,24.2,24.35,23.97,24.25,165000,12.6155560839115,12.693751679473,12.4956561707173,12.641621282432,316513.990619267,0.0,1.0
2013-04-02,24.42,24.58,24.23,24.28,184200,12.7302429574016,12.8136515926672,12.6311952030238,12.6572604015443,353344.709527691,0.0,1.0
2013-04-03,24.17,24.67,23.95,24.47,219600,12.5999169647992,12.860568950004,12.4852300913091,12.7563081559221,421251.347515097,0.0,1.0
2013-04-04,24.34,24.36,23.922,24.15,157200,12.6885386397689,12.6989647191771,12.4706335801377,12.589490885391,301551.511062718,0.0,1.0
2013-04-05,24.63,24.64,24.01,24.02,117500,12.8397167911876,12.8449298308917,12.5165083295337,12.5217213692378,225396.326653115,0.0,1.0
2013-04-08,24.62,24.64,24.22,24.64,77700,12.8345037514835,12.8449298308917,12.6259821633197,12.8449298308917,149049.315582528,0.0,1.0
2013-04-09,24.56,24.84,24.54,24.67,103900,12.803225513259,12.9491906249736,12.7927994338508,12.860568950004,199307.900759647,0.0,1.0
2013-04-10,24.83,24.9,24.51,24.65,104700,12.9439775852696,12.9804688631982,12.7771603147385,12.8501428705958,200842.514047497,0.0,1.0
2013-04-11,24.71,24.99,24.395,24.59,214600,12.8814211088204,13.0273862205351,12.7172103581414,12.8188646323713,411660.014466028,0.0,1.0
2013-04-12,24.67,24.93,24.42,24.61,128600,12.860568950004,12.9961079823105,12.7302429574016,12.8292907117794,246689.086022047,0.0,1.0
2013-04-15,23.92,24.45,23.76,24.39,237600,12.4695909721968,12.7458820765139,12.3861823369313,12.7146038382893,455780.146491745,0.0,1.0
2013-04-16,23.75,24.05,23.58,24.02,151900,12.3809692972272,12.5373604883501,12.2923476222576,12.5217213692378,291384.698030707,0.0,1.0
2013-04-17,22.79,23.6,22.76,23.55,189900,11.880517485634,12.3027737016658,11.8648783665218,12.2767085031453,364278.829203629,0.0,1.0
2013-04-18,22.44,22.8699,22.3,22.77,126500,11.6980610959907,11.9221696728698,11.6250785401333,11.8700914062258,242660.726141437,0.0,1.0
2013-04-19,22.7,22.77,22.42,22.43,118400,11.8336001282972,11.8700914062258,11.6876350165825,11.6928480562866,227122.766601946,0.0,1.0
2013-04-22,22.43,22.8525,22.16,22.75,141100,11.6928480562866,11.9130989837846,11.552095984276,11.8596653268177,270667.418644718,0.0,1.0
2013-04-23,22.63,22.77,22.35,22.57,118700,11.7971088503685,11.8700914062258,11.6511437386538,11.7658306121439,227698.24658489,0.0,1.0
2013-04-24,23.01,23.0501,22.45,22.58,120200,11.9952043591241,12.0161086483376,11.7032741356948,11.771043651848,230575.646499612,0.0,1.0
2013-04-25,23.62,23.81,23.041,23.13,101400,12.313199781074,12.4122475354518,12.0113647822068,12.0577608355733,194512.234235112,0.0,1.0
2013-04-26,23.71,23.81,23.36,23.61,143400,12.3601171384108,12.4122475354518,12.1776607487675,12.3079867413699,275079.43184729,0.0,1.0
2013-04-29,23.55,23.9599,23.46,23.82,100800,12.2767085031453,12.4903910006162,12.2297911458084,12.4174605751559,193361.274269225,0.0,1.0
2013-04-30,24.01,24.02,23.43,23.47,145600,12.5165083295337,12.5217213692378,12.2141520266962,12.2350041855125,279299.61838888,0.0,1.0
2013-05-01,23.18,23.96,23.16,23.87,158500,12.0838260340938,12.4904431310132,12.0733999546856,12.4435257736764,304045.257655476,0.0,1.0
2013-05-02,23.27,23.44,23.15,23.24,79100,12.1307433914306,12.2193650664003,12.0681869149815,12.1151042723183,151734.888836267,0.0,1.0
2013-05-03,23.77,24.11,23.4,23.49,135700,12.3913953766354,12.5686387265747,12.1985129075839,12.2454302649207,260308.778951724,0.0,1.0
2013-05-06,23.66,24.0156,23.61,23.77,73700,12.3340519398904,12.519427631768,12.3079867413699,12.3913953766354,141376.249143272,0.0,1.0
2013-05-07,24.27,24.27,23.59,23.61,65100,12.6520473618402,12.6520473618402,12.2975606619617,12.3079867413699,124879.156298874,0.0,1.0
2013-05-08,24.38,24.46,24.08,24.23,104100,12.7093907985852,12.751095116218,12.5529996074624,12.6311952030238,199691.554081611,0.0,1.0
2013-05-09,24.21,24.53,24.03,24.38,87800,12.6207691236156,12.7875863941467,12.5269344089419,12.7093907985852,168423.808341646,0.0,1.0
2013-05-10,24.64,24.87,24.3,24.33,88700,12.8449298308917,12.9648297440859,12.6676864809525,12.6833256000648,170150.248290479,0.0,1.0
2013-05-13,24.39,24.7,24.27,24.63,62700,12.7146038382893,12.8762080691163,12.6520473618402,12.8397167911876,120275.316435322,0.0,1.0
2013-05-14,24.68,24.71,24.36,24.39,160200,12.8657819897081,12.8814211088204,12.6989647191771,12.7146038382893,307306.310892161,0.0,1.0
2013-05-15,24.59,24.93,24.47,24.58,96400,12.8188646323713,12.9961079823105,12.7563081559221,12.8136515926672,184920.901186043,0.0,1.0
2013-05-16,24.2,24.73,23.79,24.44,166900,12.6155560839115,12.8918471882286,12.4018214560436,12.7406690368098,320158.697177913,0.0,1.0
2013-05-17,24.59,24.99,24.19,24.19,170000,12.8188646323713,13.0273862205351,12.6103430442074,12.6103430442074,326105.323668334,0.0,1.0
2013-05-20,24.77,24.87,24.3001,24.44,96400,12.912699347045,12.9648297440859,12.6677386113495,12.7406690368098,184920.901186044,0.0,1.0
2013-05-21,24.78,24.84,24.57,24.77,90100,12.9179123867491,12.9491906249736,12.8084385529631,12.912699347045,172835.821544217,0.0,1.0
2013-05-22,24.7,25.14,24.55,24.75,120900,12.8762080691163,13.1055818160965,12.7980124735549,12.9022732676368,231918.433126481,0.0,1.0
2013-05-23,24.99,25.5,24.148,24.21,178100,13.0273862205351,13.293251245444,12.5884482774502,12.6207691236156,341643.283207826,0.0,1.0
2013-05-24,25.4,25.61,24.7,24.7,156400,13.241120848403,13.350594682189,12.8762080691163,12.8762080691163,300016.897774868,0.0,1.0
2013-05-28,25.49,25.79,25.35,25.61,145500,13.2880382057399,13.4444293968627,13.2150556498825,13.350594682189,279107.791727898,0.0,1.0
2013-05-29,25.07,25.4,25.02,25.32,105700,13.0690905381679,13.241120848403,13.0430253396474,13.1994165307702,202760.780657311,0.0,1.0
2013-05-30,25.23,25.52,25.07,25.07,75200,13.1524991734334,13.3036773248522,13.0690905381679,13.0690905381679,144253.649057993,0.0,1.0
2013-05-31,24.9,25.43,24.89,25.16,179800,12.9804688631982,13.2567599675153,12.9752558234941,13.1160078955047,344904.33644451,0.0,1.0
2013-06-03,25.25,25.35,24.66,24.86,223600,13.1629252528416,13.2150556498825,12.8553559102999,12.9596167043818,428924.41395435,0.0,1.0
2013-06-04,25.47,25.61,25.02,25.29,91700,13.2776121263317,13.350594682189,13.0430253396474,13.183777411658,175905.048119919,0.0,1.0
2013-06-05,25.41,25.75,25.23,25.42,85600,13.2463338881071,13.4235772380464,13.1524991734334,13.2515469278112,164203.621800056,0.0,1.0
2013-06-06,25.51,25.52,25.05,25.3,95400,13.3245294836685,13.3297527410122,13.0842596458603,13.2148410794517,182644.648201864,0.05,1.0
2013-06-07,25.45,25.89,25.3,25.69,91300,13.2931899396066,13.5230132627275,13.2148410794517,13.4185481158544,174795.140260274,0.0,1.0
2013-06-10,25.55,25.59,25.36,25.48,46600,13.3454225130432,13.3663155424178,13.2461806235137,13.3088597116376,89216.3585556271,0.0,1.0
2013-06-11,25.27,25.5,25.12,25.33,44000,13.1991713074208,13.3193062263249,13.1208224472659,13.2305108514827,84238.6218121801,0.0,1.0
2013-06-12,24.87,25.38,24.77,25.38,76700,12.9902410136745,13.256627138201,12.9380084402379,13.256627138201,146843.233931687,0.0,1.0
2013-06-13,25.26,25.31,24.88,24.94,116000,13.1939480500771,13.2200643367954,12.9954642710182,13.0268038150801,222083.639323021,0.0,1.0
2013-06-14,25.01,25.36,24.96,25.18,59900,13.0633666164857,13.2461806235137,13.0372503297674,13.1521619913279,114679.396512491,0.0,1.0
2013-06-17,25.14,25.27,25.02,25.22,67400,13.1312689619532,13.1991713074208,13.0685898738294,13.1730550207025,129038.252503204,0.0,1.0
2013-06-18,25.58,25.67,25.09,25.19,51100,13.3610922850741,13.408101601167,13.105152675235,13.1573852486715,97831.6721500551,0.0,1.0
2013-06-19,25.0,25.63,24.98,25.63,76700,13.058143359142,13.3872085717924,13.0476968444547,13.3872085717924,146843.233931687,0.0,1.0
2013-06-20,24.54,24.74,24.49,24.69,110300,12.8178735213338,12.922338668207,12.7917572346155,12.8962223814887,211170.90877008,0.0,1.0
2013-06-21,24.54,24.93,24.32,24.59,229700,12.8178735213338,13.0215805577364,12.7029618597734,12.8439898080521,439763.896142224,0.0,1.0
2013-06-24,24.26,24.61,23.8834,24.33,109900,12.6716223157114,12.8544363227394,12.4749144441493,12.708185117117,210405.103117242,0.0,1.0
2013-06-25,24.47,24.76,24.38,24.43,76600,12.7813107199282,12.9327851828943,12.7343014038353,12.7604176905536,146651.782518478,0.0,1.0
2013-06-26,24.36,24.82,24.27,24.61,59500,12.723854889148,12.9641247269562,12.6768455730551,12.8544363227394,113913.590859653,0.0,1.0
2013-06-27,24.82,24.85,24.45,24.48,56200,12.9641247269562,12.9797944989872,12.7708642052409,12.7865339772719,107595.69422374,0.0,1.0
2013-06-28,24.96,25.4,24.77,24.83,713200,13.0372503297674,13.2670736528883,12.9380084402379,12.9693479842999,1365431.47901016,0.0,1.0
2013-07-01,25.32,25.68,25.02,25.02,109900,13.2252875941391,13.4133248585107,13.0685898738294,13.0685898738294,210405.103117241,0.0,1.0
2013-07-02,25.58,25.58,25.14,25.32,96000,13.3610922850741,13.3610922850741,13.1312689619532,13.2252875941391,183793.356681121,0.0,1.0
2013-07-03,25.68,25.81,25.41,25.46,99500,13.4133248585107,13.4812272039782,13.272296910232,13.2984131969503,190494.156143453,0.0,1.0
2013-07-05,25.89,26.04,25.2,26.04,78200,13.5230132627275,13.6013621228823,13.1626085060152,13.6013621228823,149715.005129829,0.0,1.0
2013-07-08,26.48,26.55,25.84,25.91,96300,13.8311854460032,13.8677482474088,13.4968969760092,13.5334597774148,184367.71092075,0.0,1.0
2013-07-09,26.91,27.02,26.4775,26.59,104500,14.0557855117805,14.1132413425607,13.8298796316673,13.8886412767835,200066.726803928,0.0,1.0
2013-07-10,27.05,27.23,26.8118,26.85,143300,14.1289111145917,14.2229297467775,14.0044931246658,14.0244459677186,274349.875129214,0.0,1.0
2013-07-11,27.67,27.7,27.2401,27.28,104900,14.4527530698984,14.4684228419294,14.2282052366946,14.2490460334958,200832.532456766,0.0,1.0
2013-07-12,27.44,27.92,27.37,27.6,105800,14.3326181509943,14.5833345034898,14.2960553495887,14.4161902684928,202555.595175652,0.0,1.0
2013-07-15,27.42,27.56,27.28,27.43,42800,14.322171636307,14.3952972391182,14.2490460334958,14.3273948936506,81941.2048536662,0.0,1.0
2013-07-16,27.13,27.6,27.08,27.37,76500,14.1706971733409,14.4161902684928,14.1445808866227,14.2960553495887,146460.331105268,0.0,1.0
2013-07-17,26.92,27.36,26.82,27.23,59100,14.0610087691242,14.290832092245,14.0087761956876,14.2229297467775,113147.785206814,0.0,1.0
2013-07-18,27.36,27.58,26.91,26.98,60200,14.290832092245,14.4057437538055,14.0557855117805,14.0923483131861,115253.75075212,0.0,1.0
2013-07-19,27.02,27.38,26.97,27.24,59400,14.1132413425607,14.3012786069324,14.0871250558424,14.2281530041212,113722.139446444,0.0,1.0
2013-07-22,27.22,27.41,26.87,27.0,46100,14.2177064894339,14.3169483789633,14.0348924824059,14.1027948278734,88259.1014895795,0.0,1.0
2013-07-23,27.33,27.4528,27.08,27.26,57000,14.2751623202141,14.3393039203942,14.1445808866227,14.2385995188085,109127.305529415,0.0,1.0
2013-07-24,27.19,27.53,27.07,27.53,54800,14.2020367174029,14.3796274670872,14.139357629279,14.3796274670872,104915.374438806,0.0,1.0
2013-07-25,27.72,27.77,27.09,27.1,81100,14.4788693566167,14.504985643335,14.1498041439663,14.15502740131,155267.096112905,0.0,1.0
2013-07-26,27.61,27.68,27.32,27.68,53800,14.4214135258365,14.4579763272421,14.2699390628704,14.4579763272421,103000.860306711,0.0,1.0
2013-07-29,27.75,27.97,27.54,27.54,62800,14.4945391286477,14.6094507902081,14.3848507244309,14.3848507244309,120231.487495566,0.0,1.0
2013-07-30,27.95,28.05,27.58,27.77,77900,14.5990042755208,14.6512368489574,14.4057437538055,14.504985643335,149140.650890201,0.0,1.0
2013-07-31,28.15,28.47,27.86,27.97,115900,14.7034694223939,14.870613657391,14.5519949594279,14.6094507902081,221892.187909812,0.0,1.0
2013-08-01,28.69,28.76,28.32,28.32,82500,14.9855253189514,15.022088120357,14.7922647972361,14.7922647972361,157947.415897838,0.0,1.0
2013-08-02,28.72,28.74,28.47,28.56,52300,15.0011950909824,15.0116416056697,14.870613657391,14.9176229734839,100129.089108569,0.0,1.0
2013-08-05,28.97,28.98,28.47,28.47,59500,15.1317765245738,15.1369997819175,14.870613657391,14.870613657391,113913.590859653,0.0,1.0
2013-08-06,28.46,28.84,27.94,28.84,54200,14.8653904000473,15.0638741791063,14.5937810181771,15.0638741791063,103766.665959549,0.0,1.0
2013-08-07,28.23,28.31,27.9,28.1,68500,14.7452554811432,14.7870415398924,14.5728879888025,14.6773531356757,131144.218048508,0.0,1.0
2013-08-08,28.57,28.74,28.05,28.47,49700,14.9228462308275,15.0116416056697,14.6512368489574,14.870613657391,95151.352365122,0.0,1.0
2013-08-09,28.24,28.51,27.97,28.42,62300,14.7504787384868,14.8915066867656,14.6094507902081,14.8444973706727,119274.230429519,0.0,1.0
2013-08-12,28.57,28.62,28.05,28.08,82400,14.9228462308275,14.9489625175458,14.6512368489574,14.6669066209883,157755.964484629,0.0,1.0
2013-08-13,28.79,28.98,28.34,28.54,78700,15.037757892388,15.1369997819175,14.8027113119234,14.9071764587966,150672.262195877,0.0,1.0
2013-08-14,28.3,28.76,28.21,28.71,75700,14.7818182825488,15.022088120357,14.7348089664559,14.9959718336387,144928.719799592,0.0,1.0
2013-08-15,27.64,28.22,27.44,27.99,91600,14.4370832978674,14.7400322237995,14.3326181509943,14.6198973048954,175369.494499903,0.0,1.0
2013-08-16,27.09,27.68,26.93,27.42,96500,14.1498041439663,14.4579763272421,14.0662320264678,14.322171636307,184750.613747168,0.0,1.0
2013-08-19,27.09,27.53,27.0,27.09,71700,14.1498041439663,14.3796274670872,14.1027948278734,14.1498041439663,137270.663271212,0.0,1.0
2013-08-20,27.89,28.05,27.12,27.19,50300,14.5676647314589,14.6512368489574,14.1654739159973,14.2020367174029,96300.0608443786,0.0,1.0
2013-08-21,27.33,27.85,27.02,27.72,91500,14.2751623202141,14.5467717020842,14.1132413425607,14.4788693566167,175178.043086693,0.0,1.0
2013-08-22,26.88,27.56,26.65,27.56,82100,14.0401157397495,14.3952972391182,13.9199808208454,14.3952972391182,157181.610245,0.0,1.0
2013-08-23,26.43,27.13,25.895,26.98,118000,13.805069159285,14.1706971733409,13.5256248913993,14.0923483131861,225912.66758721,0.0,1.0
2013-08-26,25.94,26.4,25.78,26.4,57300,13.5491295494458,13.789399387254,13.4655574319473,13.789399387254,109701.659769044,0.0,1.0
2013-08-27,25.27,25.95,25.17,25.72,98200,13.1991713074208,13.5543528067894,13.1469387339842,13.4342178878853,188005.287771729,0.0,1.0
2013-08-28,25.49,25.57,25.2001,25.25,61300,13.3140829689812,13.3558690277305,13.1626607385886,13.1887247927335,117359.716297424,0.0,1.0
2013-08-29,25.7,25.9,25.41,25.52,54300,13.423771373198,13.5282365200712,13.272296910232,13.3297527410122,103958.117372759,0.0,1.0
2013-08-30,25.16,25.69,25.03,25.61,75500,13.1417154766405,13.4185481158544,13.073813131173,13.3767620571051,144545.816973174,0.0,1.0
2013-09-03,25.97,26.09,25.45,25.45,107300,13.5647993214768,13.6274784096006,13.2931899396066,13.2931899396066,205427.366373793,0.0,1.0
2013-09-04,26.57,26.73,25.884,25.98,192900,13.8781947620962,13.9617668795947,13.5198793083213,13.5700225788204,369309.776081126,0.0,1.0
2013-09-05,26.26,26.8,26.21,26.64,68000,13.7162737844428,13.9983296810003,13.6901574977245,13.9147575635018,130186.96098246,0.0,1.0
2013-09-06,26.13,26.5,25.62,26.38,116900,13.6483714389753,13.8416319606906,13.3819853144488,13.7789528725667,223806.702041906,0.0,1.0
2013-09-09,26.93,27.0,26.19,26.31,78200,14.0662320264678,14.1027948278734,13.6797109830372,13.7423900711611,149715.00512983,0.0,1.0
2013-09-10,26.93,27.12,26.67,27.01,102200,14.0662320264678,14.1654739159973,13.9304273355327,14.1080180852171,195663.34430011,0.0,1.0
2013-09-11,27.05,27.08,26.73,26.94,52000,14.1289111145917,14.1445808866227,13.9617668795947,14.0714552838115,99554.7348689403,0.0,1.0
2013-09-12,26.64,26.99,26.47,26.88,84000,13.94087385022,14.1240309766306,13.8519118173921,14.0664673083301,160517.914733493,0.05,1.0
2013-09-13,26.89,26.95,26.55,26.77,58300,14.0717003690847,14.1030987336122,13.8937763034288,14.0089036400297,111407.07653527,0.0,1.0
2013-09-16,27.34,27.88,27.16,27.16,98900,14.3071881030411,14.5897733837888,14.2129930094586,14.2129930094586,188990.735323125,0.0,1.0
2013-09-17,27.8,27.94,27.2877,27.35,92800,14.5479088977521,14.6211717483164,14.2798191952946,14.3124211637957,177334.077229383,0.0,1.0
2013-09-18,28.4,28.5,27.55,27.79,88800,14.8618925430274,14.9142231505732,14.4170823788875,14.5426758369976,169690.367003978,0.0,1.0
2013-09-19,28.0,28.5199,27.95,28.41,83400,14.6525701128439,14.9246369414749,14.626404809071,14.867125603782,159371.358199682,0.0,1.0
2013-09-20,28.3,28.59,27.69,28.16,449200,14.8095619354815,14.9613206973645,14.4903452294517,14.7362990849173,858388.658312916,0.0,1.0
2013-09-23,28.41,28.61,28.165,28.28,80700,14.867125603782,14.9717868188737,14.7389156152946,14.7990958139723,154211.853797534,0.0,1.0
2013-09-24,28.05,28.5,27.97,28.36,77000,14.6787354166168,14.9142231505732,14.6368709305801,14.840960300009,147141.421839035,0.0,1.0
2013-09-25,27.42,28.05,27.31,28.05,124800,14.3490525890778,14.6787354166168,14.2914889207774,14.6787354166168,238483.759032618,0.0,1.0
2013-09-26,27.93,28.23,27.52,27.57,59500,14.6159386875618,14.7729305101994,14.4013831966237,14.4275485003966,113700.189602891,0.0,1.0
2013-09-27,27.78,28.16,27.59,27.74,47600,14.537442776243,14.7362990849173,14.4380146219058,14.5165105332246,90960.1516823124,0.0,1.0
2013-09-30,27.98,28.17,27.56,27.63,106900,14.6421039913347,14.7415321456719,14.4223154396421,14.4589468649242,204278.155773933,0.0,1.0
2013-10-01,27.99,28.185,27.7,27.89,68100,14.6473370520893,14.7493817368037,14.4955782902063,14.5950064445434,130134.16658751,0.0,1.0
2013-10-02,27.64,27.75,27.37,27.75,54100,14.4641799256788,14.5217435939792,14.3228872853049,14.5217435939792,103381.180798594,0.0,1.0
2013-10-03,27.12,27.75,26.96,27.55,70200,14.1920607664402,14.5217435939792,14.1083317943668,14.4170823788875,134147.114455848,0.0,1.0
2013-10-04,27.36,27.45,27.05,27.05,44000,14.3176542245503,14.3647517713416,14.1554293411581,14.1554293411581,84080.8124794487,0.0,1.0
2013-10-07,26.64,27.12,26.64,27.12,76000,13.94087385022,14.1920607664402,13.94087385022,14.1920607664402,145230.494282684,0.0,1.0
2013-10-08,26.29,26.84,26.26,26.7,65900,13.7577167238095,14.0455350653118,13.7420175415457,13.9722722147476,125930.125963538,0.0,1.0
2013-10-09,26.38,26.64,26.23,26.46,80700,13.8048142706008,13.94087385022,13.726318359282,13.8466787566375,154211.853797534,0.0,1.0
2013-10-10,27.55,27.55,26.3601,26.65,89400,14.4170823788875,14.4170823788875,13.7944004796991,13.9461069109746,170836.923537788,0.0,1.0
2013-10-11,28.45,28.45,27.34,27.34,99300,14.8880578468003,14.8880578468003,14.3071881030411,14.3071881030411,189755.106345665,0.0,1.0
2013-10-14,28.45,28.48,28.21,28.39,77500,14.8880578468003,14.9037570290641,14.7624643886902,14.8566594822728,148096.885617211,0.0,1.0
2013-10-15,28.35,28.49,27.97,28.25,64600,14.8357272392544,14.9089900898187,14.6368709305801,14.7833966317086,123445.920140282,0.0,1.0
2013-10-16,28.76,28.92,28.35,28.45,69500,15.0502827301925,15.1340117022659,14.8357272392544,14.8880578468003,132809.465166402,0.0,1.0
2013-10-17,29.28,29.32,28.44,28.6,121500,15.322401889431,15.3433341324494,14.8828247860457,14.9665537581191,232177.69809666,0.0,1.0
2013-10-18,29.67,29.77,29.16,29.5,118100,15.5264912588599,15.5788218664058,15.259605160376,15.437529226032,225680.544405066,0.0,1.0
2013-10-21,29.57,29.82,29.4,29.66,50400,15.4741606513141,15.6049871701787,15.3851986184861,15.5212581981053,96310.7488400954,0.0,1.0
2013-10-22,30.14,30.2,29.55,29.6,98600,15.7724451143255,15.8038434788531,15.4636945298049,15.4898598335778,188417.457056219,0.0,1.0
2013-10-23,29.97,30.05,29.87,30.0,71300,15.6834830814975,15.7253475675342,15.6311524739517,15.6991822637613,136249.134767834,0.0,1.0
2013-10-24,29.97,30.088,29.865,30.06,95600,15.6834830814975,15.7452331984017,15.6285359435744,15.7305806282888,182684.674387166,0.0,1.0
2013-10-25,30.0,30.13,29.79,30.09,59900,15.6991822637613,15.7672120535709,15.589287987915,15.7462798105526,114464.560625431,0.0,1.0
2013-10-28,30.16,30.17,29.91,30.0,123400,15.7829112358347,15.7881442965893,15.65208471697,15.6991822637613,235808.460453726,0.0,1.0
2013-10-29,30.75,30.81,30.23,30.23,47800,16.0916618203553,16.1230601848829,15.8195426611168,15.8195426611168,91342.337193583,0.0,1.0
2013-10-30,30.56,30.93,30.32,30.77,62200,15.9922336660182,16.1858569139379,15.8666402079081,16.1021279418645,118859.694005039,0.0,1.0
2013-10-31,29.97,30.555,29.93,30.51,138200,15.6834830814975,15.9896171356409,15.6625508384792,15.9660683622453,264090.188287723,0.0,1.0
2013-11-01,29.94,30.07,29.66,29.9,138500,15.6677838992338,15.7358136890434,15.5212581981053,15.6468516562154,264663.466554628,0.0,1.0
2013-11-04,30.55,30.6,29.95,29.95,80100,15.9870006052636,16.0131659090365,15.6730169599884,15.6730169599884,153065.297263723,0.0,1.0
2013-11-05,30.4,30.49,30.11,30.43,50000,15.9085046939448,15.9556022407361,15.7567459320618,15.9242038762086,95546.3778175552,0.0,1.0
2013-11-06,30.18,30.62,30.08,30.52,83100,15.7933773573439,16.0236320305457,15.741046749798,15.9713014229998,158798.079932777,0.0,1.0
2013-11-07,30.63,30.96,30.31,30.4,113000,16.0288650913003,16.2015560962017,15.8614071471535,15.9085046939448,215934.813867675,0.0,1.0
2013-11-08,31.51,31.51,30.47,30.59,130800,16.489374437704,16.489374437704,15.9451361192269,16.0079328482819,249949.324370724,0.0,1.0
2013-11-11,31.52,31.77,31.31,31.52,33400,16.4946074984585,16.6254340173232,16.3847132226122,16.4946074984585,63824.9803821271,0.0,1.0
2013-11-12,31.64,31.8,31.39,31.48,52600,16.5574042275136,16.641133199587,16.4265777086489,16.4736752554402,100514.789464068,0.0,1.0
2013-11-13,31.85,32.0,31.58,31.58,56600,16.6672985033599,16.7457944146787,16.5260058629861,16.5260058629861,108158.499689473,0.0,1.0
2013-11-14,32.23,32.38,31.56,31.83,50700,16.8661548120342,16.944650723353,16.5155397414769,16.6568323818507,96884.0271070012,0.0,1.0
2013-11-15,32.5,32.57,31.78,32.14,62500,17.0074474524081,17.0440788776902,16.6306670780778,16.819057265243,119432.972271944,0.0,1.0
2013-11-18,32.73,32.93,32.41,32.58,92500,17.1278078497636,17.2324690648553,16.9603499056168,17.0493119384448,176760.798962477,0.0,1.0
2013-11-19,32.63,33.57,32.46,32.69,131700,17.0754772422177,17.5673849531489,16.9865152093897,17.1068756067452,251669.159171441,0.0,1.0
2013-11-20,33.09,33.305,32.48,32.53,148900,17.3161980369287,17.4287088431523,16.9969813308989,17.0231466346718,284537.11314068,0.0,1.0
2013-11-21,34.28,34.75,33.02,33.29,162300,17.9389322667246,18.1848861221902,17.2795666116466,17.4208592520205,310143.542395784,0.0,1.0
2013-11-22,33.95,34.17,33.04,34.17,108100,17.7662412618232,17.8813685984241,17.2900327331558,17.8813685984241,206571.268841555,0.0,1.0
2013-11-25,33.75,34.34,33.66,34.0,122400,17.6615800467315,17.9703306312521,17.6144824999402,17.7924065655961,233897.532897375,0.0,1.0
2013-11-26,34.16,34.29,33.64,33.88,70800,17.8761355376695,17.9441653274792,17.604016378431,17.7296098365411,135293.670989659,0.0,1.0
2013-11-27,34.27,34.27,33.95,34.16,49900,17.93369920597,17.93369920597,17.7662412618232,17.8761355376695,95355.2850619201,0.0,1.0
2013-11-29,34.04,34.67,34.02,34.51,36500,17.8133388086145,18.1430216361535,17.8028726871053,18.0592926640801,69748.8558068153,0.0,1.0
2013-12-02,33.16,34.19,33.04,34.01,86900,17.3528294622108,17.8918347199333,17.2900327331558,17.7976396263507,166059.604646911,0.0,1.0
2013-12-03,32.71,33.2,32.49,33.1,302700,17.1173417282544,17.3737617052292,17.0022143916535,17.3214310976833,578437.77130748,0.0,1.0
2013-12-04,32.36,32.752,32.02,32.47,131200,16.9341846018439,17.1393205834237,16.7562605361879,16.9917482701443,250713.695393264,0.0,1.0
2013-12-05,32.68,33.05,32.2,32.25,52800,17.1016425459907,17.2952657939104,16.8504556297705,16.8766209335434,100896.974975338,0.0,1.0
2013-12-06,32.34,32.97,32.06,32.97,111900,16.9237184803347,17.2534013078737,16.7771927792063,17.2534013078737,213832.793555689,0.0,1.0
2013-12-09,32.29,32.41,32.095,32.28,112200,16.8975531765618,16.9603499056168,16.7955084918473,16.8923201158072,214406.071822593,0.0,1.0
2013-12-10,31.94,32.37,31.67,32.15,56400,16.7143960501512,16.9394176625985,16.5731034097774,16.8242903259975,107776.314178202,0.0,1.0
2013-12-11,31.54,32.1,31.42,32.09,58400,16.5050736199677,16.7981250222246,16.4422768909127,16.79289196147,111598.169290905,0.0,1.0
2013-12-12,30.77,31.59,30.72,31.59,135200,16.1282932456375,16.5581015154269,16.1020854243088,16.5581015154269,257938.266414226,0.05,1.0
2013-12-13,31.04,31.18,30.83,30.83,96100,16.269815480812,16.3431973805322,16.1597426312318,16.1597426312318,183342.214514846,0.0,1.0
2013-12-16,31.11,31.6,31.0,31.13,123100,16.3065064306721,16.5633430796927,16.2488492237491,16.3169895592036,234853.554701119,0.0,1.0
2013-12-17,30.68,31.1,30.37,31.03,228600,16.0811191672459,16.3012648664064,15.9186306750084,16.2645739165463,436129.346910445,0.0,1.0
2013-12-18,31.12,31.46,30.53,30.66,283900,16.3117479949378,16.4899611799725,16.00249570326,16.0706360387145,541632.202921591,0.0,1.0
2013-12-19,30.61,31.17,30.53,30.99,199100,16.0444282173858,16.3379558162665,16.00249570326,16.2436076594834,379848.438188407,0.0,1.0
2013-12-20,30.88,31.07,30.38,30.39,449000,16.1859504525604,16.2855401736092,15.9238722392742,15.9291138035399,856614.509023579,0.0,1.0
2013-12-23,30.88,31.12,30.66,31.12,146100,16.1859504525604,16.3117479949378,16.0706360387145,16.3117479949378,278733.585230167,0.0,1.0
2013-12-24,30.85,31.24,30.8,30.83,101100,16.1702257597633,16.3746467661265,16.1440179384346,16.1597426312318,192881.351586377,0.0,1.0
2013-12-26,31.25,31.43,30.96,30.96,102100,16.3798883303923,16.4742364871753,16.2278829666862,16.2278829666862,194789.179000684,0.0,1.0
2013-12-27,31.0,31.5,30.9,31.4,145800,16.2488492237491,16.5109274370354,16.1964335810919,16.4585117943782,278161.237005875,0.0,1.0
2013-12-30,31.76,31.85,30.97,30.97,129200,16.6472081079443,16.6943821863358,16.233124530952,16.233124530952,246491.301928388,0.0,1.0
2013-12-31,31.8,32.19,31.64,31.92,116000,16.6681743650072,16.8725953713705,16.5843093367556,16.7310731361959,221307.980059543,0.0,1.0
2014-01-02,31.78,32.47,31.4,31.61,182700,16.6576912364757,17.0193591708108,16.4585117943782,16.5685846439584,348560.068593781,0.0,1.0
2014-01-03,32.05,32.28,31.7,31.77,107200,16.7992134716503,16.919769449762,16.6157587223499,16.65244967221,204519.098813647,0.0,1.0
2014-01-06,31.95,32.5,31.63,32.05,134300,16.7467978289931,17.035083863608,16.5790677724898,16.7992134716503,256221.22174135,0.0,1.0
2014-01-07,31.86,32.4,31.8,31.97,93100,16.6996237506015,16.9826682209507,16.6681743650072,16.7572809575245,177618.732271927,0.0,1.0
2014-01-08,31.2,31.81,31.04,31.81,115000,16.3536805090636,16.6734159292729,16.269815480812,16.6734159292729,219400.152645238,0.0,1.0
2014-01-09,30.79,31.0,30.21,31.0,120200,16.1387763741689,16.2488492237491,15.8347656467568,16.2488492237491,229320.85519963,0.0,1.0
2014-01-10,30.39,30.7,30.09,30.7,87000,15.9291138035399,16.0916022957774,15.7718668755681,16.0916022957774,165980.985044657,0.0,1.0
2014-01-13,29.42,30.23,29.24,30.19,118700,15.4206820697645,15.8452487752883,15.3263339129814,15.8242825182254,226459.114078171,0.0,1.0
2014-01-14,29.67,29.97,29.18,29.46,57200,15.5517211764076,15.7089681043794,15.2948845273871,15.4416483268274,109127.728098327,0.0,1.0
2014-01-15,29.12,29.93,29.02,29.6,164000,15.2634351417927,15.6880018473165,15.2110194991355,15.5150302265476,312883.695946252,0.0,1.0
2014-01-16,28.81,28.96,28.26,28.92,96000,15.1009466495552,15.1795701135411,14.8126606149403,15.1586038564782,183151.431773416,0.0,1.0
2014-01-17,29.07,29.14,28.74,28.8,106900,15.2372273204641,15.2739182703242,15.0642556996952,15.0957050852895,203946.750589355,0.0,1.0
2014-01-21,29.53,29.92,29.25,29.35,135700,15.4783392766875,15.6827602830508,15.3315754772472,15.3839911199044,258892.180121379,0.0,1.0
2014-01-22,29.54,29.67,29.32,29.53,92300,15.4835808409532,15.5517211764076,15.3682664271072,15.4783392766875,176092.470340482,0.0,1.0
2014-01-23,29.63,29.76,29.25,29.53,168100,15.5307549193447,15.5988952547992,15.3315754772472,15.4783392766875,320705.788344908,0.0,1.0
2014-01-24,29.54,29.65,29.37,29.37,151200,15.4835808409532,15.5412380478762,15.3944742484359,15.3944742484359,288463.505043129,0.0,1.0
2014-01-27,29.2,29.72,28.99,29.51,89100,15.3053676559185,15.5779289977363,15.1952948063383,15.467856148156,169987.422614701,0.0,1.0
2014-01-28,28.61,29.25,28.35,29.13,198800,14.9961153642407,15.3315754772472,14.8598346933319,15.2686767060585,379276.089964115,0.0,1.0
2014-01-29,28.08,28.59,27.92,28.42,100900,14.7183124581573,14.9856322357093,14.6344474299057,14.896525643192,192499.786103516,0.0,1.0
2014-01-30,28.09,28.37,27.85,28.37,140700,14.723554022423,14.8703178218633,14.5977564800456,14.8703178218633,268431.317192912,0.0,1.0
2014-01-31,27.96,28.24,27.58,27.71,133500,14.6554136869686,14.8021774864089,14.456234244871,14.5243745803254,254694.959809905,0.0,1.0
2014-02-03,27.07,27.93,26.98,27.88,174100,14.188914467319,14.6396889941714,14.1417403889275,14.6134811728428,332152.752830746,0.0,1.0
2014-02-04,26.91,27.25,26.79,27.18,101600,14.1050494390674,14.2832626241021,14.0421506678787,14.246571674242,193835.265293531,0.0,1.0
2014-02-05,27.0,27.16,26.3,26.83,163000,14.1522235174589,14.2360885457105,13.7853140188581,14.0631169249416,310975.868531945,0.0,1.0
2014-02-06,27.38,27.73,26.86,27.09,147200,14.3514029595565,14.5348577088569,14.0788416177388,14.1993975958505,280832.195385903,0.0,1.0
2014-02-07,27.79,27.85,27.4,27.6,139000,14.5663070944512,14.5977564800456,14.3618860880879,14.4667173734025,265188.010588591,0.0,1.0
2014-02-10,26.99,27.85,26.83,27.85,162900,14.1469819531932,14.5977564800456,14.0631169249416,14.5977564800456,310785.085790514,0.0,1.0
2014-02-11,27.07,27.52,27.0,27.0,120400,14.188914467319,14.4247848592767,14.1522235174589,14.1522235174589,229702.420682492,0.0,1.0
2014-02-12,26.73,27.29,26.5,27.0,105000,14.0107012822843,14.304228881165,13.8901453041727,14.1522235174589,200321.878502173,0.0,1.0
2014-02-13,26.98,27.04,26.5,26.5,74100,14.1417403889275,14.1731897745218,13.8901453041727,13.8901453041727,141370.011400105,0.0,1.0
2014-02-14,26.7,26.99,26.5,26.99,66700,13.9949765894872,14.1469819531932,13.8901453041727,14.1469819531932,127252.088534237,0.0,1.0
2014-02-18,26.83,26.95,26.5,26.75,79900,14.0631169249416,14.1260156961303,13.8901453041727,14.0211844108158,152435.410403082,0.0,1.0
2014-02-19,26.9,27.21,26.79,26.79,99900,14.0998078748017,14.2622963670392,14.0421506678787,14.0421506678787,190591.95868921,0.0,1.0
2014-02-20,27.11,27.51,26.88,26.88,137100,14.2098807243819,14.4195432950109,14.0893247462702,14.0893247462702,261563.138501409,0.0,1.0
2014-02-21,27.26,27.44,27.16,27.17,94600,14.2885041883678,14.3828523451509,14.2360885457105,14.2413301099763,180480.473393386,0.0,1.0
2014-02-24,27.25,27.76,27.15,27.2,100900,14.2832626241021,14.5505824016541,14.2308469814448,14.2570548027734,192499.786103516,0.0,1.0
2014-02-25,27.48,27.78,27.1108,27.15,260300,14.4038186022138,14.5610655301855,14.2103000495232,14.2308469814448,496607.475943956,0.0,1.0
2014-02-26,28.25,28.588,27.51,27.63,138200,14.8074190506746,14.9845839228561,14.4195432950109,14.4824420661996,263661.748657146,0.0,1.0
2014-02-27,28.24,28.34,27.89,28.19,91100,14.8021774864089,14.8545931290661,14.6187227371085,14.7759696650803,173803.077443314,0.0,1.0
2014-02-28,28.07,28.52,27.93,28.33,185900,14.7130708938916,14.9489412858492,14.6396889941714,14.8493515648004,354665.11631956,0.0,1.0
2014-03-03,27.47,27.8792,27.32,27.74,115200,14.398577037948,14.6130618477015,14.3199535739621,14.5400992731226,219781.718128099,0.0,1.0
2014-03-04,27.75,27.96,27.67,27.79,307000,14.5453408373883,14.6554136869686,14.5034083232625,14.5663070944512,585703.016192069,0.0,1.0
2014-03-05,28.21,28.279,27.65,27.65,279000,14.7864527936117,14.8226195870452,14.4929251947311,14.4929251947311,532283.848591488,0.0,1.0
2014-03-06,29.18,29.31,27.92,28.0,162400,15.4521314553589,15.5209723425829,14.7849043945723,14.8272680174794,306678.209002457,0.3,1.0
2014-03-07,29.7,29.74,29.18,29.3,125400,15.7274950042549,15.7486768157084,15.4521314553589,15.5156768897195,236806.94217308,0.0,1.0
2014-03-10,29.95,29.98,29.34,29.67,134800,15.8598813258395,15.8757676844297,15.536858701173,15.7116086456647,254558.020772977,0.0,1.0
2014-03-11,29.7,29.95,29.59,29.95,100400,15.7274950042549,15.8598813258395,15.6692450227577,15.8598813258395,189596.626747825,0.0,1.0
2014-03-12,29.59,29.9,29.51,29.58,100800,15.6692450227577,15.8334040615226,15.6268813998506,15.6639495698943,190351.991794629,0.0,1.0
2014-03-13,29.58,29.96,29.55,29.61,98200,15.6639495698943,15.8651767787029,15.6480632113041,15.6798359284844,185442.118990402,0.0,1.0
2014-03-14,29.95,30.0,29.53,29.53,119600,15.8598813258395,15.8863585901565,15.6374723055774,15.6374723055774,225854.148994422,0.0,1.0
2014-03-17,30.45,30.49,29.91,30.06,139800,16.1246539690088,16.1458357804624,15.838699514386,15.9181313073368,264000.083858028,0.0,1.0
2014-03-18,30.37,30.81,30.17,30.44,87400,16.0822903461017,16.3152902720907,15.976381288834,16.1193585161454,165047.262726693,0.0,1.0
2014-03-19,30.1,30.27,29.86,30.27,89900,15.9393131187903,16.0293358174679,15.8122222500691,16.0293358174679,169768.294269218,0.0,1.0
2014-03-20,26.21,28.95,26.06,28.95,627900,13.8793819549334,15.330336039501,13.7999501619826,15.330336039501,1185734.28222071,0.0,1.0
2014-03-21,27.91,27.95,26.01,26.23,538900,14.7796089417089,14.8007907531624,13.7734728976657,13.8899728606601,1017665.5593068,0.0,1.0
2014-03-24,27.48,28.0,27.39,28.0,230800,14.5519044685833,14.8272680174794,14.5042453928129,14.8272680174794,435845.632005957,0.0,1.0
2014-03-25,27.02,27.84,26.9,27.58,260500,14.3083136368676,14.7425407716652,14.244768202507,14.6048589972172,491931.486731159,0.0,1.0
2014-03-26,25.77,27.32,25.73,27.24,147600,13.6463820289444,14.4671772227692,13.6252002174909,14.4248135998621,278729.702270707,0.0,1.0
2014-03-27,25.77,26.24,25.67,25.83,203300,13.6463820289444,13.8952683135235,13.5934275003106,13.6781547461247,383914.285038176,0.0,1.0
2014-03-28,26.72,26.91,25.75,25.75,229400,14.149450050966,14.2500636553704,13.6357911232176,13.6357911232176,433201.854342143,0.0,1.0
2014-03-31,27.04,27.155,26.4604,26.79,247100,14.3189045425944,14.3798022505233,14.0119800946325,14.1865182210097,466626.757663222,0.0,1.0
2014-04-01,27.47,27.58,27.0,27.03,262100,14.5466090157199,14.6048589972172,14.2977227311408,14.313609089731,494952.946918377,0.0,1.0
2014-04-02,28.32,28.36,27.46,27.46,160700,14.9967225091077,15.0179043205612,14.5413135628566,14.5413135628566,303467.907553541,0.0,1.0
2014-04-03,28.81,28.89,28.25,28.25,168400,15.2561996994136,15.2985633223207,14.959654339064,14.959654339064,318008.684704519,0.0,1.0
2014-04-04,28.36,29.35,28.35,29.06,239400,15.0179043205612,15.5421541540364,15.0126088676979,15.3885860209982,452085.980512246,0.0,1.0
2014-04-07,28.17,28.27,27.63,28.21,171600,14.9172907161569,14.9702452447908,14.6313362615341,14.9384725276105,324051.605078953,0.0,1.0
2014-04-08,28.57,28.61,27.975,28.19,116100,15.1291088306923,15.1502906421459,14.8140293853209,14.9278816218837,219244.704834886,0.0,1.0
2014-04-09,28.14,28.69,27.93,28.69,145600,14.9014043575668,15.192654265053,14.7901998474357,15.192654265053,274952.877036686,0.0,1.0
2014-04-10,26.42,28.11,26.41,28.11,179400,13.9905864650645,14.8855179989766,13.9852910122011,14.8855179989766,338781.223491631,0.0,1.0
2014-04-11,26.4,26.9,25.76,26.06,263400,13.9799955593377,14.244768202507,13.641086576081,13.7999501619826,497407.883320489,0.0,1.0
2014-04-14,26.58,27.12,26.35,26.67,209700,14.0753137108786,14.3612681655014,13.9535182950208,14.1229727866491,396000.125787042,0.0,1.0
2014-04-15,26.65,26.8801,26.095,26.53,192900,14.1123818809223,14.2342302513088,13.8184842470044,14.0488364465617,364274.79382127,0.0,1.0
2014-04-16,27.16,27.435,26.85,26.88,160100,14.382449976955,14.5280749306981,14.21829093819,14.2341772967802,302334.859983334,0.0,1.0
2014-04-17,27.43,27.81,27.16,27.16,166300,14.5254272042664,14.726654413075,14.382449976955,14.382449976955,314043.018208798,0.0,1.0
2014-04-21,27.79,27.84,27.33,27.38,118900,14.7160635073483,14.7425407716652,14.4724726756325,14.4989499399495,224532.260162514,0.0,1.0
2014-04-22,27.96,28.32,27.54,27.89,162400,14.8060862060258,14.9967225091077,14.5836771857636,14.7690180359821,306678.209002459,0.0,1.0
2014-04-23,28.07,28.31,27.84,27.86,150400,14.8643361875231,14.9914270562443,14.7425407716652,14.753131677392,284017.257598335,0.0,1.0
2014-04-24,28.42,28.77,27.93,28.23,163200,15.0496770377416,15.2350178879601,14.7901998474357,14.9490634333372,308188.939096065,0.0,1.0
2014-04-25,28.19,28.49,28.17,28.34,148700,14.9278816218837,15.0867452077853,14.9172907161569,15.0073134148345,280806.956149418,0.0,1.0
2014-04-28,28.23,28.81,27.79,28.22,147500,14.9490634333372,15.2561996994136,14.7160635073483,14.9437679804739,278540.861009007,0.0,1.0
2014-04-29,28.01,28.71,27.98,28.29,143200,14.8325634703428,15.2032451707797,14.8166771117526,14.9808361505175,270420.686755861,0.0,1.0
2014-04-30,28.49,28.51,27.59,28.02,157300,15.0867452077853,15.097336113512,14.6101544500806,14.8378589232061,297047.304655705,0.0,1.0
2014-05-01,28.41,28.71,27.79,28.42,204800,15.0443815848782,15.2032451707797,14.7160635073483,15.0496770377416,386746.90396369,0.0,1.0
2014-05-02,28.6,29.14,28.43,28.43,133500,15.1449951892825,15.4309496439053,15.0549724906049,15.0549724906049,252103.084370863,0.0,1.0
2014-05-05,28.84,29.06,27.96,28.44,195500,15.2720860580038,15.3885860209982,14.8060862060258,15.0602679434683,369184.666625495,0.0,1.0
2014-05-06,27.75,28.81,27.7,28.81,181900,14.6948816958947,15.2561996994136,14.6684044315778,15.2561996994136,343502.255034158,0.0,1.0
2014-05-07,27.7,27.78,27.16,27.78,151800,14.6684044315778,14.7107680544849,14.382449976955,14.7107680544849,286661.03526215,0.0,1.0
2014-05-08,28.75,29.19,27.96,27.96,244800,15.2244269822333,15.4574269082222,14.8060862060258,14.8060862060258,462283.408644099,0.0,1.0
2014-05-09,29.64,29.68,28.7,28.72,287600,15.6957222870746,15.7169040985281,15.1979497179164,15.2085406236431,543107.468652136,0.0,1.0
2014-05-12,31.25,31.325,29.79,29.79,235000,16.5482901980797,16.588006094555,15.7751540800254,15.7751540800254,443776.964997398,0.0,1.0
2014-05-13,31.37,31.73,31.09,31.32,244900,16.6118356324403,16.8024719355222,16.4635629522655,16.5853583681234,462472.2499058,0.0,1.0
2014-05-14,30.69,31.35,30.6,31.35,206300,16.2517448377301,16.6012447267135,16.2040857619596,16.6012447267135,389579.522889205,0.0,1.0
2014-05-15,30.09,30.41,29.8,30.41,267600,15.9340176659269,16.1034721575553,15.7804495328888,16.1034721575553,505339.216311933,0.0,1.0
2014-05-16,30.52,30.53,30.03,30.08,126600,16.1617221390525,16.1670175919159,15.9022449487466,15.9287222130636,239073.037313493,0.0,1.0
2014-05-19,30.41,30.625,30.2,30.49,253100,16.1034721575553,16.2173243941181,15.9922676474242,16.1458357804624,477957.233365283,0.0,1.0
2014-05-20,28.37,30.23,27.7,30.23,455400,15.0231997734246,16.0081540060143,14.6684044315778,16.0081540060143,859983.105786451,0.0,1.0
2014-05-21,28.9,29.68,28.52,28.62,197400,15.3038587751841,15.7169040985281,15.1026315663754,15.1555860950093,372772.650597814,0.0,1.0
2014-05-22,29.38,29.605,28.87,28.93,156900,15.5580405126266,15.6771882020527,15.2879724165939,15.3197451337742,296291.939608901,0.0,1.0
2014-05-23,29.69,29.75,29.29,29.43,107700,15.7221995513915,15.7539722685718,15.5103814368561,15.5845177769435,203382.038852,0.0,1.0
2014-05-27,29.92,30.26,29.81,29.92,96200,15.8439949672494,16.0240403646045,15.7857449857521,15.8439949672494,181665.293756382,0.0,1.0
2014-05-28,29.41,29.86,29.15,29.81,139400,15.5739268712167,15.8122222500691,15.4362450967687,15.7857449857521,263244.718811224,0.0,1.0
2014-05-29,28.85,29.616,28.82,29.54,99100,15.2773815108671,15.6830132002025,15.261495152277,15.6427677584407,187141.690345712,0.0,1.0
2014-05-30,28.84,29.19,28.77,28.97,147800,15.2720860580038,15.4574269082222,15.2350178879601,15.3409269452278,279107.384794108,0.0,1.0
2014-06-02,28.78,29.03,28.35,28.99,117200,15.2403133408234,15.3726996624081,15.0126088676979,15.3515178509545,221321.958713597,0.0,1.0
2014-06-03,28.83,29.06,28.45,28.76,217900,15.2667906051404,15.3885860209982,15.0655633963317,15.2297224350967,411485.109246524,0.0,1.0
2014-06-04,29.18,29.3,28.66,28.76,122900,15.4521314553589,15.5156768897195,15.1767679064628,15.2297224350967,232085.910630554,0.0,1.0
2014-06-05,29.78,29.88,28.19,28.81,151600,15.9287222130636,15.982210199004,15.0782632366105,15.4098887494413,283428.133130315,0.3,1.0
2014-06-06,29.92,30.5,29.7837,29.88,126000,16.0036053933802,16.3138357118347,15.9307012685434,15.982210199004,235566.91803707,0.0,1.0
2014-06-09,30.46,30.61,29.79,29.98,107900,16.2924405174586,16.3726724963692,15.9340710116576,16.0356981849444,201727.543303173,0.0,1.0
2014-06-10,29.96,30.518,29.79,30.46,94600,16.0250005877563,16.323463549304,15.9340710116576,16.2924405174586,176862.146399261,0.0,1.0
2014-06-11,29.87,30.06,29.33,29.93,108100,15.97686140041,16.0784885736968,15.6880262763316,16.0089541919742,202101.459046089,0.0,1.0
2014-06-12,29.48,29.95,29.19,29.66,128100,15.7682582552422,16.0196517891623,15.6131430960149,15.864536629935,239493.033337688,0.0,1.0
2014-06-13,29.89,30.11,29.16,29.72,149400,15.987558997598,16.105232566667,15.5970967002328,15.8966294214993,279315.059958241,0.0,1.0
2014-06-16,30.46,30.58,29.65,29.8,133400,16.2924405174586,16.3566261005871,15.859187831341,15.9394198102516,249401.800524961,0.0,1.0
2014-06-17,30.42,30.685,29.84,30.33,164500,16.2710453230824,16.4127884858245,15.9608150046278,16.222906135736,307545.698548397,0.0,1.0
2014-06-18,30.81,30.86,30.2,30.52,104100,16.4796484682501,16.5063924612203,16.1533717540134,16.3245333090228,194623.14418777,0.0,1.0
2014-06-19,30.54,30.99,30.5,30.92,128200,16.3352309062109,16.5759268429429,16.3138357118347,16.5384852527846,239679.991209146,0.0,1.0
2014-06-20,30.27,30.79,30.0,30.65,728600,16.1908133441717,16.468950871062,16.0463957821325,16.3940676907454,1362175.05144293,0.0,1.0
2014-06-23,30.25,30.57,30.03,30.39,114100,16.1801157469836,16.351277301993,16.0624421779147,16.2549989273002,213318.931333569,0.0,1.0
2014-06-24,30.42,30.98,30.29,30.3,147600,16.2710453230824,16.5705780443489,16.2015109413598,16.2068597399539,275949.818271996,0.0,1.0
2014-06-25,30.38,30.52,30.06,30.28,98400,16.2496501287062,16.3245333090228,16.0784885736968,16.1961621427658,183966.545514664,0.0,1.0
2014-06-26,30.12,30.5,29.78,30.5,76900,16.1105813652611,16.3138357118347,15.9287222130636,16.3138357118347,143770.603151196,0.0,1.0
2014-06-27,30.8,30.87,29.91,29.91,269700,16.4742996696561,16.5117412598144,15.9982565947861,15.9982565947861,504225.379322204,0.0,1.0
2014-06-30,30.9,30.99,30.6,30.8,103500,16.5277876555965,16.5759268429429,16.3673236977752,16.4742996696561,193501.396959022,0.0,1.0
2014-07-01,31.67,31.83,30.97,31.0,122800,16.9396451473379,17.0252259248426,16.5652292457548,16.5812756415369,229584.266150414,0.0,1.0
2014-07-02,31.85,31.99,31.6,31.6,89300,17.0359235220307,17.1108067023473,16.9022035571796,16.9022035571796,166953.379211987,0.0,1.0
2014-07-03,32.47,32.52,32.0,32.0,66300,17.3675490348614,17.3942930278317,17.1161555009414,17.1161555009414,123953.068776649,0.0,1.0
2014-07-07,32.39,32.53,32.23,32.49,120600,17.3247586461091,17.3996418264257,17.2391778686044,17.3782466320495,225471.192978338,0.0,1.0
2014-07-08,32.39,32.61,31.7901,32.42,226300,17.3247586461091,17.4424322151781,17.0038842184524,17.3408050418912,423085.663109436,0.0,1.0
2014-07-09,32.71,32.9,32.48,32.51,114500,17.4959202011185,17.5975473744053,17.3728978334555,17.3889442292376,214066.762819401,0.0,1.0
2014-07-10,32.0,32.56,31.96,32.35,150000,17.1161555009414,17.4156882222078,17.0947603065652,17.3033634517329,280436.807186988,0.0,1.0
2014-07-11,31.89,32.05,31.54,32.0,164300,17.0573187164069,17.1428994939116,16.8701107656153,17.1161555009414,307171.782805481,0.0,1.0
2014-07-14,32.57,32.67,32.18,32.36,173500,17.4210370208019,17.4745250067423,17.2124338756342,17.308712250327,324371.906979616,0.0,1.0
2014-07-15,32.25,32.71,31.97,32.71,92400,17.2498754657925,17.4959202011185,17.1001091051592,17.4959202011185,172749.073227184,0.0,1.0
2014-07-16,31.25,32.43,31.11,32.43,195200,16.714995606388,17.3461538404853,16.6401124260714,17.3461538404853,364941.765086002,0.0,1.0
2014-07-17,31.04,31.38,30.99,31.22,141200,16.6026708359131,16.7845299881106,16.5759268429429,16.6989492106059,263984.514498685,0.0,1.0
2014-07-18,31.51,31.61,30.8,31.01,167800,16.8540643698332,16.9075523557736,16.4742996696561,16.586624440131,313715.308306511,0.0,1.0
2014-07-21,31.22,31.39,30.91,31.28,100800,16.6989492106059,16.7898787867047,16.5331364541905,16.7310420021702,188453.534429656,0.0,1.0
2014-07-22,31.01,31.46,30.94,31.46,114100,16.586624440131,16.827320376863,16.5491828499727,16.827320376863,213318.931333569,0.0,1.0
2014-07-23,30.97,31.12,30.725,30.93,97200,16.5652292457548,16.6454612246655,16.4341836802007,16.5438340513786,181723.051057168,0.0,1.0
2014-07-24,30.95,31.27,30.6601,31.01,132900,16.5545316485667,16.7256932035761,16.3994699773254,16.586624440131,248467.011167672,0.0,1.0
2014-07-25,30.36,30.82,30.27,30.75,83100,16.2389525315181,16.4849972668441,16.1908133441717,16.4475556766858,155361.991181592,0.0,1.0
2014-07-28,30.24,30.43,29.92,30.3,229400,16.1747669483896,16.2763941216764,16.0036053933802,16.2068597399539,428881.357124634,0.0,1.0
2014-07-29,30.38,30.62,30.088,30.26,67400,16.2496501287062,16.3780212949633,16.0934652097601,16.1854645455777,126009.605362687,0.0,1.0
2014-07-30,31.1,31.13,30.33,30.6,140400,16.6347636274774,16.6508100232595,16.222906135736,16.3673236977752,262488.851527021,0.0,1.0
2014-07-31,30.86,31.14,30.75,30.81,168900,16.5063924612203,16.6561588218536,16.4475556766858,16.4796484682501,315771.844892549,0.0,1.0
2014-08-01,30.85,30.9725,30.24,30.89,128000,16.5010436626263,16.5665664454033,16.1747669483896,16.5224388570025,239306.07546623,0.0,1.0
2014-08-04,31.3,31.41,30.78,30.99,119500,16.7417395993583,16.8005763838928,16.463602072468,16.5759268429429,223414.6563923,0.0,1.0
2014-08-05,31.7,31.89,30.78,31.24,86600,16.95569154312,17.0573187164069,16.463602072468,16.709646807794,161905.516682622,0.0,1.0
2014-08-06,32.42,32.52,31.44,31.44,112000,17.3408050418912,17.3942930278317,16.8166227796749,16.8166227796749,209392.816032951,0.0,1.0
2014-08-07,31.99,32.64,31.74,32.46,136400,17.1108067023473,17.4584786109602,16.9770867374962,17.3622002362674,255010.536668702,0.0,1.0
2014-08-08,32.99,33.13,32.02,32.02,207800,17.6456865617517,17.7205697420684,17.1268530981295,17.1268530981295,388498.456889708,0.0,1.0
2014-08-11,33.5,33.84,32.93,33.27,279900,17.918475290048,18.1003344422455,17.6135937701875,17.795452922385,523295.08221092,0.0,1.0
2014-08-12,32.86,33.77,32.73,33.47,161000,17.5761521800292,18.0628928520872,17.5066177983066,17.9024288942659,301002.173047367,0.0,1.0
2014-08-13,32.68,32.86,32.01,32.86,81800,17.4798738053364,17.5761521800292,17.1215042995354,17.5761521800292,152931.538852637,0.0,1.0
2014-08-14,32.97,33.17,32.47,32.87,79600,17.6349889645636,17.7419649364445,17.3675490348614,17.5815009786232,148818.465680562,0.0,1.0
2014-08-15,32.74,33.32,32.27,33.32,103900,17.5119665969006,17.8221969153552,17.2605730629806,17.8221969153552,194249.228444854,0.0,1.0
2014-08-18,33.3,33.32,32.7,32.94,167900,17.8114993181671,17.8221969153552,17.4905714025245,17.6189425687815,313902.266177969,0.0,1.0
2014-08-19,34.12,34.34,33.28,33.29,114600,18.2501008028787,18.3677743719477,17.800801720979,17.8061505195731,214253.720690859,0.0,1.0
2014-08-20,34.0,34.07,33.42,34.07,153200,18.1859152197502,18.2233568099085,17.8756849012956,18.2233568099085,286419.459073644,0.0,1.0
2014-08-21,33.85,34.16,33.15,33.79,237300,18.1056832408395,18.2714959972549,17.7312673392564,18.0735904492753,443651.028969816,0.0,1.0
2014-08-22,34.74,34.96,33.97,33.97,225900,18.5817263157095,18.6993998847784,18.1698688239681,18.1698688239681,422337.831623603,0.0,1.0
2014-08-25,34.9,35.26,34.84,34.97,128300,18.6673070932142,18.8598638425998,18.6352143016499,18.7047486833725,239866.949080604,0.0,1.0
2014-08-26,35.54,35.6,34.87,34.94,117700,19.009630203233,19.0417229947973,18.651260697432,18.6887022875903,220049.414706057,0.0,1.0
2014-08-27,35.26,35.65,35.15,35.54,109400,18.8598638425998,19.0684669877675,18.8010270580653,19.009630203233,204531.911375043,0.0,1.0
2014-08-28,35.13,35.37,34.6,35.2,98000,18.7903294608772,18.9187006271342,18.5068431353928,18.8277710510355,183218.714028832,0.0,1.0
2014-08-29,34.67,35.37,34.6,35.16,144000,18.5442847255512,18.9187006271342,18.5068431353928,18.8063758566593,269219.334899508,0.0,1.0
2014-09-02,35.75,35.83,34.6,34.6,222200,19.1219549737079,19.1647453624603,18.5068431353928,18.5068431353928,415420.390379659,0.0,1.0
2014-09-03,36.06,36.22,35.52,35.8,340600,19.2877677301233,19.373348507628,18.9989326060449,19.1486989666781,636778.510185921,0.0,1.0
2014-09-04,35.49,36.3,35.35,36.03,295000,18.9828862102628,19.4161388963804,18.9080030299462,19.2717213343412,551525.720801076,0.0,1.0
2014-09-05,35.09,35.21,34.24,35.21,182500,18.768934266501,18.8331198496295,18.3142863860073,18.8331198496295,341198.115410836,0.0,1.0
2014-09-08,34.97,35.36,34.67,35.09,162200,18.7047486833725,18.9133518285402,18.5442847255512,18.768934266501,303245.667504863,0.0,1.0
2014-09-09,34.3,35.07,33.99,34.93,198800,18.3463791775715,18.7582366693129,18.1805664211562,18.6833534889963,371672.248458489,0.0,1.0
2014-09-10,34.97,35.14,34.3,34.46,173500,18.7047486833725,18.7956782594712,18.3463791775715,18.4319599550762,324371.906979616,0.0,1.0
2014-09-11,35.1,35.24,34.3167,34.55,188000,18.9347470229164,19.0102702304152,18.5121946769605,18.6380487077425,348502.147507626,0.3,1.0
2014-09-12,34.67,35.1,34.37,35.09,108800,18.7027828855986,18.9347470229164,18.5409474409583,18.929352508095,201686.349195903,0.0,1.0
2014-09-15,34.5,34.9,34.348,34.76,89200,18.6110761336358,18.8268567264895,18.5290795083513,18.7513335189907,165353.146583405,0.0,1.0
2014-09-16,35.23,35.55,34.49,34.49,124500,19.0048757155938,19.1775001898768,18.6056816188144,18.6056816188144,230789.985982445,0.0,1.0
2014-09-17,35.04,35.18,34.88,35.16,116700,18.9023799339883,18.9779031414871,18.8160676968468,18.9671141118444,216330.854330532,0.0,1.0
2014-09-18,36.15,36.19,35.19,35.25,168700,19.5011710791575,19.5227491384428,18.9832976563085,19.0156647452365,312725.065343279,0.0,1.0
2014-09-19,35.6,36.37,35.44,36.23,421400,19.2044727639836,19.619850405227,19.1181605268421,19.5443271977282,781163.85616869,0.0,1.0
2014-09-22,34.78,35.56,34.66,35.5,115510,18.7621225486334,19.1828947046982,18.6973883707773,19.1505276157701,214124.909886202,0.0,1.0
2014-09-23,34.51,34.93,34.48,34.52,145020,18.6164706484571,18.8430402709535,18.6002871039931,18.6218651632784,268828.624635936,0.0,1.0
2014-09-24,35.48,35.5,34.5,34.68,105416,19.1397385861274,19.1505276157701,18.6110761336358,18.7081774004199,195413.310540766,0.0,1.0
2014-09-25,35.98,36.11,35.41,35.45,277234,19.4094643271946,19.4795930198721,19.101976982378,19.1235550416634,513918.321075157,0.0,1.0
2014-09-26,35.46,36.0799,35.45,35.98,156164,19.1289495564848,19.4633555302599,19.1235550416634,19.4094643271946,289486.645549898,0.0,1.0
2014-09-29,35.41,35.68,35.16,35.17,107340,19.101976982378,19.2476288825543,18.9671141118444,18.9725086266658,198979.896348238,0.0,1.0
2014-09-30,34.46,35.35,34.46,35.35,163763,18.5894980743504,19.06960989345,18.5894980743504,19.06960989345,303573.17650155,0.0,1.0
2014-10-01,34.08,34.64,33.8,34.46,656105,18.3845065111393,18.6865993411346,18.2334600961417,18.5894980743504,1216244.68877921,0.0,1.0
2014-10-02,34.46,34.67,33.94,34.07,99427,18.5894980743504,18.7027828855986,18.3089833036405,18.379111996318,184311.292660855,0.0,1.0
2014-10-03,35.22,35.4,34.65,34.84,73650,18.9994812007725,19.0965824675567,18.6919938559559,18.7944896375614,136527.57002094,0.0,1.0
2014-10-06,34.2,35.45,34.17,35.2,79125,18.4492406889954,19.1235550416634,18.4330571445314,18.9886921711298,146676.768199686,0.0,1.0
2014-10-07,33.36,34.1,33.35,33.97,118496,17.9961014440026,18.395295540782,17.9907069291812,18.3251668481045,219660.162080126,0.0,1.0
2014-10-08,33.95,33.99,33.27,33.29,130605,18.3143778184619,18.3359558777472,17.9475508106105,17.9583398402532,242107.037102306,0.0,1.0
2014-10-09,33.37,33.95,32.97,33.95,151549,18.0014959588239,18.3143778184619,17.7857153659702,18.3143778184619,280931.659322518,0.0,1.0
2014-10-10,34.16,34.34,33.17,33.17,152394,18.4276626297101,18.5247638964943,17.893605662397,17.893605662397,282498.065251474,0.0,1.0
2014-10-13,33.96,34.6,33.9,34.14,159593,18.3197723332832,18.6650212818492,18.2874052443551,18.4168736000674,295843.102272259,0.0,1.0
2014-10-14,35.03,35.49,34.29,34.34,136115,18.896985419167,19.1451331009488,18.4977913223875,18.5247638964943,252321.116000003,0.0,1.0
2014-10-15,34.79,35.42,34.365,34.41,258372,18.7675170634547,19.1073714971994,18.5382501835476,18.5625255002437,478953.17476511,0.0,1.0
2014-10-16,35.18,35.5099,34.22,34.36,210557,18.9779031414871,19.1558681854433,18.4600297186381,18.5355529261369,390316.844004061,0.0,1.0
2014-10-17,34.4,35.68,34.3,35.58,138864,18.5571309854223,19.2476288825543,18.5031858372089,19.1936837343409,257417.033039889,0.0,1.0
2014-10-20,34.82,34.94,34.15,34.15,144510,18.7837006079188,18.8484347857749,18.4222681148887,18.4222681148887,267883.21987408,0.0,1.0
2014-10-21,35.54,35.72,34.68,34.97,131291,19.1721056750555,19.2692069418397,18.7081774004199,18.8646183302389,243378.699193744,0.0,1.0
2014-10-22,35.14,36.15,35.12,35.63,95624,18.9563250822018,19.5011710791575,18.9455360525591,19.2206563084476,177261.539113134,0.0,1.0
2014-10-23,35.27,35.56,35.02,35.43,185331,19.0264537748792,19.1828947046982,18.8915909043456,19.1127660120207,343554.529253915,0.0,1.0
2014-10-24,35.01,35.38,34.861,35.38,97868,18.8861963895243,19.085793437914,18.8058181186863,19.085793437914,181421.3200653,0.0,1.0
2014-10-27,34.99,35.09,34.71,34.84,89784,18.8754073598816,18.929352508095,18.724360944884,18.7944896375614,166435.727722472,0.0,1.0
2014-10-28,35.91,36.02,34.68,34.99,210539,19.3717027234452,19.43104238648,18.7081774004199,18.8754073598816,390283.476777172,0.0,1.0
2014-10-29,35.79,36.22,35.72,35.86,131454,19.3069685455891,19.5389326829069,19.2692069418397,19.3447301493385,243680.857970572,0.0,1.0
2014-10-30,36.0,36.14,35.635,35.7,109622,19.4202533568373,19.4957765643361,19.2233535658583,19.258417912197,203210.119223836,0.0,1.0
2014-10-31,35.67,36.5,35.46,36.49,227139,19.242234367733,19.6899790979045,19.1289495564848,19.6845845830832,421055.474908163,0.0,1.0
2014-11-03,35.48,35.97,35.4,35.59,115291,19.1397385861274,19.4040698123733,19.0965824675567,19.1990782491622,213718.941959053,0.0,1.0
2014-11-04,34.84,35.37,34.71,35.37,139910,18.7944896375614,19.0803989230927,18.724360944884,19.0803989230927,259356.039669107,0.0,1.0
2014-11-05,35.68,35.86,35.04,35.04,134135,19.2476288825543,19.3447301493385,18.9023799339883,18.9023799339883,248650.72104221,0.0,1.0
2014-11-06,36.15,36.49,35.29,35.76,215061,19.5011710791575,19.6845845830832,19.0372428045219,19.2907850011251,398666.065665625,0.0,1.0
2014-11-07,36.02,36.38,35.93,35.97,190878,19.43104238648,19.6252449200484,19.3824917530879,19.4040698123733,353837.196340217,0.0,1.0
2014-11-10,36.01,36.02,35.62,35.95,70338,19.4256478716587,19.43104238648,19.2152617936263,19.3932807827306,130388.000273358,0.0,1.0
2014-11-11,36.11,36.29,36.03,36.05,132893,19.4795930198721,19.5766942866563,19.4364369013013,19.447225930944,246348.382386867,0.0,1.0
2014-11-12,37.72,37.8292,36.132,36.16,226962,20.3481099061084,20.4070180079575,19.491460952479,19.5065655939788,420727.363843756,0.0,1.0
2014-11-13,37.72,37.915,37.38,37.82,118464,20.3481099061084,20.4533029451246,20.1646964021827,20.4020550543219,219600.842565657,0.0,1.0
2014-11-14,37.66,38.02,37.47,37.86,144302,20.3157428171804,20.5099453507487,20.2132470355748,20.4236331136072,267497.643030029,0.0,1.0
2014-11-17,36.72,37.74,36.67,37.56,71347,19.8086584239741,20.3588989357511,19.7816858498673,20.2617976689669,132258.418713971,0.0,1.0
2014-11-18,36.5,36.95,36.46,36.72,144737,19.6899790979045,19.932732264865,19.6684010386191,19.8086584239741,268304.017679848,0.0,1.0
2014-11-19,36.89,36.96,36.29,36.51,144395,19.9003651759369,19.9381267796863,19.5766942866563,19.6953736127258,267670.040368956,0.0,1.0
2014-11-20,38.89,39.15,37.15,37.15,453292,20.9792681402056,21.1195255255606,20.0406225612918,20.0406225612918,840283.167276742,0.0,1.0
2014-11-21,38.14,39.5,38.1,39.26,280183,20.5746795286049,21.3083335443076,20.5531014693195,21.1788651885954,519384.985080474,0.0,1.0
2014-11-24,39.19,39.26,38.07,38.38,199512,21.141103584846,21.1788651885954,20.5369179248555,20.7041478843171,369842.342837986,0.0,1.0
2014-11-25,39.39,39.65,38.86,39.41,231754,21.2489938812728,21.3892512666278,20.9630845957416,21.2597829109155,429610.461135546,0.0,1.0
2014-11-26,39.15,39.69,38.92,39.48,169933,21.1195255255606,21.4108293259131,20.9954516846697,21.2975445146649,315010.720385178,0.0,1.0
2014-11-28,40.12,40.57,39.24,39.39,129551,21.6427934632309,21.8855466301914,21.1680761589527,21.2489938812728,240153.200594471,0.0,1.0
2014-12-01,39.86,40.43,39.57,40.15,310010,21.502536077876,21.8100234226926,21.346095148057,21.6589770076949,574676.333770421,0.0,1.0
2014-12-02,39.46,40.27,39.31,40.03,329040,21.2867554850222,21.7237111855511,21.2058377627021,21.5942428298388,609952.907531434,0.0,1.0
2014-12-03,40.02,40.1799,39.32,39.53,137121,21.5888483150175,21.6751066070108,21.2112322775234,21.3245170887716,254185.973236134,0.0,1.0
2014-12-04,39.91,40.49,39.14,40.15,234558,21.5295086519827,21.8423905116206,21.1141310107392,21.6589770076949,434808.333590925,0.0,1.0
2014-12-05,39.89,40.07,39.64,39.9,122295,21.51871962234,21.6158208891242,21.3838567518064,21.5241141371614,226702.500688538,0.0,1.0
2014-12-08,39.58,40.2,39.52,39.89,128879,21.3514896628784,21.6859495818017,21.3191225739503,21.51871962234,238907.490790613,0.0,1.0
2014-12-09,40.26,40.39,39.0,39.27,207505,21.7183166707297,21.7884453634072,21.0386078032404,21.1842597034167,384659.245311544,0.0,1.0
2014-12-10,39.94,41.0,39.66,40.26,190570,21.5456921964467,22.1175107675092,21.3946457814491,21.7183166707297,353266.24601345,0.0,1.0
2014-12-11,40.08,40.98,39.64,39.75,155849,21.7830508485858,22.2721912119523,21.5439155598289,21.6036993820182,286756.339294205,0.3,1.0
2014-12-12,40.79,41.27,39.4,39.67,186570,22.1689282463527,22.4298031068148,21.4134781295979,21.5602202386078,343281.831914994,0.0,1.0
2014-12-15,40.78,41.475,40.34,40.87,266740,22.1634933534264,22.5412184118038,21.9243580646695,22.2124073897631,490791.637696336,0.0,1.0
2014-12-16,40.09,41.3,40.02,40.78,266728,21.7884857415121,22.4461077855937,21.7504414910281,22.1634933534264,490769.558144517,0.0,1.0
2014-12-17,40.67,40.775,39.65,40.46,292539,22.1037095312372,22.1607759069633,21.5493504527552,21.989576779785,538260.834145791,0.0,1.0
2014-12-18,41.38,41.66,40.27,41.08,314372,22.4895869290041,22.6417639309403,21.8863138141854,22.3265401412152,578432.738718873,0.0,1.0
2014-12-19,40.5,41.26,39.77,41.23,409757,22.0113163514902,22.4243682138885,21.6145691678707,22.4080635351096,753937.576244797,0.0,1.0
2014-12-22,41.52,41.52,40.37,40.63,353719,22.5656754299722,22.5656754299722,21.9406627434484,22.081969959532,650829.74917264,0.0,1.0
2014-12-23,41.55,42.35,41.35,41.84,156197,22.581980108751,23.0167715428546,22.4732822502252,22.7395920036136,287396.646296973,0.0,1.0
2014-12-24,41.16,41.76,41.15,41.64,63758,22.3700192846256,22.6961128602032,22.3645843916993,22.6308941450877,117312.338742757,0.0,1.0
2014-12-26,41.94,42.05,41.42,41.42,72864,22.7939409328765,22.8537247550657,22.5113265007092,22.5113265007092,134067.038648518,0.0,1.0
2014-12-29,42.48,42.73,41.99,42.01,117542,23.0874251508964,23.2232974740537,22.821115397508,22.8319851833606,216272.889998135,0.0,1.0
2014-12-30,42.41,43.2425,42.16,42.36,134797,23.0493809004123,23.5018357365263,22.913508577255,23.0222064357809,248021.445552047,0.0,1.0
2014-12-31,42.18,43.15,42.14,42.45,162085,22.9243783631076,23.4515629769581,22.9026387914024,23.0711204721175,298230.346389782,0.0,1.0
2015-01-02,41.97,42.76,41.59,42.53,98322,22.8102456116554,23.2396021528326,22.6037196804562,23.1145996155279,180908.807833767,0.0,1.0
2015-01-05,41.42,42.02,41.36,41.75,110419,22.5113265007092,22.8374200762869,22.4787171431515,22.6906779672769,203166.836030561,0.0,1.0
2015-01-06,41.12,41.77,40.58,41.54,179494,22.3482797129204,22.7015477531295,22.0547954949005,22.5765452158248,330262.256192045,0.0,1.0
2015-01-07,42.43,42.46,41.444,41.62,274947,23.0602506862649,23.0765553650438,22.5243702437323,22.6200243592351,505892.21117828,0.0,1.0
2015-01-08,43.9,44.47,42.78,43.6,521781,23.8591799464301,24.1689688432289,23.2504719386852,23.6961331586413,960057.552331228,0.0,1.0
2015-01-09,42.89,43.92,42.76,43.92,192761,23.3102557608744,23.8700497322827,23.2396021528326,23.8700497322827,354673.040691248,0.0,1.0
2015-01-12,43.96,44.02,42.85,43.23,181704,23.8917893039879,23.9243986615456,23.2885161891693,23.4950421203684,334328.573652151,0.0,1.0
2015-01-13,43.47,44.61,42.96,44.15,198715,23.6254795505995,24.245057344197,23.3483000113585,23.9950522695875,365628.178319064,0.0,1.0
2015-01-14,43.59,43.74,42.38,42.9,173730,23.690698265715,23.7722216596094,23.0330762216334,23.3156906538007,319656.711468038,0.0,1.0
2015-01-15,43.35,43.71,42.96,43.68,157327,23.5602608354839,23.7559169808305,23.3483000113585,23.7396123020516,289475.804093318,0.0,1.0
2015-01-16,43.97,44.01,43.05,43.32,184088,23.8972241969142,23.9189637686193,23.3972140476951,23.5439561567051,338715.044613642,0.0,1.0
2015-01-20,43.4,44.15,43.14,44.06,151647,23.5874353001154,23.9950522695875,23.4461280840318,23.9461382332508,279024.816232047,0.0,1.0
2015-01-21,42.95,43.51,42.55,43.35,187893,23.3428651184322,23.6472191223046,23.1254694013804,23.5602608354839,345716.102503102,0.0,1.0
2015-01-22,43.95,44.17,42.89,43.18,240322,23.8863544110616,24.00592205544,23.3102557608744,23.467867655737,442183.504365519,0.0,1.0
2015-01-23,44.18,44.6,43.41,43.99,105700,24.0113569483663,24.2396224512707,23.5928701930417,23.9080939827668,194484.052277509,0.0,1.0
2015-01-26,44.26,44.27,43.64,44.1,136476,24.0548360917767,24.060270984703,23.7178727303465,23.967877804956,251110.742844137,0.0,1.0
2015-01-27,44.2,44.52,43.62,43.91,119260,24.0222267342189,24.1961433078603,23.7070029444939,23.8646148393564,219433.94583364,0.0,1.0
2015-01-28,43.25,44.43,43.06,44.43,124661,23.505911906221,24.1472292715237,23.4026489406214,24.1472292715237,229371.584115104,0.0,1.0
2015-01-29,43.7,43.72,43.05,43.35,169498,23.7504820879042,23.7613518737568,23.3972140476951,23.5602608354839,311869.989526331,0.0,1.0
2015-01-30,42.4,43.44,41.96,43.44,188142,23.043946007486,23.6091748718206,22.8048107187291,23.6091748718206,346174.253203359,0.0,1.0
2015-02-02,42.54,42.71,40.76,42.4,154468,23.1200345084541,23.2124276882011,22.1526235675738,23.043946007486,284215.350872301,0.0,1.0
2015-02-03,42.91,43.58,42.38,42.71,175811,23.321125546727,23.6852633727887,23.0330762216334,23.2124276882011,323485.673746084,0.0,1.0
2015-02-04,43.39,43.52,42.7,42.72,115352,23.5820004071891,23.6526540152309,23.2069927952748,23.2178625811274,212243.371791062,0.0,1.0
2015-02-05,43.78,44.19,43.61,43.67,116773,23.7939612313146,24.0167918412926,23.7015680515676,23.7341774091254,214857.95871903,0.0,1.0
2015-02-06,43.46,43.92,43.2401,43.92,147663,23.6200446576732,23.8700497322827,23.500531362224,23.8700497322827,271694.405027945,0.0,1.0
2015-02-09,43.24,43.8299,43.04,43.46,150005,23.5004770132947,23.8210813470168,23.3917791547688,23.6200446576732,276003.597558067,0.0,1.0
2015-02-10,44.23,44.42,43.35,43.67,108421,24.0385314129978,24.1417943785974,23.5602608354839,23.7341774091254,199490.5906526,0.0,1.0
2015-02-11,44.43,44.87,44.29,44.29,161431,24.1472292715237,24.3863645602806,24.0711407705556,24.0711407705556,297027.010815615,0.0,1.0
2015-02-12,44.49,44.66,43.73,44.66,86973,24.1798386290814,24.2722318088284,23.7667867666831,24.2722318088284,160027.071700395,0.0,1.0
2015-02-13,44.49,44.88,44.07,44.63,104313,24.1798386290814,24.3917994532069,23.9515731261771,24.2559271300496,191932.024079695,0.0,1.0
2015-02-17,44.31,44.76,44.08,44.6,82602,24.0820105564082,24.3265807380914,23.9570080191034,24.2396224512707,151984.594950111,0.0,1.0
2015-02-18,44.05,44.34,43.68,44.13,166939,23.9407033403245,24.098315235187,23.7396123020516,23.9841824837349,307161.525100805,0.0,1.0
2015-02-19,44.23,44.63,43.92,43.96,80018,24.0385314129978,24.2559271300496,23.8700497322827,23.8917893039879,147230.131458294,0.0,1.0
2015-02-20,44.43,44.49,43.885,44.27,70110,24.1472292715237,24.1798386290814,23.8510276070407,24.060270984703,128999.781505924,0.0,1.0
2015-02-23,44.61,44.77,44.29,44.48,113685,24.245057344197,24.3320156310177,24.0711407705556,24.1744037361552,209176.15405079,0.0,1.0
2015-02-24,44.18,44.89,44.03,44.61,150482,24.0113569483663,24.3972343461332,23.9298335544719,24.245057344197,276881.259742896,0.0,1.0
2015-02-25,44.11,44.26,43.5494,44.03,116916,23.9733126978823,24.0548360917767,23.6686326004342,23.9298335544719,215121.073378214,0.0,1.0
2015-02-26,44.05,44.1434,43.66,44.09,75879,23.9407033403245,23.9914652402561,23.7287425161991,23.9624429120297,139614.526043189,0.0,1.0
2015-02-27,44.34,44.64,43.8,44.09,95708,24.098315235187,24.2613620229759,23.8048310171672,23.9624429120297,176099.145462401,0.0,1.0
2015-03-02,44.21,44.42,43.86,44.28,131806,24.0276616271452,24.1417943785974,23.8374403747249,24.0657058776293,242518.117261015,0.0,1.0
2015-03-03,43.93,44.183,43.42,44.09,239746,23.875484625209,24.0129874162442,23.598305085968,23.9624429120297,441123.68587818,0.0,1.0
2015-03-04,43.69,44.0,43.18,43.85,148176,23.7450471949779,23.913528875693,23.467867655737,23.8320054817986,272638.305868232,0.0,1.0
2015-03-05,42.09,43.61,42.03,43.35,205819,23.0385111145597,23.8705029628403,23.005669331075,23.7281885677397,376019.164907114,0.3,1.0
2015-03-06,40.81,42.12,40.75,41.73,173640,22.3378864002182,23.0549320063021,22.3050446167334,22.8414604136512,317230.031214179,0.0,1.0
2015-03-09,41.08,41.41,40.78,40.92,185459,22.4856744258996,22.6663042350658,22.3214655084758,22.3980963366069,338822.646619157,0.0,1.0
2015-03-10,41.11,41.27,40.74,40.92,120357,22.502095317642,22.5896734069347,22.2995709861526,22.3980963366069,219885.135146538,0.0,1.0
2015-03-11,40.98,41.27,40.916,41.27,156722,22.4309381200917,22.5896734069347,22.3959068843746,22.5896734069347,286321.84376842,0.0,1.0
2015-03-12,41.57,41.82,41.04,41.3,202088,22.7538823243585,22.8907230888783,22.4637799035764,22.606094298677,369202.848122616,0.0,1.0
2015-03-13,40.89,41.77,40.77,41.71,144954,22.3816754448645,22.8633549359743,22.315991877895,22.8305131524896,264822.402353261,0.0,1.0
2015-03-16,41.04,41.325,40.94,41.11,119889,22.4637799035764,22.619778375129,22.4090435977685,22.502095317642,219030.126769389,0.0,1.0
2015-03-17,40.92,41.2,40.76,41.03,158780,22.3980963366069,22.5513579928691,22.3105182473142,22.4583062729956,290081.688298706,0.0,1.0
2015-03-18,40.4,40.86,40.28,40.7,207725,22.1134675464056,22.3652545531221,22.0477839794361,22.2776764638294,379501.314408924,0.0,1.0
2015-03-19,38.15,40.75,37.89,40.75,74654,20.8819006657271,22.3050446167334,20.7395862706265,22.3050446167334,136388.451683157,0.0,1.0
2015-03-20,38.29,38.61,38.12,38.39,354405,20.9585314938582,21.1336876724436,20.8654797739847,21.0132677996661,647477.016888167,0.0,1.0
2015-03-23,38.18,38.87,38.12,38.3,234431,20.8983215574695,21.2760020675442,20.8654797739847,20.964005124439,428291.600135748,0.0,1.0
2015-03-24,39.44,39.49,38.032,38.21,332641,21.5879990106495,21.6153671635534,20.8173118248737,20.9147424492119,607715.473468761,0.0,1.0
2015-03-25,38.32,40.11,38.13,39.37,204934,20.9749523856006,21.9547322595626,20.8709534045655,21.5496835965839,374402.322142632,0.0,1.0
2015-03-26,38.02,38.3,37.53,38.3,199389,20.8107434681768,20.964005124439,20.5425355697179,20.964005124439,364271.934426192,0.0,1.0
2015-03-27,38.51,38.62,38.08,38.08,138952,21.0789513666357,21.1391613030244,20.8435852516615,20.8435852516615,253857.102610416,0.0,1.0
2015-03-30,39.57,39.74,38.69,38.82,261188,21.6591562081998,21.7522079280733,21.1774767170899,21.2486339146403,477175.05985239,0.0,1.0
2015-03-31,39.6,40.2,39.52,39.54,223945,21.6755770999422,22.0039949347898,21.6317880552958,21.6427353164574,409134.297052864,0.0,1.0
2015-04-01,39.55,40.1,39.05,39.76,262242,21.6482089470382,21.9492586289818,21.3745274179985,21.7631551892349,479100.655641953,0.0,1.0
2015-04-02,38.85,39.88,38.64,39.64,184063,21.2650548063826,21.8288387562044,21.150108564186,21.6974716222653,336272.237015524,0.0,1.0
2015-04-06,38.58,38.95,38.4,38.64,191285,21.1172667807012,21.3197911121906,21.0187414302469,21.150108564186,349466.404750083,0.0,1.0
2015-04-07,38.57,38.98,38.41,38.53,194046,21.1117931501204,21.336212003933,21.0242150608277,21.0898986277973,354510.588787069,0.0,1.0
2015-04-08,38.95,39.2,38.55,38.56,173087,21.3197911121906,21.4566318767104,21.1008458889588,21.1063195195396,316219.732854,0.0,1.0
2015-04-09,38.87,39.13,38.5,39.07,131651,21.2760020675442,21.4183164626449,21.0734777360549,21.3854746791601,240518.606538689,0.0,1.0
2015-04-10,40.21,40.22,38.896,39.03,209046,22.0094685653706,22.0149421959514,21.2902335070543,21.3635801568369,381914.703439295,0.0,1.0
2015-04-13,40.03,40.64,40.02,40.33,216634,21.9109432149163,22.2448346803447,21.9054695843355,22.0751521323401,395777.531571369,0.0,1.0
2015-04-14,39.43,40.13,39.06,40.13,185331,21.5825253800687,21.9656795207242,21.3800010485793,21.9656795207242,338588.798174124,0.0,1.0
2015-04-15,39.47,39.82,39.39,39.64,159467,21.6044199023918,21.7959969727196,21.5606308577455,21.6974716222653,291336.796749779,0.0,1.0
2015-04-16,39.83,40.41,39.288,39.53,175441,21.8014706033004,22.1189411769864,21.5047998258214,21.6372616858766,320520.351913423,0.0,1.0
2015-04-17,39.09,39.62,39.05,39.58,208663,21.3964219403217,21.6865243611037,21.3745274179985,21.6646298387806,381214.985045175,0.0,1.0
2015-04-20,40.23,40.35,39.27,39.3,179992,22.0204158265321,22.0860993935017,21.494947290776,21.5113681825183,328834.76029891,0.0,1.0
2015-04-21,40.74,40.8,40.31,40.48,132236,22.2995709861526,22.3324127696374,22.0642048711785,22.157256591052,241587.367010126,0.0,1.0
2015-04-22,40.81,40.935,40.57,40.8,140225,22.3378864002182,22.4063067824781,22.2065192662791,22.3324127696374,256182.798473901,0.0,1.0
2015-04-23,41.42,41.49,40.9,40.93,103529,22.6717778656466,22.7100932797121,22.3871490754453,22.4035699671877,189141.372388693,0.0,1.0
2015-04-24,42.25,42.29,41.45,41.5,137843,23.1260892038524,23.1479837261756,22.688198757389,22.7155669102929,251831.025067128,0.0,1.0
2015-04-27,41.36,42.37,41.2,42.3,178091,22.6389360821618,23.1917727708219,22.5513579928691,23.1534573567564,325361.745501984,0.0,1.0
2015-04-28,41.2,41.66,40.83,41.46,124455,22.5513579928691,22.8031449995856,22.3488336613798,22.6936723879697,227371.939269527,0.0,1.0
2015-04-29,39.99,41.14,39.74,41.14,191845,21.8890486925931,22.5185162093844,21.7522079280733,22.5185162093844,350489.491697099,0.0,1.0
2015-04-30,39.34,40.16,39.1,39.82,233626,21.5332627048415,21.9821004124666,21.4018955709025,21.7959969727196,426820.912649412,0.0,1.0
2015-05-01,39.77,39.88,39.315,39.41,262405,21.7686288198156,21.8288387562044,21.5195786283895,21.5715781189071,479398.447021175,0.0,1.0
2015-05-04,40.32,40.55,39.8,39.89,118412,22.0696785017593,22.1955720051175,21.785049711558,21.8343123867852,216331.734946633,0.0,1.0
2015-05-05,40.56,40.56,39.85,40.29,156373,22.2010456356983,22.2010456356983,21.812417864462,22.0532576100169,285684.241367513,0.0,1.0
2015-05-06,40.33,40.76,39.74,40.51,129762,22.0751521323401,22.3105182473142,21.7522079280733,22.1736774827944,237067.515033485,0.0,1.0
2015-05-07,40.28,41.02,40.16,40.33,115809,22.0477839794361,22.4528326424148,21.9821004124666,22.0751521323401,211576.207583984,0.0,1.0
2015-05-08,40.74,41.52,40.63,40.73,117901,22.2995709861526,22.7265141714545,22.2393610497639,22.2940973555718,215398.168107481,0.0,1.0
2015-05-11,40.9,41.31,40.65,40.65,129792,22.3871490754453,22.6115679292578,22.2503083109255,22.2503083109255,237122.32326279,0.0,1.0
2015-05-12,39.94,40.65,39.69,40.65,108325,21.8616805396891,22.2503083109255,21.7248397751693,22.2503083109255,197903.381313499,0.0,1.0
2015-05-13,39.36,39.89,38.85,39.88,180742,21.5442099660031,21.8343123867852,21.2650548063826,21.8288387562044,330204.966031521,0.0,1.0
2015-05-14,38.67,39.5,38.47,39.42,135741,21.1665294559284,21.6208407941342,21.0570568443125,21.5770517494879,247990.795133862,0.0,1.0
2015-05-15,38.64,38.92,38.44,38.68,139216,21.150108564186,21.3033702204482,21.0406359525701,21.1720030865092,254339.415028295,0.0,1.0
2015-05-18,39.35,39.385,38.581,38.64,175176,21.5387363354223,21.5578940424551,21.1178141437593,21.150108564186,320036.212554568,0.0,1.0
2015-05-19,38.73,39.51,38.52,39.32,147394,21.1993712394131,21.626314424715,21.0844249972165,21.5223154436799,269280.13833669,0.0,1.0
2015-05-20,38.66,38.97,38.27,38.97,149482,21.1610558253476,21.3307383733522,20.9475842326966,21.3307383733522,273094.791096279,0.0,1.0
2015-05-21,38.53,39.52,38.51,38.93,100887,21.0898986277973,21.6317880552958,21.0789513666357,21.308843851029,184314.594327948,0.0,1.0
2015-05-22,38.53,38.57,37.92,38.51,175048,21.0898986277973,21.1117931501204,20.7560071623689,21.0789513666357,319802.364109534,0.0,1.0
2015-05-26,37.85,38.53,37.71,38.53,195441,20.7176917483033,21.0898986277973,20.6410609201722,21.0898986277973,357059.171449726,0.0,1.0
2015-05-27,37.93,38.16,37.7,37.79,107813,20.7614807929496,20.8873742963079,20.6355872895914,20.6848499648185,196967.98753337,0.0,1.0
2015-05-28,38.05,38.39,37.97,38.05,115510,20.8271643599192,21.0132677996661,20.7833753152728,20.8271643599192,211029.952231915,0.0,1.0
2015-05-29,37.29,38.12,37.11,38.02,169751,20.4111684357789,20.8654797739847,20.3126430853246,20.8107434681768,310125.057755345,0.0,1.0
2015-06-01,37.1,37.76,36.8,37.76,212821,20.3071694547438,20.6684290730762,20.14296053732,20.6684290730762,388811.405626773,0.0,1.0
2015-06-02,36.95,37.33,36.8,36.95,162141,20.2250649960319,20.433062958102,20.14296053732,20.2250649960319,296222.036921782,0.0,1.0
2015-06-03,37.61,37.77,36.86,37.0,187421,20.5863246143643,20.673902703657,20.1758023208047,20.2524331489359,342407.104815668,0.0,1.0
2015-06-04,37.62,38.05,37.02,37.36,128258,20.7560071623689,20.9932502001099,20.4249703655209,20.6125578837347,232465.999951472,0.3,1.0
2015-06-05,37.5,38.16,37.06,37.45,147119,20.6897998029993,21.053940279532,20.4470394853107,20.6622134032619,266651.32347971,0.0,1.0
2015-06-08,37.2,37.71,37.14,37.51,132661,20.5242814045753,20.8056626818961,20.4911777248905,20.6953170829467,240446.381664787,0.0,1.0
2015-06-09,36.72,37.39,36.45,37.25,134685,20.2594519670969,20.6291097235771,20.1104854085153,20.5518678043126,244114.856020397,0.0,1.0
2015-06-10,37.5,37.84,37.04,37.04,181068,20.6897998029993,20.8773873212131,20.4360049254158,20.4360049254158,328183.455840674,0.0,1.0
2015-06-11,37.76,38.24,37.5,37.6,174464,20.8332490816334,21.0980785191118,20.6897998029993,20.7449726024739,316213.789514367,0.0,1.0
2015-06-12,38.17,38.21,37.53,37.71,140167,21.0594575594795,21.0815266792694,20.7063516428417,20.8056626818961,254050.911562616,0.0,1.0
2015-06-15,38.24,38.74,37.64,38.03,226386,21.0980785191118,21.3739425164851,20.7670417222638,20.982215640215,410321.756654665,0.0,1.0
2015-06-16,38.2,38.82,38.07,38.22,129167,21.0760093993219,21.4180807560648,21.0042847600048,21.0870439592168,234113.550934303,0.0,1.0
2015-06-17,38.09,38.62,38.08,38.32,77957,21.0153193198998,21.3077351571155,21.0098020399523,21.1422167586915,141296.074772856,0.0,1.0
2015-06-18,38.93,39.02,38.03,38.14,207077,21.478770835487,21.5284263550142,20.982215640215,21.0429057196371,375324.438802655,0.0,1.0
2015-06-19,39.29,39.73,38.905,39.07,246381,21.6773929135958,21.9201532312843,21.4649776356183,21.5560127547515,446562.440814948,0.0,1.0
2015-06-22,38.88,39.38,38.85,39.38,145372,21.4511844357496,21.727048433123,21.4346325959072,21.727048433123,263484.908114469,0.0,1.0
2015-06-23,39.65,39.71,38.78,38.83,276965,21.8760149917045,21.9091186713893,21.396011636275,21.4235980360123,501995.55331098,0.0,1.0
2015-06-24,39.25,39.9,39.18,39.57,162460,21.6553237938059,22.0139469903912,21.6167028341736,21.8318767521248,294456.691606888,0.0,1.0
2015-06-25,39.31,39.645,39.2,39.39,84297,21.6884274734907,21.8732563517308,21.6277373940686,21.7325657130704,152787.244444084,0.0,1.0
2015-06-26,39.64,40.02,39.28,39.46,338482,21.8704977117571,22.0801543497608,21.6718756336483,21.7711866727027,613494.336381155,0.0,1.0
2015-06-29,38.41,39.74,38.34,39.5,168590,21.1918722782187,21.9256705112317,21.1532513185864,21.7932557924926,305567.238938848,0.0,1.0
2015-06-30,38.76,39.09,38.46,38.73,178531,21.38497707638,21.5670473146464,21.219458677956,21.3684252365376,323585.175484854,0.0,1.0
2015-07-01,38.91,39.33,38.575,39.04,208333,21.467736275592,21.6994620333856,21.2829073973519,21.5394609149091,377600.922888944,0.0,1.0
2015-07-02,39.15,39.3099,38.53,38.99,115808,21.6001509943312,21.6883723006912,21.2580796375883,21.5118745151718,209900.532694882,0.0,1.0
2015-07-06,38.87,39.59,38.56,38.89,135339,21.4456671558022,21.8429113120198,21.2746314774307,21.4567017156971,245300.222734116,0.0,1.0
2015-07-07,39.23,39.52,38.1601,38.97,198277,21.644289233911,21.8042903523875,21.0539954523315,21.5008399552768,359374.550300005,0.0,1.0
2015-07-08,40.22,40.36,39.01,39.01,190979,22.1904999487101,22.2677418679747,21.5229090750667,21.5229090750667,346147.017766785,0.0,1.0
2015-07-09,40.06,40.5099,39.6,40.47,197280,22.1022234695507,22.3504458943872,21.8484285919672,22.3284319473968,357567.500432148,0.0,1.0
2015-07-10,40.25,40.43,40.12,40.38,100779,22.2070517885525,22.3063628276069,22.1353271492355,22.2787764278696,182660.660614616,0.0,1.0
2015-07-13,40.48,40.77,40.13,40.43,150104,22.3339492273443,22.4939503458208,22.1408444291829,22.3063628276069,272061.598159302,0.0,1.0
2015-07-14,40.11,40.52,39.9553,40.52,77103,22.129809869288,22.3560183471341,22.0444575485007,22.3560183471341,139748.210593167,0.0,1.0
2015-07-15,39.28,40.26,39.23,40.03,99073,21.6718756336483,22.2125690685,21.644289233911,22.0856716297083,179568.557229898,0.0,1.0
2015-07-16,40.14,40.35,39.0876,39.32,139057,22.1463617091304,22.2622245880272,21.565723167459,21.6939447534382,252039.050626487,0.0,1.0
2015-07-17,39.04,40.135,38.97,40.01,86330,21.5394609149091,22.1436030691567,21.5008399552768,22.0746370698133,156472.031185662,0.0,1.0
2015-07-20,39.02,39.33,38.82,39.03,65651,21.5284263550142,21.6994620333856,21.4180807560648,21.5339436349616,118991.605691763,0.0,1.0
2015-07-21,38.41,39.1,38.1106,38.9,72440,21.1918722782187,21.5725645945939,21.0266849165916,21.4622189956446,131296.582174092,0.0,1.0
2015-07-22,38.47,38.52,38.04,38.28,81880,21.2249759579035,21.2525623576408,20.9877329201624,21.1201476389016,148406.462567844,0.0,1.0
2015-07-23,37.94,38.57,37.82,38.57,62648,20.9325601206878,21.2801487573782,20.8663527613182,21.2801487573782,113548.706240233,0.0,1.0
2015-07-24,37.44,38.08,37.26,37.95,91512,20.6566961233145,21.0098020399523,20.5573850842601,20.9380774006352,165864.340528927,0.0,1.0
2015-07-27,37.21,37.43,37.02,37.29,54632,20.5297986845227,20.651178843367,20.4249703655209,20.5739369241025,99019.8078041827,0.0,1.0
2015-07-28,37.13,37.5,36.24,37.24,106214,20.485660444943,20.6897998029993,19.9946225296185,20.5463505243651,192511.529252333,0.0,1.0
2015-07-29,38.19,38.46,36.93,37.14,182482,21.0704921193744,21.219458677956,20.3753148459937,20.4911777248905,330746.312925078,0.0,1.0
2015-07-30,38.11,38.17,37.62,38.1,74425,21.0263538797947,21.0594575594795,20.7560071623689,21.0208365998472,134894.369523837,0.0,1.0
2015-07-31,38.41,38.61,37.69,38.15,111509,21.1918722782187,21.302217877168,20.7946281220011,21.0484229995846,202108.649663871,0.0,1.0
2015-08-03,38.02,38.39,37.77,38.39,84948,20.9766983602675,21.1808377183238,20.8387663615809,21.1808377183238,153967.173695814,0.0,1.0
2015-08-04,38.21,38.699,37.96,37.97,68668,21.0815266792694,21.3513216687005,20.9435946805827,20.9491119605302,124459.87996591,0.0,1.0
2015-08-05,38.69,39.01,38.27,38.37,91720,21.3463561167478,21.5229090750667,21.1146303589542,21.1698031584288,166241.337893535,0.0,1.0
2015-08-06,37.22,38.58,37.11,38.58,88159,20.5353159644702,21.2856660373256,20.4746258850481,21.2856660373256,159787.070511951,0.0,1.0
2015-08-07,36.52,37.52,36.11,37.08,125832,20.1491063681475,20.7008343628942,19.9228978903014,20.4580740452057,228068.905689265,0.0,1.0
2015-08-10,37.03,37.27,36.73,36.73,77180,20.4304876454683,20.5629023642075,20.2649692470443,20.2649692470443,139887.772117565,0.0,1.0
2015-08-11,37.13,37.24,36.66,36.84,56326,20.485660444943,20.5463505243651,20.2263482874121,20.3256593264665,102090.161340943,0.0,1.0
2015-08-12,37.08,37.46,36.29,36.92,138213,20.4580740452057,20.6677306832094,20.0222089293558,20.3697975660462,250509.311320095,0.0,1.0
2015-08-13,36.83,37.42,36.67,37.09,72630,20.320142046519,20.6456615634195,20.2318655673595,20.4635913251531,131640.954766763,0.0,1.0
2015-08-14,37.2,37.35,36.65,36.94,36675,20.5242814045753,20.6070406037873,20.2208310074646,20.3808321259411,66472.972822126,0.0,1.0
2015-08-17,37.24,37.41,36.74,37.09,76824,20.5463505243651,20.6401442834721,20.2704865269918,20.4635913251531,139242.52662814,0.0,1.0
2015-08-18,37.53,37.77,37.05,37.3,127019,20.7063516428417,20.8387663615809,20.4415222053633,20.5794542040499,230220.328149792,0.0,1.0
2015-08-19,37.18,37.52,36.82,37.34,72415,20.5132468446803,20.7008343628942,20.3146247665715,20.6015233238398,131251.269990846,0.0,1.0
2015-08-20,33.94,37.02,33.41,36.66,145116,18.7256481417012,20.4249703655209,18.4332323044855,20.2263482874121,263020.911358027,0.0,1.0
2015-08-21,32.87,33.68,32.31,33.17,210360,18.1352991873223,18.5821988630671,17.8263315102642,18.3008175857463,381274.834706542,0.0,1.0
2015-08-24,32.81,33.69,30.94,31.09,239678,18.1021955076375,18.5877161430145,17.0704641574613,17.1532233566733,434413.338242987,0.0,1.0
2015-08-25,33.36,33.85,33.045,33.85,186183,18.4056459047481,18.675992622174,18.2318515864029,18.675992622174,337454.328532841,0.0,1.0
2015-08-26,34.2,34.395,33.6101,34.16,202828,18.8690974203353,18.9766843793109,18.5436330762343,18.8470283005455,367623.180138138,0.0,1.0
2015-08-27,34.52,35.1,33.78,34.22,234582,19.0456503786543,19.3656526156073,18.6373716625417,18.8801319802303,425176.902810087,0.0,1.0
2015-08-28,34.51,34.7,34.14,34.14,124509,19.0401330987068,19.1449614177086,18.8359937406505,18.8359937406505,225670.984951877,0.0,1.0
2015-08-31,35.13,35.25,34.38,34.38,157339,19.3822044554497,19.4484118148193,18.9684084593897,18.9684084593897,285174.943990743,0.0,1.0
2015-09-01,34.76,35.42,34.68,34.7,169932,19.1780650973934,19.5422055739262,19.1339268578137,19.1449614177086,307999.596935503,0.0,1.0
2015-09-02,34.55,35.33,34.21,34.87,174288,19.0622022184966,19.492550054399,18.8746147002828,19.2387551768156,315894.791744315,0.0,1.0
2015-09-03,35.01,35.34,34.77,35.06,373595,19.3159970960801,19.4980673343465,19.1835823773409,19.3435834958174,677136.203994062,0.0,1.0
2015-09-04,34.98,35.25,34.48,34.55,78400,19.2994452562377,19.4484118148193,19.0235812588644,19.0622022184966,142099.006659978,0.0,1.0
2015-09-08,34.51,35.31,34.44,35.31,106636,19.0401330987068,19.4815154945041,19.0015121390745,19.4815154945041,193276.398905528,0.0,1.0
2015-09-09,34.36,34.7,34.04,34.7,162764,18.9573738994948,19.1449614177086,18.7808209411759,19.1449614177086,295007.687755161,0.0,1.0
2015-09-10,33.72,34.19,33.595,33.92,112144,18.7697863812809,19.0314055864767,18.700206805431,18.8811137026408,201467.166604053,0.3,1.0
2015-09-11,33.23,33.7,32.52,33.39,109958,18.4970344439491,18.7586536491449,18.1018224531215,18.5860963010371,197540.008430665,0.0,1.0
2015-09-14,33.42,33.46,32.93,33.32,115204,18.6027953992411,18.625060863513,18.3300434619093,18.5471317385611,206964.469445117,0.0,1.0
2015-09-15,33.53,33.74,33.06,33.41,112385,18.664025425989,18.7809191134169,18.4024062207932,18.5972290331731,201900.124115391,0.0,1.0
2015-09-16,34.2,34.27,33.52,33.62,230148,19.0369719525447,19.0759365150207,18.658459059921,18.714122720601,413461.847799164,0.0,1.0
2015-09-17,34.29,34.78,34.12,34.23,148397,19.0870692471567,19.3598211844885,18.9924410240007,19.0536710507487,266595.833237102,0.0,1.0
2015-09-18,34.08,34.51,33.96,33.96,302585,18.9701755597288,19.2095293006526,18.9033791669128,18.9033791669128,543595.222275709,0.0,1.0
2015-09-21,34.4,34.68,34.21,34.39,133443,19.1482992739046,19.3041575238085,19.0425383186127,19.1427329078366,239730.909483741,0.0,1.0
2015-09-22,34.09,34.31,33.95,34.07,149150,18.9757419257968,19.0982019792927,18.8978128008448,18.9646091936608,267948.600897011,0.0,1.0
2015-09-23,34.33,34.44,33.86,34.13,171484,19.1093347114287,19.1705647381766,18.8477155062329,18.9980073900687,308071.72562,0.0,1.0
2015-09-24,34.38,34.53,34.16,34.21,175626,19.1371665417686,19.2206620327886,19.0147064882727,19.0425383186127,315512.8460016,0.0,1.0
2015-09-25,34.46,35.02,34.22,34.6,125472,19.1816974703126,19.4934139701203,19.0481046846807,19.2596265952645,225410.974534025,0.0,1.0
2015-09-28,33.98,34.42,33.925,34.34,272899,18.9145118990488,19.1594320060406,18.8838968856748,19.1149010774967,490264.198700593,0.0,1.0
2015-09-29,33.57,34.08,32.39,34.01,179290,18.686290890261,18.9701755597288,18.0294596942375,18.9312109972528,322095.237377306,0.0,1.0
2015-09-30,34.03,34.14,33.1,33.71,155089,18.9423437293888,19.0035737561367,18.4246716850652,18.7642200152129,278618.039319588,0.0,1.0
2015-10-01,34.18,34.21,33.47,33.93,195266,19.0258392204087,19.0425383186127,18.630627229581,18.8866800687088,350796.188419416,0.0,1.0
2015-10-02,34.25,34.29,33.25,34.03,153271,19.0648037828847,19.0870692471567,18.5081671760851,18.9423437293888,275351.994690485,0.0,1.0
2015-10-05,34.91,35.01,34.27,34.44,84734,19.4321839433724,19.4878476040523,19.0759365150207,19.1705647381766,152224.986580002,0.0,1.0
2015-10-06,34.74,34.9,34.67,34.82,154474,19.3375557202165,19.4266175773044,19.2985911577405,19.3820866487604,277513.189238785,0.0,1.0
2015-10-07,35.52,35.53,34.71,34.73,135393,19.7717322735201,19.7772986395881,19.3208566220125,19.3319893541485,243234.092666772,0.0,1.0
2015-10-08,37.64,37.7,36.22,36.32,148959,20.9518018799352,20.9852000763431,20.1613778982798,20.2170415589598,267605.468595493,0.0,1.0
2015-10-09,37.01,37.73,36.64,37.73,184765,20.6011208176515,21.0018991745471,20.3951652731356,21.0018991745471,331931.09785274,0.0,1.0
2015-10-12,36.77,37.16,36.585,37.04,132762,20.4675280320196,20.6846163086714,20.3645502597616,20.6178199158554,238507.490125973,0.0,1.0
2015-10-13,36.49,37.39,36.28,36.7,142555,20.3116697821157,20.8126427282353,20.1947760946878,20.4285634695436,256100.655721578,0.0,1.0
2015-10-14,36.13,36.815,35.77,36.55,162174,20.1112806036679,20.4925766793255,19.91089142522,20.3450679785237,291346.271551269,0.0,1.0
2015-10-15,36.73,36.76,35.41,36.04,177344,20.4452625677476,20.4619616659516,19.7105022467722,20.0611833090559,318599.240211059,0.0,1.0
2015-10-16,36.97,37.2,36.54,36.83,89745,20.5788553533795,20.7068817729434,20.3395016124557,20.5009262284275,161227.269108295,0.0,1.0
2015-10-19,37.32,37.6,36.735,36.85,113827,20.7736781657593,20.9295364156632,20.4480457507816,20.5120589605635,204490.683166638,0.0,1.0
2015-10-20,37.29,37.52,37.12,37.25,86314,20.7569790675553,20.8850054871192,20.6623508443994,20.7347136032833,155063.463210356,0.0,1.0
2015-10-21,37.07,37.52,37.05,37.41,64298,20.6345190140594,20.8850054871192,20.6233862819234,20.8237754603713,115511.626821831,0.0,1.0
2015-10-22,37.46,37.71,37.15,37.24,64942,20.8516072907113,20.9907664424111,20.6790499426034,20.7291472372154,116668.575524329,0.0,1.0
2015-10-23,36.66,37.7,35.62,37.7,107381,20.4062980052716,20.9852000763431,19.8273959342001,20.9852000763431,192910.417116473,0.0,1.0
2015-10-26,36.78,36.86,36.49,36.73,50551,20.4730943980876,20.5176253266315,20.3116697821157,20.4452625677476,90815.0836335554,0.0,1.0
2015-10-27,36.53,36.995,35.945,36.68,80611,20.3339352463877,20.5927712685495,20.0083028314099,20.4174307374076,144817.999778136,0.0,1.0
2015-10-28,38.27,38.27,36.55,36.63,119393,21.3024829422189,21.3024829422189,20.3450679785237,20.3895989070676,214490.025523948,0.0,1.0
2015-10-29,38.02,38.25,37.54,38.25,116398,21.163323790519,21.2913502100829,20.8961382192552,21.2913502100829,209109.495455651,0.0,1.0
2015-10-30,37.76,38.38,37.495,37.86,101742,21.0185982727511,21.3637129689668,20.8710895719492,21.0742619334311,182779.929952824,0.0,1.0
2015-11-02,38.36,38.52,37.05,37.88,74631,21.3525802368308,21.4416420939188,20.6233862819234,21.0853946655671,134074.904683506,0.0,1.0
2015-11-03,39.77,39.91,38.39,38.44,128163,22.1374378524182,22.2153669773702,21.3692793350348,21.3971111653748,230245.367326609,0.0,1.0
2015-11-04,38.99,39.77,38.52,39.77,94711,21.7032612991146,22.1374378524182,21.4416420939188,22.1374378524182,170148.708947749,0.0,1.0
2015-11-05,39.0,39.51,38.85,39.27,103003,21.7088276651826,21.9927123346503,21.6253321741626,21.8591195490184,185045.321744518,0.0,1.0
2015-11-06,38.39,39.27,38.11,38.86,109848,21.3692793350348,21.8591195490184,21.213421085131,21.6308985402306,197342.392969058,0.0,1.0
2015-11-09,37.49,38.38,37.15,38.38,73954,20.8683063889152,21.3637129689668,20.6790499426034,21.3637129689668,132858.671342525,0.0,1.0
2015-11-10,38.47,38.58,37.45,37.46,85570,21.4138102635788,21.4750402903268,20.8460409246433,20.8516072907113,153726.864088215,0.0,1.0
2015-11-11,37.77,38.39,37.18,38.36,123836,21.0241646388191,21.3692793350348,20.6957490408074,21.3525802368308,222471.893668671,0.0,1.0
2015-11-12,38.11,38.32,37.56,37.65,130099,21.213421085131,21.3303147725589,20.9072709513912,20.9573682460032,233723.39945089,0.0,1.0
2015-11-13,36.96,37.68,36.58,37.68,279962,20.5732889873115,20.9740673442072,20.3617670767276,20.9740673442072,502952.907839953,0.0,1.0
2015-11-16,37.35,37.44,36.55,36.82,175603,20.7903772639633,20.8404745585753,20.3450679785237,20.4953598623595,315471.526405081,0.0,1.0
2015-11-17,37.63,38.08,36.9,37.56,216138,20.9462355138672,21.196721986927,20.5398907909035,20.9072709513912,388292.824007229,0.0,1.0
2015-11-18,37.48,37.73,36.69,37.73,147361,20.8627400228472,21.0018991745471,20.4229971034756,21.0018991745471,264734.654889605,0.0,1.0
2015-11-19,37.98,40.4,37.51,37.79,188467,21.141058326247,22.4881189147019,20.8794391210512,21.0352973709551,338581.756387912,0.0,1.0
2015-11-20,38.31,38.77,37.62,38.77,191017,21.3247484064909,21.5808012456187,20.9406691477992,21.5808012456187,343162.842088799,0.0,1.0
2015-11-23,38.34,38.46,38.0,38.27,140852,21.3414475046949,21.4082438975108,21.152191058383,21.3024829422189,253041.209075064,0.0,1.0
2015-11-24,38.94,39.25,37.96,37.96,120077,21.6754294687746,21.8479868168825,21.129925594111,21.129925594111,215718.834394304,0.0,1.0
2015-11-25,39.98,40.23,38.91,39.03,112613,22.2543315398461,22.393490691546,21.6587303705706,21.7255267633866,202309.727072177,0.0,1.0
2015-11-27,39.71,40.25,39.45,39.93,97697,22.1040396560102,22.404623423682,21.9593141382424,22.2264997095062,175513.070478279,0.0,1.0
2015-11-30,39.28,39.77,39.0,39.54,202873,21.8646859150864,22.1374378524182,21.7088276651826,22.0094114328543,364462.195841632,0.0,1.0
2015-12-01,39.7,39.75,39.145,39.46,127360,22.0984732899423,22.1263051202822,21.7895399731685,21.9648805043104,228802.774456878,0.0,1.0
2015-12-02,40.19,40.4899,39.85,39.9,155495,22.371225227274,22.5381605456532,22.1819687809622,22.2098006113022,279347.420023338,0.0,1.0
2015-12-03,38.9,40.48,38.69,40.4,208779,21.6531640045026,22.5326498432459,21.5362703170747,22.4881189147019,375072.349625727,0.0,1.0
2015-12-04,39.83,40.1,38.57,38.74,110388,22.1708360488262,22.3211279326621,21.4694739242588,21.5641021474147,198312.505235128,0.0,1.0
2015-12-07,38.88,39.86,38.7,39.69,139525,21.6420312723666,22.1875351470302,21.5418366831427,22.0929069238743,250657.248006407,0.0,1.0
2015-12-08,38.62,38.97,38.17,38.5,151101,21.4973057545987,21.6921285669786,21.2468192815389,21.4305093617828,271453.58058424,0.0,1.0
2015-12-09,38.47,39.24,38.1,38.24,179715,21.4138102635788,21.8424204508145,21.207854719063,21.2857838440149,322858.751660787,0.0,1.0
2015-12-10,38.54,38.7,37.81,38.09,116138,21.6197658080946,21.7095209334007,21.2102580488858,21.3673295181714,207030.851292763,0.3,1.0
2015-12-11,37.86,38.521,37.76,38.0,118974,21.2383065255439,21.6091073869645,21.1822095722276,21.3168422601867,212086.384316117,0.0,1.0
2015-12-14,37.33,38.63,37.07,37.9,140623,20.9409926729676,21.6702530660793,20.7951405943453,21.2607453068704,250678.498005323,0.0,1.0
2015-12-15,37.62,37.85,36.8201,37.33,169288,21.1036738375849,21.2326968302123,20.6549543080079,20.9409926729676,301777.529780513,0.0,1.0
2015-12-16,38.9,38.93,37.55,37.9,130305,21.8217148400332,21.8385439260281,21.0644059702635,21.2607453068704,232285.342245462,0.0,1.0
2015-12-17,38.28,39.13,37.9902,39.08,132191,21.4739137294723,21.9507378326607,21.3113447587617,21.9226893560026,235647.378663673,0.0,1.0
2015-12-18,37.61,38.03,37.4,38.01,721231,21.0980641422532,21.3336713461816,20.980260540289,21.3224519555183,1285686.57897269,0.0,1.0
2015-12-21,37.45,37.98,37.09,37.9,103393,21.0083090169472,21.3056228695235,20.8063599850086,21.2607453068704,184311.257363762,0.0,1.0
2015-12-22,37.96,38.14,37.185,37.55,103375,21.2944034788602,21.3953779948295,20.859652090659,21.0644059702635,184279.170059665,0.0,1.0
2015-12-23,37.9,38.19,37.55,38.13,88433,21.2607453068704,21.4234264714877,21.0644059702635,21.3897682994979,157643.14240277,0.0,1.0
2015-12-24,37.62,37.96,37.28,37.82,57240,21.1036738375849,21.2944034788602,20.9129441963095,21.2158677442174,102037.627029893,0.0,1.0
2015-12-28,38.21,38.22,37.34,37.37,90672,21.4346458621509,21.4402555574825,20.9466023682993,20.9634314542941,161634.446506892,0.0,1.0
2015-12-29,39.05,39.1,38.17,38.36,135776,21.9058602700077,21.9339087466658,21.4122070808244,21.5187912921253,242038.100063081,0.0,1.0
2015-12-30,37.89,39.18,37.76,39.1,111872,21.2551356115388,21.9787863093188,21.1822095722276,21.9339087466658,199426.160221667,0.0,1.0
2015-12-31,36.82,37.85,36.8,37.78,109516,20.6548982110546,21.2326968302123,20.6436788203913,21.1934289628909,195226.288640912,0.0,1.0
2016-01-04,36.64,36.93,35.89,36.36,145204,20.5539236950853,20.7166048597025,20.1331965452132,20.3968522257997,258844.716898124,0.0,1.0
2016-01-05,36.82,36.96,36.3,36.64,137467,20.6548982110546,20.7334339456974,20.3631940538099,20.5539236950853,245052.524020237,0.0,1.0
2016-01-06,35.61,36.84,35.28,36.36,169107,19.9761250759276,20.6661176017179,19.7910051299839,20.3968522257997,301454.874111533,0.0,1.0
2016-01-07,35.68,36.435,35.22,35.22,213963,20.015392943249,20.4389249407869,19.7573469579941,19.7573469579941,381416.435922381,0.0,1.0
2016-01-08,34.1,35.58,34.08,35.58,166859,19.1290610808518,19.9592959899327,19.1178416901885,19.9592959899327,297447.526355362,0.0,1.0
2016-01-11,36.48,36.68,34.14,34.14,162728,20.4641685697792,20.5763624764118,19.1514998621783,19.1514998621783,290083.490064999,0.0,1.0
2016-01-12,37.59,37.65,36.57,37.06,215545,21.08684475159,21.1205029235797,20.5146558277639,20.7895308990137,384236.553426945,0.0,1.0
2016-01-13,37.21,37.61,36.88,37.57,184153,20.8736763289881,21.0980641422532,20.6885563830444,21.0756253609267,328276.295080991,0.0,1.0
2016-01-14,37.21,37.7,37.02,37.27,128110,20.8736763289881,21.1485514002379,20.7670921176872,20.9073345009779,228372.473773578,0.0,1.0
2016-01-15,37.25,37.34,35.98,36.61,171873,20.8961151103146,20.9466023682993,20.1836838031978,20.5370946090904,306385.623174508,0.0,1.0
2016-01-19,37.05,37.59,36.69,37.5,131616,20.783921203682,21.08684475159,20.5819721717434,21.0363574936053,234622.36756056,0.0,1.0
2016-01-20,36.75,37.1,35.8401,36.72,190579,20.6156303437332,20.8119696803402,20.1052041655084,20.5988012577383,339731.462643781,0.0,1.0
2016-01-21,37.02,37.2,36.44,36.66,216228,20.7670921176872,20.8680666336565,20.4417297884527,20.5651430857486,385454.088354642,0.0,1.0
2016-01-22,38.06,38.11,37.04,37.34,161941,21.3505004321765,21.3785489088346,20.7783115083504,20.9466023682993,288680.561824737,0.0,1.0
2016-01-25,37.7,38.09,37.44,37.8,125069,21.1485514002379,21.3673295181714,21.0026993216155,21.2046483535542,222951.502009114,0.0,1.0
2016-01-26,38.59,39.065,37.56,37.76,148778,21.6478142847528,21.9142748130051,21.0700156655951,21.1822095722276,265215.829389473,0.0,1.0
2016-01-27,38.02,38.785,37.82,38.54,96297,21.32806165085,21.7572033437195,21.2158677442174,21.6197658080946,171661.729037345,0.0,1.0
2016-01-28,38.63,39.0,38.095,38.44,79884,21.6702530660793,21.8778117933495,21.3701343658372,21.5636688547784,142403.455584486,0.0,1.0
2016-01-29,40.33,40.3725,38.74,38.74,190263,22.6239012724561,22.6477424776155,21.7319597147272,21.7319597147272,339168.15219407,0.0,1.0
2016-02-01,39.96,40.51,39.72,40.13,155651,22.4163425451858,22.7248757884254,22.2817098572267,22.5117073658235,277467.831670684,0.0,1.0
2016-02-02,39.88,40.36,39.615,39.89,128902,22.3714649825328,22.6407303584509,22.2228080562447,22.3770746778644,229784.315153866,0.0,1.0
2016-02-03,38.88,40.23,38.64,40.23,110507,21.81049544937,22.5678043191398,21.6758627614109,22.5678043191398,196992.872994277,0.0,1.0
2016-02-04,36.51,37.98,36.44,37.64,154244,20.4809976557741,21.3056228695235,20.4417297884527,21.1148932282481,274959.674067067,0.0,1.0
2016-02-05,33.63,36.58,33.62,36.1,244824,18.8654054002652,20.5202655230955,18.8597957049336,20.2510001471774,436430.118797461,0.0,1.0
2016-02-08,32.98,33.31,32.03,33.16,200516,18.5007752037094,18.6858951496531,17.9678541472048,18.6017497196787,357445.43713358,0.0,1.0
2016-02-09,33.29,33.88,32.74,32.74,144760,18.6746757589899,19.005647783556,18.3661425157503,18.3661425157503,258053.23006372,0.0,1.0
2016-02-10,33.32,33.85,33.21,33.45,112817,18.6915048449848,18.9888186975611,18.6297981963369,18.7644308842959,201110.743686783,0.0,1.0
2016-02-11,33.43,33.81,32.75,32.86,150253,18.7532114936327,18.9663799162346,18.371752211082,18.4334588597299,267845.205697459,0.0,1.0
2016-02-12,33.88,34.01,33.2003,33.66,133150,19.005647783556,19.0785738228671,18.6243567918652,18.8822344862601,237356.918920864,0.0,1.0
2016-02-16,34.94,35.29,33.97,34.3,128042,19.6002754887085,19.7966148253155,19.0561350415406,19.2412549874843,228251.255069211,0.0,1.0
2016-02-17,34.99,35.55,34.99,35.32,109339,19.6283239653667,19.9424669039378,19.6283239653667,19.8134439113104,194910.763483953,0.0,1.0
2016-02-18,35.16,35.41,34.82,35.05,77034,19.7236887860043,19.863931169295,19.532959144729,19.6619821373564,137322.965769057,0.0,1.0
2016-02-19,35.14,35.38,34.84,35.11,76488,19.7124693953411,19.8471020833002,19.5441785353922,19.6956403093462,136349.650878101,0.0,1.0
2016-02-22,35.63,36.15,35.34,35.54,101692,19.9873444665909,20.2790486238355,19.8246633019737,19.9368572086062,181279.007126553,0.0,1.0
2016-02-23,35.87,36.34,35.06,35.59,246491,20.1219771545499,20.3856328351365,19.6675918326881,19.9649056852644,439401.759682486,0.0,1.0
2016-02-24,36.77,36.81,35.49,35.49,101716,20.6268497343965,20.649288515723,19.9088087319481,19.9088087319481,181321.790198683,0.0,1.0
2016-02-25,37.01,37.09,36.2,36.91,74525,20.7614824223555,20.8063599850086,20.3070971004937,20.7053854690393,132850.352103473,0.0,1.0
2016-02-26,36.45,37.12,36.19,37.04,75754,20.4473394837844,20.8231890710034,20.301487405162,20.7783115083504,135041.201922127,0.0,1.0
2016-02-29,36.2,36.97,35.8,36.45,147439,20.3070971004937,20.739043641029,20.0827092872285,20.4473394837844,262828.890490224,0.0,1.0
2016-03-01,36.46,36.51,35.75,36.31,48387,20.452949179116,20.4809976557741,20.0546608105704,20.3688037491416,86256.0212979638,0.0,1.0
2016-03-02,36.47,36.7,35.75,36.48,91731,20.4585588744476,20.5875818670751,20.0546608105704,20.4641685697792,163522.249564625,0.0,1.0
2016-03-03,36.35,36.67,35.83,36.39,91578,20.5595333904169,20.7405251561648,20.2654217710767,20.5821573611354,161913.222288966,0.3,1.0
2016-03-04,36.66,36.76,36.24,36.3,62263,20.7348691634851,20.7914290902813,20.4973174709411,20.5312534270188,110083.240072702,0.0,1.0
2016-03-07,37.04,37.22,36.53,36.58,85572,20.9497968853107,21.0516047535438,20.6613412586501,20.6896212220482,151294.39666417,0.0,1.0
2016-03-08,36.99,37.68,36.79,36.79,105714,20.9215169219126,21.3117804168063,20.8083970683202,20.8083970683202,186906.182500773,0.0,1.0
2016-03-09,36.94,37.24,36.53,37.2,52244,20.8932369585145,21.0629167389031,20.6613412586501,21.0402927681846,92369.2850385982,0.0,1.0
2016-03-10,36.66,37.415,36.17,37.16,77408,20.7348691634851,21.1618966107964,20.4577255221838,21.0176687974661,136860.148845185,0.0,1.0
2016-03-11,37.01,37.2,36.44,37.03,67337,20.9328289072718,21.0402927681846,20.6104373245335,20.9441408926311,119054.255926883,0.0,1.0
2016-03-14,37.02,37.44,36.71,36.87,110214,20.9384848999514,21.1760365924955,20.7631491268832,20.8536450097571,194862.345556314,0.0,1.0
2016-03-15,36.6,37.41,36.46,36.88,76211,20.7009332074074,21.1590686144566,20.6217493098927,20.8593010024368,134743.809472411,0.0,1.0
2016-03-16,36.71,36.92,36.11,36.46,102571,20.7631491268832,20.8819249731552,20.4237895661061,20.6217493098927,181349.244615536,0.0,1.0
2016-03-17,38.0,38.28,35.53,35.53,177113,21.4927721825541,21.6511399775835,20.0957419906881,20.0957419906881,313142.201612459,0.0,1.0
2016-03-18,38.8,39.08,38.08,38.32,202029,21.9452515969237,22.1036193919531,21.5380201239911,21.673763948302,357194.592432872,0.0,1.0
2016-03-21,37.97,39.098,37.82,38.79,115860,21.4758042045153,22.1138001787764,21.390964314321,21.9395956042441,204844.678136666,0.0,1.0
2016-03-22,37.29,38.28,37.23,37.66,82504,21.0911967023012,21.6511399775835,21.0572607462234,21.3004684314471,145870.061496526,0.0,1.0
2016-03-23,36.6,37.6,36.5,37.28,91224,20.7009332074074,21.2665324753694,20.6443732806112,21.0855407096215,161287.33746193,0.0,1.0
2016-03-24,37.24,37.27,36.135,36.39,86205,21.0629167389031,21.0798847169419,20.4379295478051,20.5821573611354,152413.56360065,0.0,1.0
2016-03-28,38.11,38.5,37.27,37.27,85417,21.55498810203,21.7755718165351,21.0798847169419,21.0798847169419,151020.351047813,0.0,1.0
2016-03-29,38.72,38.74,37.82,38.0,108084,21.9000036554867,21.911315640846,21.390964314321,21.4927721825541,191096.428376692,0.0,1.0
2016-03-30,39.22,39.37,38.3,38.81,118512,22.1828032894677,22.267643179662,21.6624519629427,21.9509075896033,209533.510230732,0.0,1.0
2016-03-31,38.55,39.31,38.39,39.14,109583,21.8038517799332,22.2337072235843,21.7133558970593,22.1375553480308,193746.714692304,0.0,1.0
2016-04-01,38.61,38.655,38.03,38.24,137297,21.8377877360109,21.8632397030692,21.509740160593,21.628516006865,242746.07089703,0.0,1.0
2016-04-04,37.71,38.61,37.66,38.61,92624,21.3287483948452,21.8377877360109,21.3004684314471,21.8377877360109,163762.588190321,0.0,1.0
2016-04-05,36.64,37.6,36.63,37.39,134265,20.7235571781259,21.2665324753694,20.7179011854463,21.1477566290974,237385.38503383,0.0,1.0
2016-04-06,37.28,37.55,36.63,36.76,90997,21.0855407096215,21.2382525119713,20.7179011854463,20.7914290902813,160885.993236684,0.0,1.0
2016-04-07,35.17,37.35,34.15,37.35,247821,19.8921262542218,21.1251326583789,19.3152150009006,21.1251326583789,438156.50768606,0.0,1.0
2016-04-08,35.13,35.27,34.57,35.06,159118,19.8695022835033,19.948686181018,19.5527666934447,19.829910334746,281326.389571467,0.0,1.0
2016-04-11,35.3,35.75,34.77,34.85,231636,19.9656541590569,20.2201738296398,19.665886547037,19.711134488474,409540.841229629,0.0,1.0
2016-04-12,35.74,35.95,34.82,35.25,109264,20.2145178369601,20.3332936832321,19.6941665104351,19.9373741956588,193182.711133478,0.0,1.0
2016-04-13,36.69,36.77,35.62,36.0,132188,20.751837141524,20.7970850829609,20.1466459248047,20.3615736466302,233713.173774639,0.0,1.0
2016-04-14,36.95,37.19,36.14,36.62,111085,20.8988929511941,21.034636775505,20.4407575441449,20.7122451927667,196402.30511662,0.0,1.0
2016-04-15,37.54,37.59,36.77,36.77,79002,21.2325965192916,21.2608764826897,20.7970850829609,20.7970850829609,139678.398603081,0.0,1.0
2016-04-18,37.64,37.67,37.32,37.5,58043,21.2891564460878,21.3061244241267,21.10816468034,21.2099725485732,102622.127162839,0.0,1.0
2016-04-19,37.84,38.08,37.59,37.72,94250,21.4022762996802,21.5380201239911,21.2608764826897,21.3344043875248,166637.415107723,0.0,1.0
2016-04-20,37.64,38.02,37.47,37.85,64481,21.2891564460878,21.5040841679134,21.1930045705343,21.4079322923599,114004.744440967,0.0,1.0
2016-04-21,37.9,38.07,37.57,37.76,84495,21.436212255758,21.5323641313115,21.2495644973305,21.3570283582433,149390.221639544,0.0,1.0
2016-04-22,37.98,38.37,37.68,38.19,84679,21.4814601971949,21.7020439117001,21.3117804168063,21.6002360434669,149715.540306704,0.0,1.0
2016-04-25,37.73,38.14,37.22,38.14,84204,21.3400603802044,21.5719560800688,21.0516047535438,21.5719560800688,148875.723095286,0.0,1.0
2016-04-26,38.46,38.49,37.67,37.88,79244,21.7529478458166,21.7699158238555,21.3061244241267,21.4249002703987,140106.263371846,0.0,1.0
2016-04-27,38.35,38.53,37.92,38.25,91506,21.6907319263408,21.792539794574,21.4475242411172,21.6341719995446,161785.923680078,0.0,1.0
2016-04-28,37.37,38.33,37.34,38.16,89393,21.1364446437381,21.6794199409816,21.1194766656993,21.5832680654281,158050.063116442,0.0,1.0
2016-04-29,36.59,37.39,36.27,37.39,104490,20.6952772147278,21.1477566290974,20.51428544898,21.1477566290974,184742.106149666,0.0,1.0
2016-05-02,37.11,37.39,36.59,36.81,54546,20.989388834068,21.1477566290974,20.6952772147278,20.8197090536794,96439.3044505663,0.0,1.0
2016-05-03,36.9,37.45,36.19,36.97,89486,20.870612987796,21.1816925851751,20.469037507543,20.9102049365533,158214.490486257,0.0,1.0
2016-05-04,36.63,36.89,36.25,36.59,90112,20.7179011854463,20.8649569951164,20.5029734636207,20.6952772147278,159321.281169094,0.0,1.0
2016-05-05,36.33,37.395,35.78,36.64,127153,20.5482214050577,21.1505846254372,20.2371418076786,20.7235571781259,224811.111333605,0.0,1.0
2016-05-06,37.0,37.02,36.0461,36.35,99778,20.9271729145922,20.9384848999514,20.3876477728833,20.5595333904169,176411.119412397,0.0,1.0
2016-05-09,37.95,38.3,37.2,37.28,66899,21.464492219156,21.6624519629427,21.0402927681846,21.0855407096215,118279.856056144,0.0,1.0
2016-05-10,37.25,37.87,36.73,37.86,69710,21.0685727315827,21.4192442777191,20.7744611122425,21.4135882850395,123249.805911505,0.0,1.0
2016-05-11,35.61,36.9,35.31,36.9,95184,20.1409899321251,20.870612987796,19.9713101517365,20.870612987796,168288.760950806,0.0,1.0
2016-05-12,36.57,36.75,35.48,35.72,121104,20.6839652293686,20.7857730976017,20.06746202729,20.2032058516009,214116.260150723,0.0,1.0
2016-05-13,35.64,36.525,35.45,36.33,89250,20.1579579101639,20.6585132623103,20.0504940492512,20.5482214050577,157797.2339349,0.0,1.0
2016-05-16,36.0,36.13,35.325,35.81,80040,20.3615736466302,20.4351015514653,19.9797941407559,20.2541097857175,141513.620214559,0.0,1.0
2016-05-17,34.7,35.91,34.26,35.83,110566,19.6262945982797,20.3106697125137,19.3774309203764,20.2654217710767,195484.694310881,0.0,1.0
2016-05-18,34.8,34.928,34.23,34.57,103611,19.6828545250759,19.755251231375,19.3604629423376,19.5527666934447,183188.002299483,0.0,1.0
2016-05-19,36.5,37.23,35.89,36.55,157356,20.6443732806112,21.0572607462234,20.2993577271544,20.6726532440093,278211.109726163,0.0,1.0
2016-05-20,37.66,38.33,36.69,36.73,161177,21.3004684314471,21.6794199409816,20.751837141524,20.7744611122425,284966.776178435,0.0,1.0
2016-05-23,37.27,38.49,37.24,37.83,122898,21.0798847169419,21.7699158238555,21.0629167389031,21.3966203070006,217288.117155533,0.0,1.0
2016-05-24,37.91,38.29,37.08,37.42,143515,21.4418682484376,21.6567959702631,20.9724208560291,21.1647246071362,253739.720203553,0.0,1.0
2016-05-25,38.24,38.38,37.35,37.76,110180,21.628516006865,21.7076999043797,21.1251326583789,21.3570283582433,194802.232324339,0.0,1.0
2016-05-26,38.12,38.85,38.025,38.18,104295,21.5606440947096,21.9735315603218,21.5069121642532,21.5945800507873,184397.339083925,0.0,1.0
2016-05-27,38.3,38.36,37.945,38.04,167074,21.6624519629427,21.6963879190204,21.4616642228162,21.5153961532726,295392.885853663,0.0,1.0
2016-05-31,37.85,38.42,37.66,38.21,142157,21.4079322923599,21.7303238750982,21.3004684314471,21.6115480288262,251338.726997014,0.0,1.0
2016-06-01,38.2,38.42,37.5,37.58,127342,21.6058920361465,21.7303238750982,21.2099725485732,21.2552204900101,225145.270181939,0.0,1.0
2016-06-02,38.31,38.44,37.74,37.74,151132,21.8547557140498,21.928916983766,21.5295870699097,21.5295870699097,264924.806104232,0.33,1.0
2016-06-03,37.75,38.27,37.35,38.21,98734,21.5352917829648,21.8319368618294,21.3071032607612,21.7977085834989,173074.43695508,0.0,1.0
2016-06-06,37.65,37.87,37.28,37.69,100525,21.4782446524139,21.6037483396258,21.2671702693755,21.5010635046342,176213.946309371,0.0,1.0
2016-06-07,38.4,38.5867,37.155,37.34,100150,21.9060981315456,22.0126051242841,21.1958613561869,21.3013985477061,175556.595104537,0.0,1.0
2016-06-08,38.7,38.88,38.02,38.5,138278,22.0772395231983,22.1799243581899,21.6893190354522,21.9631452620965,242392.559739043,0.0,1.0
2016-06-09,37.93,38.64,37.58,38.61,101852,21.6379766179564,22.0430112448678,21.4383116610282,22.0258971057025,178540.093106213,0.0,1.0
2016-06-10,38.18,38.21,37.06,37.2,94730,21.7805944443336,21.7977085834989,21.1416665821635,21.2215325649348,166055.679023992,0.0,1.0
2016-06-13,37.68,38.1298,37.54,38.09,78193,21.4953587915791,21.7519567847971,21.4154928088079,21.7292520268378,137067.367359052,0.0,1.0
2016-06-14,37.44,37.71,37.02,37.56,111711,21.358445678257,21.5124729307444,21.1188477299432,21.426902234918,195822.294515455,0.0,1.0
2016-06-15,37.69,38.375,37.48,37.48,83513,21.5010635046342,21.8918363489079,21.3812645304773,21.3812645304773,146392.989784974,0.0,1.0
2016-06-16,37.68,37.84,36.72,37.51,152926,21.4953587915791,21.5866342004606,20.9477063382905,21.3983786696426,268069.574268162,0.0,1.0
2016-06-17,37.99,38.22,37.66,37.77,289011,21.6722048962869,21.803413296554,21.4839493654689,21.5467012090749,506617.944161331,0.0,1.0
2016-06-20,38.11,38.76,38.01,38.29,175340,21.740661452948,22.1114678015288,21.6836143223971,21.8433462879396,307359.894015272,0.0,1.0
2016-06-21,37.81,38.365,37.69,38.12,76439,21.5695200612953,21.8861316358528,21.5010635046342,21.7463661660031,133992.716656971,0.0,1.0
2016-06-22,37.55,38.19,37.53,37.7,93164,21.421197521863,21.7862991573887,21.4097880957528,21.5067682176893,163310.580392601,0.0,1.0
2016-06-23,38.09,38.37,37.67,38.04,107239,21.7292520268378,21.8889839923803,21.489654078524,21.7007284615624,187983.162280733,0.0,1.0
2016-06-24,37.13,37.6,36.41,36.91,148691,21.1815995735492,21.4497210871384,20.7708602335827,21.0560958863372,260645.887994894,0.0,1.0
2016-06-27,36.5,36.93,35.62,36.93,216571,20.8222026510785,21.0675053124474,20.3201879022306,21.0675053124474,379635.220752717,0.0,1.0
2016-06-28,36.46,37.04,36.46,36.55,122127,20.7993837988581,21.1302571560534,20.7993837988581,20.850726216354,214080.881580947,0.0,1.0
2016-06-29,37.18,37.57,36.78,36.78,135380,21.2101231388246,21.4326069479731,20.981934616621,20.981934616621,237312.54962808,0.0,1.0
2016-06-30,37.72,37.76,36.82,37.26,150582,21.5181776437995,21.5409964960198,21.0047534688414,21.2557608432653,263960.691003808,0.0,1.0
2016-07-01,37.94,38.39,37.6,37.68,76052,21.6436813310115,21.9003934184905,21.4497210871384,21.4953587915791,133314.330213582,0.0,1.0
2016-07-05,37.74,38.0,37.425,37.96,98295,21.5295870699097,21.677909609342,21.3498886086743,21.6550907571216,172304.897811287,0.0,1.0
2016-07-06,38.22,38.34,37.72,37.84,79757,21.803413296554,21.8718698532151,21.5181776437995,21.5866342004606,139808.960117349,0.0,1.0
2016-07-07,35.06,37.26,35.03,36.83,164859,20.0007239711455,21.2557608432653,19.9836098319803,21.0104581818965,288987.366074277,0.0,1.0
2016-07-08,36.09,36.41,35.35,35.5,191306,20.5883094158198,20.7708602335827,20.1661606497432,20.2517313455695,335347.278912317,0.0,1.0
2016-07-11,36.25,36.67,36.1,36.35,193574,20.6795848247013,20.919182773015,20.5940141288749,20.7366319552522,339322.938999156,0.0,1.0
2016-07-12,36.48,36.8,36.33,36.36,185247,20.8107932249683,20.9933440427312,20.725222529142,20.7423366683072,324726.236378733,0.0,1.0
2016-07-13,36.15,36.76,36.12,36.75,160248,20.6225376941504,20.9705251905108,20.6054235549851,20.9648204774558,280904.575659628,0.0,1.0
2016-07-14,35.8,36.435,35.79,36.43,97705,20.4228727372222,20.7851220162204,20.4171680241671,20.7822696596929,171270.665249014,0.0,1.0
2016-07-15,35.65,36.05,35.61,35.99,122651,20.3373020413959,20.5654905635995,20.3144831891755,20.5312622852689,214999.420331168,0.0,1.0
2016-07-18,35.97,36.1375,35.66,35.66,230110,20.5198528591587,20.6154068028315,20.3430067544509,20.3430067544509,403368.228652072,0.0,1.0
2016-07-19,36.18,36.41,35.98,35.98,181545,20.6396518333156,20.7708602335827,20.5255575722138,20.5255575722138,318236.865284605,0.0,1.0
2016-07-20,36.47,36.63,36.19,36.4,254605,20.8050885119132,20.8963639207947,20.6453565463707,20.7651555205276,446306.409351879,0.0,1.0
2016-07-21,36.11,36.72,35.97,36.49,204633,20.59971884193,20.9477063382905,20.5198528591587,20.8164979380234,358708.664263871,0.0,1.0
2016-07-22,35.86,36.32,35.6,36.2,245221,20.4571010155527,20.7195178160869,20.3087784761204,20.6510612594258,429856.852802094,0.0,1.0
2016-07-25,36.15,36.64,35.88,36.08,378664,20.6225376941504,20.9020686338498,20.4685104416629,20.5826047027647,663773.964340131,0.0,1.0
2016-07-26,36.18,36.49,36.12,36.3,359112,20.6396518333156,20.8164979380234,20.6054235549851,20.7081083899767,629500.548988322,0.0,1.0
2016-07-27,36.3,36.63,36.15,36.49,157460,20.7081083899767,20.8963639207947,20.6225376941504,20.8164979380234,276017.38856875,0.0,1.0
2016-07-28,35.72,36.65,35.3,36.3,107021,20.3772350327815,20.9077733469049,20.1376370844677,20.7081083899767,187601.022113656,0.0,1.0
2016-07-29,35.77,35.94,35.46,35.76,211678,20.4057585980569,20.5027387199935,20.2289124933491,20.4000538850018,371058.102232034,0.0,1.0
2016-08-01,35.61,35.9,35.42,35.78,117123,20.3144831891755,20.4799198677731,20.2060936411288,20.411463311112,205309.187103631,0.0,1.0
2016-08-02,34.46,35.69,34.39,35.69,278323,19.6584411878401,20.3601208936162,19.6185081964545,20.3601208936162,487882.558355268,0.0,1.0
2016-08-03,34.33,34.63,33.811,34.26,335157,19.584279918124,19.7554213097767,19.2882053105648,19.5443469267383,587508.954023476,0.0,1.0
2016-08-04,33.59,34.6,33.39,34.34,260237,19.1621311520473,19.7383071706114,19.0480368909455,19.5899846311791,456178.947980223,0.0,1.0
2016-08-05,34.2,34.53,33.815,33.85,200381,19.5101186484078,19.6983741792258,19.2904871957868,19.3104536914797,351255.178069318,0.0,1.0
2016-08-08,34.61,34.735,34.16,34.25,265310,19.7440118836665,19.8153207968551,19.4872997961874,19.5386422136833,465071.595079227,0.0,1.0
2016-08-09,33.18,34.75,33.14,34.6,244750,18.9282379167886,19.8238778664378,18.9054190645683,19.7383071706114,429031.219688821,0.0,1.0
2016-08-10,33.97,34.15,33.25,33.25,307536,19.3789102481407,19.4815950831324,18.9681709081743,18.9681709081743,539091.093680169,0.0,1.0
2016-08-11,34.93,35.14,34.38,34.38,266945,19.9265627014294,20.0463616755863,19.6128034833994,19.6128034833994,467937.646332306,0.0,1.0
2016-08-12,34.57,35.15,34.45,34.88,143064,19.7211930314461,20.0520663886414,19.6527364747851,19.8980391361539,250782.114049281,0.0,1.0
2016-08-15,35.1,35.16,34.7,34.73,153680,20.0235428233659,20.0577711016964,19.7953543011623,19.8124684403276,269391.288424016,0.0,1.0
2016-08-16,34.87,35.1,34.6701,35.08,143932,19.8923344230988,20.0235428233659,19.7782972091276,20.0121333972557,252303.662971405,0.0,1.0
2016-08-17,34.93,35.12,34.68,34.82,151401,19.9265627014294,20.0349522494761,19.7839448750521,19.8638108578234,265396.346035167,0.0,1.0
2016-08-18,35.28,35.78,34.84,35.59,118601,20.1262276583575,20.411463311112,19.8752202839336,20.3030737630653,207900.027318953,0.0,1.0
2016-08-19,35.04,35.465,34.86,35.16,118721,19.9893145450354,20.2317648498767,19.8866297100437,20.0577711016964,208110.3797045,0.0,1.0
2016-08-22,35.14,35.5,34.8,35.16,153101,20.0463616755863,20.2517313455695,19.8524014317132,20.0577711016964,268376.338163751,0.0,1.0
2016-08-23,35.3,35.6,35.29,35.45,107657,20.1376370844677,20.3087784761204,20.1319323714126,20.2232077802941,188715.889757056,0.0,1.0
2016-08-24,34.98,35.27,34.94,35.22,150423,19.9550862667048,20.1205229453024,19.9322674144845,20.091999380027,263681.974092958,0.0,1.0
2016-08-25,35.15,35.42,34.93,34.93,148973,20.0520663886414,20.2060936411288,19.9265627014294,19.9265627014294,261140.216100929,0.0,1.0
2016-08-26,35.0,35.2425,34.69,35.16,100548,19.966495692815,20.1048349844009,19.7896495881072,20.0577711016964,176254.263849935,0.0,1.0
2016-08-29,35.02,35.18,34.8501,35.08,81484,19.9779051189252,20.0691805278066,19.8809820441192,20.0121333972557,142836.281532682,0.0,1.0
2016-08-30,34.44,34.86,34.31,34.86,104413,19.64703176173,19.8866297100437,19.5728704920138,19.8866297100437,183029.363601098,0.0,1.0
2016-08-31,34.28,34.7,33.92,34.38,216122,19.5557563528485,19.7953543011623,19.3503866828653,19.6128034833994,378848.152243462,0.0,1.0
2016-09-01,32.57,34.29,32.01,34.29,215082,18.5802504204281,19.5614610659036,18.2607864893431,19.5614610659036,377025.098235387,0.0,1.0
2016-09-02,33.49,33.53,32.5,32.54,223022,19.1050840214964,19.1279028737168,18.5403174290425,18.5631362812629,390943.414412422,0.0,1.0
2016-09-06,32.53,33.67,31.98,33.67,167578,18.5574315682078,19.207768856488,18.2436723501778,19.207768856488,293753.600543465,0.0,1.0
2016-09-07,33.16,33.19,32.3538,32.53,193858,18.9168284906784,18.9339426298437,18.4569145241771,18.5574315682078,339820.772978286,0.0,1.0
2016-09-08,32.76,32.89,32.425,32.89,135539,18.8768954992928,18.9518038147662,18.683862532496,18.9518038147662,235221.816011343,0.33,1.0
2016-09-09,32.2,32.96,32.18,32.75,185190,18.5542135249459,18.9921390615596,18.5426891687193,18.8711333211795,321388.88517062,0.0,1.0
2016-09-12,32.84,32.96,32.13,32.13,120709,18.9229929241995,18.9921390615596,18.5138782781526,18.5138782781526,209485.020465794,0.0,1.0
2016-09-13,32.36,32.85,32.17,32.65,116794,18.6464083747593,18.9287551023128,18.5369269906059,18.8135115400461,202690.714696352,0.0,1.0
2016-09-14,32.38,32.59,32.0118,32.22,127880,18.657932730986,18.7789384713661,18.4457693328529,18.5657378811726,221929.967253193,0.0,1.0
2016-09-15,32.8,32.855,32.07,32.21,143613,18.8999442117462,18.9316361913695,18.4793052094725,18.5599757030593,249233.878535602,0.0,1.0
2016-09-16,32.75,33.09,32.66,32.82,262593,18.8711333211795,19.0670473770329,18.8192737181594,18.9114685679728,455718.297551749,0.0,1.0
2016-09-19,32.81,33.14,32.79,33.02,83389,18.9057063898595,19.0958582675996,18.8941820336328,19.0267121302396,144717.845161687,0.0,1.0
2016-09-20,32.68,33.1,32.6,32.89,85839,18.8307980743861,19.0728095551463,18.7847006494794,18.9518038147662,148969.70956402,0.0,1.0
2016-09-21,33.09,33.12,32.63,32.83,165719,19.0670473770329,19.084333911373,18.8019871838194,18.9172307460862,287597.843628652,0.0,1.0
2016-09-22,33.6,33.64,33.07,33.16,144825,19.3609184608131,19.3839671732665,19.0555230208063,19.1073826238263,251337.249823614,0.0,1.0
2016-09-23,33.52,33.81,33.39,33.64,71843,19.3148210359064,19.4819242011932,19.2399127204331,19.3839671732665,124680.283370122,0.0,1.0
2016-09-26,32.9,33.62,32.88,33.49,74542,18.9575659928795,19.3724428170398,18.9460416366529,19.2975345015664,129364.27603212,0.0,1.0
2016-09-27,33.01,33.2628,32.94,32.98,87414,19.0209499521262,19.1666178148314,18.9806147053329,19.0036634177862,151703.05096552,0.0,1.0
2016-09-28,32.94,33.21,32.75,32.99,90327,18.9806147053329,19.136193514393,18.8711333211795,19.0094255958996,156758.43096715,0.0,1.0
2016-09-29,32.44,33.06,32.43,33.02,77174,18.692505799666,19.0497608426929,18.6867436215527,19.0267121302396,133931.993218626,0.0,1.0
2016-09-30,32.89,33.0099,32.51,32.76,94236,18.9518038147662,19.0208923303451,18.7328410464594,18.8768954992928,163542.324007444,0.0,1.0
2016-10-03,32.67,32.84,32.435,32.79,71233,18.8250358962728,18.9229929241995,18.6896247106094,18.8941820336328,123621.655906683,0.0,1.0
2016-10-04,32.57,33.03,32.51,32.63,82614,18.7674141151394,19.0324743083529,18.7328410464594,18.8019871838194,143372.867646663,0.0,1.0
2016-10-05,32.96,33.16,32.51,32.51,88377,18.9921390615596,19.1073826238263,18.7328410464594,18.7328410464594,153374.293993864,0.0,1.0
2016-10-06,29.6,31.44,28.4,31.4,399239,17.0560472154782,18.1162879883323,16.3645858418778,18.0932392758789,692861.262091005,0.0,1.0
2016-10-07,29.95,30.23,29.35,29.35,172971,17.257723449445,17.4190644366185,16.9119927626448,16.9119927626448,300183.362259557,0.0,1.0
2016-10-10,29.99,30.6199,29.7448,29.95,107780,17.2807721618984,17.6437317612575,17.1394835545594,17.257723449445,187047.324605483,0.0,1.0
2016-10-11,29.69,30.042,29.47,30.02,110045,17.1079068184983,17.3107354880878,16.9811389000049,17.2980586962384,190978.129859068,0.0,1.0
2016-10-12,30.08,30.19,29.61,29.77,68032,17.3326317649184,17.3960157241651,17.0618093935916,17.154004243405,118066.464905922,0.0,1.0
2016-10-13,29.92,30.25,29.58,29.86,104645,17.240436915105,17.4305887928452,17.0445228592516,17.205863846425,181606.673625355,0.0,1.0
2016-10-14,30.25,30.43,29.84,29.96,83525,17.4305887928452,17.5343079988852,17.1943394901983,17.2634856275584,144953.867022387,0.0,1.0
2016-10-17,29.86,30.21,29.81,30.15,105894,17.205863846425,17.4075400803918,17.1770529558583,17.3729670117118,183774.256743116,0.0,1.0
2016-10-18,29.74,30.14,29.625,30.14,100370,17.136717709065,17.3672048335985,17.0704526607616,17.3672048335985,174187.604106998,0.0,1.0
2016-10-19,29.72,29.92,29.51,29.69,163169,17.1251933528383,17.240436915105,17.0041876124582,17.1079068184983,283172.433740509,0.0,1.0
2016-10-20,29.52,29.64,29.12,29.6,135473,17.0099497905715,17.0790959279316,16.7794626660381,17.0560472154782,235107.275990709,0.0,1.0
2016-10-21,29.26,29.44,28.91,29.26,211201,16.8601331596248,16.9638523656648,16.658456925658,16.8601331596248,366529.801484529,0.0,1.0
2016-10-24,30.05,30.19,29.24,29.33,125632,17.3153452305784,17.3960157241651,16.8486088033981,16.9004684064181,218028.664732196,0.0,1.0
2016-10-25,29.78,29.98,29.38,29.69,103080,17.1597664215183,17.2750099837851,16.9292792969848,17.1079068184983,178890.686772436,0.0,1.0
2016-10-26,29.67,30.1,29.56,29.61,98672,17.0963824622716,17.3441561211451,17.0329985030249,17.0618093935916,171240.801757953,0.0,1.0
2016-10-27,29.19,29.73,29.065,29.64,87961,16.8197979128314,17.1309555309516,16.7477706864147,17.0790959279316,152652.344772897,0.0,1.0
2016-10-28,29.67,29.84,29.1,29.24,101454,17.0963824622716,17.1943394901983,16.7679383098114,16.8486088033981,176068.837173174,0.0,1.0
2016-10-31,29.67,29.8,29.27,29.8,182573,17.0963824622716,17.171290777745,16.8658953377381,17.171290777745,316847.199806985,0.0,1.0
2016-11-01,28.63,29.5,28.46,29.5,108233,16.4971159384845,16.9984254343449,16.3991589105578,16.9984254343449,187833.4856562,0.0,1.0
2016-11-02,29.13,29.3199,28.48,28.48,75896,16.7852248441514,16.8946486065237,16.4106832667845,16.4106832667845,131714.081909981,0.0,1.0
2016-11-03,29.18,29.4001,28.5901,29.37,87533,16.8140357347181,16.9408612749926,16.4741248478123,16.9235171188715,151909.570093632,0.0,1.0
2016-11-04,30.23,30.38,29.17,29.35,142021,17.4190644366185,17.5054971083186,16.8082735566047,16.9119927626448,246471.034401515,0.0,1.0
2016-11-07,30.72,30.9033,30.27,30.73,110787,17.701411164172,17.8070318889895,17.4421131490718,17.7071733422854,192265.837363775,0.0,1.0
2016-11-08,30.84,31.02,30.22,30.62,105472,17.7705573015321,17.8742765075721,17.4133022585052,17.6437893830386,183041.894792999,0.0,1.0
2016-11-09,32.19,32.35,30.08,30.47,128507,18.5484513468326,18.640646196646,17.3326317649184,17.5573567113386,223018.097449218,0.0,1.0
2016-11-10,33.54,34.06,32.335,32.58,158942,19.3263453921331,19.6259786540267,18.632002929476,18.7731762932527,275836.666055341,0.0,1.0
2016-11-11,35.34,35.41,33.24,33.53,168265,20.3635374525338,20.4038726993272,19.153480048733,19.3205832140198,292016.311697361,0.0,1.0
2016-11-14,34.96,36.64,34.74,35.69,200342,20.144574684227,21.1126206072677,20.0178067657336,20.5652136865006,347684.497180476,0.0,1.0
2016-11-15,35.15,35.22,33.98,34.69,138782,20.2540560683804,20.2943913151738,19.57988122912,19.9889958751669,240849.896116145,0.0,1.0
2016-11-16,35.59,36.01,35.11,35.15,152762,20.5075919053673,20.7496033861274,20.2310073559271,20.2540560683804,265111.555032313,0.0,1.0
2016-11-17,30.88,32.92,30.1147,32.5,549974,17.7936060139854,18.9690903491062,17.3526265229717,18.727078868346,954455.050125959,0.0,1.0
2016-11-18,32.42,32.69,30.35,31.33,281588,18.6809814434394,18.8365602524995,17.4882105739785,18.0529040290856,488683.262581263,0.0,1.0
2016-11-21,32.5,32.67,32.17,32.43,180310,18.727078868346,18.8250358962728,18.5369269906059,18.6867436215527,312919.865463116,0.0,1.0
2016-11-22,32.42,32.99,32.02,32.51,156999,18.6809814434394,19.0094255958996,18.4504943189059,18.7328410464594,272464.677266062,0.0,1.0
2016-11-23,31.89,32.37,31.5801,32.04,214839,18.3755860034325,18.6521705528727,18.1970161037002,18.4620186751325,372843.386258279,0.0,1.0
2016-11-25,31.31,31.97,31.16,31.91,73895,18.0413796728589,18.4216834283392,17.9549470011589,18.3871103596591,128241.436738933,0.0,1.0
2016-11-28,30.52,31.34,30.43,31.0,174976,17.5861676019053,18.0586662071989,17.5343079988852,17.8627521513455,303662.949250036,0.0,1.0
2016-11-29,30.01,30.78,29.78,30.66,189554,17.2922965181251,17.735984232852,17.1597664215183,17.666838095492,328962.410171346,0.0,1.0
2016-11-30,29.6,30.27,29.25,30.08,209113,17.0560472154782,17.4421131490718,16.8543709815114,17.3326317649184,362906.171740828,0.0,1.0
2016-12-01,29.78,30.31,29.42,29.42,155036,17.1597664215183,17.4651618615252,16.9523280094382,16.9523280094382,269057.979379622,0.0,1.0
2016-12-02,30.08,30.37,29.73,29.8,153363,17.3326317649184,17.4997349302052,17.1309555309516,17.171290777745,266154.563402029,0.0,1.0
2016-12-05,30.44,30.88,29.85,30.37,198587,17.5400701769986,17.7936060139854,17.2001016683117,17.4997349302052,344638.773904518,0.0,1.0
2016-12-06,30.45,30.65,29.76,30.65,181351,17.5458323551119,17.6610759173787,17.1482420652916,17.6610759173787,314726.473970393,0.0,1.0
2016-12-07,30.52,30.83,29.8601,30.5,221797,17.5861676019053,17.7647951234187,17.2059214682061,17.5746432456786,384918.681160904,0.0,1.0
2016-12-08,31.15,31.32,30.05,30.16,191854,18.1393367007856,18.2383314757177,17.4987822747547,17.5628377173578,329463.651211743,0.33,1.0
2016-12-09,31.36,31.89,30.83,30.98,172787,18.261624363937,18.5702551328428,17.9529935950312,18.0403419258536,296720.609953003,0.0,1.0
2016-12-12,30.68,31.11,30.155,31.1,198570,17.8656452642088,18.1160438125663,17.5599261063304,18.1102205905115,340996.785165363,0.0,1.0
2016-12-13,30.39,31.145,30.32,30.7,154830,17.6967718246188,18.1364250897582,17.656009270235,17.8772917083184,265883.729904584,0.0,1.0
2016-12-14,30.16,30.57,29.74,30.34,133789,17.5628377173578,17.8015898216057,17.3182623910551,17.6676557143447,229750.812763705,0.0,1.0
2016-12-15,30.08,30.68,29.94,30.19,151754,17.5162519409192,17.8656452642088,17.4347268321516,17.5803073835223,260601.430910936,0.0,1.0
2016-12-16,30.02,30.65,29.79,29.96,567914,17.4813126085902,17.8481755980443,17.3473785013292,17.4463732762613,975257.331169877,0.0,1.0
2016-12-19,30.39,30.66,29.89,30.18,212591,17.6967718246188,17.8539988200991,17.4056107218775,17.5744841614674,365074.520597723,0.0,1.0
2016-12-20,30.97,31.22,30.4001,30.41,146792,18.0345187037988,18.1800992551694,17.7026532788942,17.7084182687285,252080.375122093,0.0,1.0
2016-12-21,30.51,30.92,30.22,30.79,131998,17.7666504892767,18.0054025935246,17.5977770496867,17.9297007068119,226675.195891916,0.0,1.0
2016-12-22,30.14,30.41,29.9475,30.41,157851,17.5511912732481,17.7084182687285,17.4390942486927,17.7084182687285,271071.579468892,0.0,1.0
2016-12-23,29.94,30.32,29.2441,30.0,171701,17.4347268321516,17.656009270235,17.0294888093562,17.4696661644806,294855.66303912,0.0,1.0
2016-12-27,30.23,30.37,29.8,29.88,138148,17.6036002717416,17.6851253805092,17.353201723384,17.3997874998226,237236.359354508,0.0,1.0
2016-12-28,29.99,30.4,29.18,30.34,175476,17.4638429424257,17.7025950466736,16.9921619559848,17.6676557143447,301338.328416566,0.0,1.0
2016-12-29,30.26,30.38,29.94,30.02,172672,17.6210699379061,17.690948602564,17.4347268321516,17.4813126085902,296523.124782563,0.0,1.0
2016-12-30,30.08,30.35,29.74,30.35,161399,17.5162519409192,17.6734789363995,17.3182623910551,17.6734789363995,277164.426292514,0.0,1.0
2017-01-03,30.19,30.455,29.67,30.42,116230,17.5803073835223,17.7346227679752,17.2774998366713,17.7142414907833,199597.403131239,0.0,1.0
2017-01-04,31.19,31.35,30.37,30.37,240630,18.162629589005,18.2558011418822,17.6851253805092,17.6851253805092,413224.839675385,0.0,1.0
2017-01-05,26.73,29.385,26.66,29.0,670400,15.5654725525522,17.1115380081087,15.5247099981684,16.8873439589979,1151252.68054016,0.0,1.0
2017-01-06,25.82,26.73,24.89,26.73,781060,15.0355593455629,15.5654725525522,14.493999694464,15.5654725525522,1341284.93237276,0.0,1.0
2017-01-09,26.34,26.7,25.66,25.81,486046,15.3383668924139,15.5480028863877,14.9423877926857,15.0297361235081,834668.496965728,0.0,1.0
2017-01-10,26.79,26.79,25.77,26.19,328544,15.6004118848811,15.6004118848811,15.0064432352888,15.2510185615915,564196.242057559,0.0,1.0
2017-01-11,26.54,26.8,26.085,26.8,318653,15.4548313335105,15.606235106936,15.1898747300158,15.606235106936,547210.800137475,0.0,1.0
2017-01-12,26.4,26.62,26.08,26.33,198017,15.3733062247429,15.5014171099491,15.1869631189884,15.3325436703591,340047.139084906,0.0,1.0
2017-01-13,26.77,26.86,26.19,26.55,245441,15.5887654407715,15.6411744392649,15.2510185615915,15.4606545555653,421486.588849131,0.0,1.0
2017-01-17,27.09,27.78,26.72,26.72,195266,15.7751085465259,16.176910868309,15.5596493304974,15.5596493304974,335322.950355543,0.0,1.0
2017-01-18,26.92,27.07,26.42,27.02,194011,15.6761137715939,15.7634621024163,15.3849526688525,15.7343459921422,333167.786104232,0.0,1.0
2017-01-19,26.91,27.19,26.48,26.75,262527,15.6702905495391,15.8333407670742,15.4198920011815,15.5771189966618,450827.733389269,0.0,1.0
2017-01-20,26.73,27.185,26.64,26.77,168233,15.5654725525522,15.8304291560468,15.5130635540587,15.5887654407715,288900.197203629,0.0,1.0
2017-01-23,26.55,26.66,26.18,26.65,176225,15.4606545555653,15.5247099981684,15.2451953395367,15.5188867761136,302624.557917944,0.0,1.0
2017-01-24,26.7,26.9124,26.27,26.58,158705,15.5480028863877,15.6716881228322,15.2976043380301,15.4781242217298,272538.121517193,0.0,1.0
2017-01-25,26.7,26.845,26.46,26.65,187293,15.5480028863877,15.6324396061827,15.4082455570719,15.5188867761136,321631.217625908,0.0,1.0
2017-01-26,26.54,26.95,26.17,26.7,381683,15.4548313335105,15.6935834377584,15.2393721174819,15.5480028863877,655449.84616141,0.0,1.0
2017-01-27,25.88,26.51,25.71,26.47,211794,15.0704986778919,15.437361667346,14.9715039029598,15.4140687791267,363705.862503465,0.0,1.0
2017-01-30,25.5,25.88,25.11,25.77,308856,14.8492162398085,15.0704986778919,14.6221105796702,15.0064432352888,530386.780878448,0.0,1.0
2017-01-31,25.39,25.45,24.82,25.11,245330,14.7851607972054,14.8201001295343,14.4532371400802,14.6221105796702,421295.972728099,0.0,1.0
2017-02-01,25.0,25.75,24.8,25.58,271867,14.5580551370671,14.9947967911791,14.4415906959706,14.8958020162471,466866.963753599,0.0,1.0
2017-02-02,24.86,25.33,24.453,24.8,419278,14.4765300282996,14.7502214648764,14.2395248906681,14.4415906959706,720010.324271355,0.0,1.0
2017-02-03,25.78,25.82,24.83,24.88,279836,15.0122664573436,15.0355593455629,14.4590603621351,14.4881764724092,480551.827433826,0.0,1.0
2017-02-06,25.19,25.966,25.13,25.67,190334,14.6686963561088,15.1205783875634,14.6337570237799,14.9482110147405,326853.412437249,0.0,1.0
2017-02-07,25.15,25.42,25.13,25.38,140785,14.6454034678895,14.8026304633699,14.6337570237799,14.7793375751506,241764.780175786,0.0,1.0
2017-02-08,25.77,25.95,24.97,25.1,244122,15.0064432352888,15.1112612322757,14.5405854709027,14.6162873576154,419221.519807317,0.0,1.0
2017-02-09,26.05,26.73,25.54,25.75,256021,15.169493452824,15.5654725525522,14.8725091280278,14.9947967911791,439655.224529492,0.0,1.0
2017-02-10,26.94,27.0,26.3,26.34,164827,15.6877602157035,15.7226995480325,15.3150740041946,15.3383668924139,283051.20163394,0.0,1.0
2017-02-13,26.15,27.16,26.05,26.94,110246,15.2277256733722,15.8158711009097,15.169493452824,15.6877602157035,189321.30521902,0.0,1.0
2017-02-14,26.39,26.63,25.92,25.92,141698,15.3674830026881,15.5072403320039,15.0937915661112,15.0937915661112,243332.640702833,0.0,1.0
2017-02-15,26.48,26.59,26.02,26.38,131962,15.4198920011815,15.4839474437846,15.1520237866595,15.3616597806332,226613.374447257,0.0,1.0
2017-02-16,26.12,26.57,25.81,26.44,125289,15.2102560072077,15.4723009996749,15.0297361235081,15.3965991129622,215154.082774756,0.0,1.0
2017-02-17,26.55,26.6,25.99,26.13,136091,15.4606545555653,15.4897706658394,15.134554120495,15.2160792292626,233703.950697182,0.0,1.0
2017-02-21,26.57,27.07,26.45,26.8,178388,15.4723009996749,15.7634621024163,15.402422335017,15.606235106936,306338.996384545,0.0,1.0
2017-02-22,26.58,26.7864,26.34,26.43,125273,15.4781242217298,15.5983155249414,15.3383668924139,15.3907758909074,215126.606577129,0.0,1.0
2017-02-23,25.66,26.67,25.58,26.67,256679,14.9423877926857,15.5305332202232,14.8958020162471,15.5305332202232,440785.183156874,0.0,1.0
2017-02-24,25.94,26.49,25.48,25.66,206647,15.1054380102209,15.4257152232363,14.8375697956988,14.9423877926857,354867.113179568,0.0,1.0
2017-02-27,25.75,26.19,25.53,25.9,402156,14.9947967911791,15.2510185615915,14.866685905973,15.0821451220015,690607.358286561,0.0,1.0
2017-02-28,25.01,25.61,24.77,25.61,182743,14.563878359122,14.9132716824116,14.4241210298061,14.9132716824116,313817.67392594,0.0,1.0
2017-03-01,24.57,25.2208,24.25,25.18,281959,14.3076565887096,14.6866318800377,14.1213134829551,14.662873134054,484197.575406359,0.0,1.0
2017-03-02,24.15,24.5,23.67,24.0,477312,14.2552475902161,14.4618453813787,13.9719134766218,14.1667056797179,808620.455523442,0.33,1.0
2017-03-03,23.65,24.44,23.52,24.13,340720,13.9601078885553,14.4264286171794,13.8833715661235,14.2434420021497,577218.175126432,0.0,1.0
2017-03-06,23.21,23.63,23.11,23.6,290432,13.7003849510939,13.9483023004889,13.6413570107617,13.9305939183893,492024.621502462,0.0,1.0
2017-03-07,22.82,23.34,22.71,23.12,238447,13.4701759837984,13.7771212735257,13.4052452494331,13.6472598047949,403956.158148545,0.0,1.0
2017-03-08,22.97,23.1,22.67,22.79,336128,13.5587178942967,13.6354542167285,13.3816340733002,13.4524676016988,569438.808314441,0.0,1.0
2017-03-09,22.89,23.19,22.53,22.82,374151,13.5114955420309,13.6885793630274,13.2989949568352,13.4701759837984,633854.066217803,0.0,1.0
2017-03-10,22.96,23.12,22.77,22.99,341083,13.5528151002635,13.6472598047949,13.4406620136324,13.5705234823631,577833.138138787,0.0,1.0
2017-03-13,22.68,23.03,22.58,22.94,205470,13.3875368673334,13.594134658496,13.3285089270013,13.541009512197,348089.394350868,0.0,1.0
2017-03-14,22.71,22.99,22.62,22.71,178185,13.4052452494331,13.5705234823631,13.3521201031341,13.4052452494331,301865.521645054,0.0,1.0
2017-03-15,22.98,23.05,22.66,22.76,413598,13.5646206883299,13.6059402465624,13.375731279267,13.4347592195991,700681.741007106,0.0,1.0
2017-03-16,22.36,22.69,21.0,22.69,541090,13.1986474582705,13.3934396613666,12.3958674697532,13.3934396613666,916667.593270604,0.0,1.0
2017-03-17,21.92,22.74,21.5,22.51,924266,12.938924520809,13.4229536315327,12.6910071714139,13.2871893687687,1565811.02914829,0.0,1.0
2017-03-20,21.59,22.0,21.3,21.84,328402,12.7441323177129,12.9861468730747,12.5729512907496,12.8917021685433,556350.091417791,0.0,1.0
2017-03-21,21.22,21.59,20.72,21.59,389168,12.5257289384839,12.7441323177129,12.2305892368231,12.7441323177129,659294.560864061,0.0,1.0
2017-03-22,20.73,21.2,20.43,21.07,457676,12.2364920308563,12.5139233504175,12.0594082098599,12.4371870279857,775354.853014689,0.0,1.0
2017-03-23,21.52,21.76,20.82,20.82,286827,12.7028127594804,12.8444798162776,12.2896171771553,12.2896171771553,485917.344203417,0.0,1.0
2017-03-24,21.43,21.6,21.23,21.42,327781,12.6496876131814,12.7500351117461,12.5316317325171,12.6437848191482,555298.047256155,0.0,1.0
2017-03-27,21.64,22.03,21.11,21.22,281836,12.773646287879,13.0038552551744,12.4607982041185,12.5257289384839,477462.026311729,0.0,1.0
2017-03-28,21.24,21.44,20.88,21.42,465464,12.5375345265503,12.6555904072147,12.3250339413546,12.6437848191482,788548.604916206,0.0,1.0
2017-03-29,21.98,22.19,21.31,21.5,386139,12.9743412850083,13.0982999597058,12.5788540847828,12.6910071714139,654163.092642477,0.0,1.0
2017-03-30,22.07,22.13,21.69,21.96,266347,13.0274664313072,13.0628831955065,12.8031602580451,12.9625356969419,451221.910338107,0.0,1.0
2017-03-31,21.96,22.08,21.72,22.07,386056,12.9625356969419,13.0333692253405,12.8208686401447,13.0274664313072,654022.481264994,0.0,1.0
2017-04-03,21.31,21.97,21.24,21.97,247800,12.5788540847828,12.9684384909751,12.5375345265503,12.9684384909751,419801.19686643,0.0,1.0
2017-04-04,20.54,21.37,20.49,21.2,234860,12.1243389442252,12.6142708489821,12.0948249740592,12.5139233504175,397879.37488317,0.0,1.0
2017-04-05,19.96,20.86,19.855,20.62,455847,11.7819768902987,12.3132283532881,11.71999755295,12.171561296491,772256.32037115,0.0,1.0
2017-04-06,20.38,20.71,19.73,19.98,319754,12.0298942396938,12.2246864427899,11.6462126275348,11.7937824783651,541699.402352008,0.0,1.0
2017-04-07,20.58,20.72,20.2,20.31,697443,12.1479501203581,12.2305892368231,11.9236439470959,11.9885746814613,1181547.24029908,0.0,1.0
2017-04-10,20.89,21.33,20.67,20.67,261169,12.3309367353878,12.5906596728493,12.201075266657,12.201075266657,442449.793318838,0.0,1.0
2017-04-11,21.85,21.88,20.69,20.93,422190,12.8976049625765,12.9153133446761,12.2128808547235,12.3545479115206,715237.559745914,0.0,1.0
2017-04-12,21.86,21.99,21.52,21.82,366222,12.9035077566097,12.9802440790415,12.7028127594804,12.8798965804769,620421.444385865,0.0,1.0
2017-04-13,21.34,21.82,21.11,21.82,284394,12.5965624668825,12.8798965804769,12.4607982041185,12.8798965804769,481795.56731893,0.0,1.0
2017-04-17,21.82,21.89,21.26,21.43,217960,12.8798965804769,12.9212161387094,12.5493401146168,12.6496876131814,369248.865492358,0.0,1.0
2017-04-18,22.11,22.16,21.62,21.8,239128,13.0510776074401,13.0805915776062,12.7618406998125,12.8680909924104,405109.849089085,0.0,1.0
2017-04-19,22.09,22.42,22.01,22.17,186695,13.0392720193737,13.2340642224698,12.992049667108,13.0864943716394,316282.423119361,0.0,1.0
2017-04-20,22.61,22.82,22.2,22.2,195934,13.3462173091009,13.4701759837984,13.1042027537391,13.1042027537391,331934.332957332,0.0,1.0
2017-04-21,22.39,22.6,22.0288,22.55,375446,13.2163558403702,13.3403145150677,13.0031469198904,13.3108005449016,636047.942529106,0.0,1.0
2017-04-24,22.38,22.63,22.02,22.63,264276,13.2104530463369,13.3580228971673,12.9979524611412,13.3580228971673,447713.402352996,0.0,1.0
2017-04-25,22.57,22.7,22.3,22.5,210685,13.322606132968,13.3993424553998,13.1632306940712,13.2812865747355,356924.193550459,0.0,1.0
2017-04-26,22.7,23.05,22.62,22.68,215932,13.3993424553998,13.6059402465624,13.3521201031341,13.3875368673334,365813.204365464,0.0,1.0
2017-04-27,22.71,22.88,22.48,22.81,169220,13.4052452494331,13.5055927479977,13.2694809866691,13.4642731897652,286677.798764071,0.0,1.0
2017-04-28,22.56,22.64,22.25,22.63,161251,13.3167033389348,13.3639256912005,13.1337167239051,13.3580228971673,273177.412412867,0.0,1.0
2017-05-01,22.3,22.8,22.075,22.53,194460,13.1632306940712,13.458370395732,13.0304178283239,13.2989949568352,329437.210422299,0.0,1.0
2017-05-02,22.55,22.71,22.2,22.22,182500,13.3108005449016,13.4052452494331,13.1042027537391,13.1160083418055,309175.619161111,0.0,1.0
2017-05-03,22.49,22.595,22.18,22.54,168214,13.2753837807023,13.3373631180511,13.0923971656726,13.3048977508684,284973.521104477,0.0,1.0
2017-05-04,21.96,22.63,21.88,22.54,140860,12.9625356969419,13.3580228971673,12.9153133446761,13.3048977508684,238632.754602926,0.0,1.0
2017-05-05,22.75,22.81,21.71,22.0,223959,13.4288564255659,13.4642731897652,12.8149658461115,12.9861468730747,379411.849269607,0.0,1.0
2017-05-08,22.58,23.09,22.575,22.78,276440,13.3285089270013,13.6295514226953,13.3255575299846,13.4465648076656,468320.59266245,0.0,1.0
2017-05-09,22.88,23.3,22.6,22.6,238053,13.5055927479977,13.7535100973928,13.3403145150677,13.3403145150677,403288.677633753,0.0,1.0
2017-05-10,23.08,23.17,22.53,22.84,297331,13.623648628662,13.676773774961,13.2989949568352,13.4819815718649,503712.306963246,0.0,1.0
2017-05-11,22.37,22.99,21.97,22.99,198332,13.2045502523037,13.5705234823631,12.9684384909751,13.5705234823631,335996.81588746,0.0,1.0
2017-05-12,22.04,22.18,21.69,22.18,212914,13.0097580492076,13.0923971656726,12.8031602580451,13.0923971656726,360700.371386678,0.0,1.0
2017-05-15,21.67,22.3799,21.64,22.2,245520,12.7913546699786,13.2103940183966,12.773646287879,13.1042027537391,415938.619268142,0.0,1.0
2017-05-16,21.26,21.81,21.01,21.58,249004,12.5493401146168,12.8739937864436,12.4017702637864,12.7382295236797,421840.9088964,0.0,1.0
2017-05-17,21.19,21.45,20.88,21.0,266711,12.5080205563843,12.6614932012479,12.3250339413546,12.3958674697532,451838.567463445,0.0,1.0
2017-05-18,21.53,22.1,20.84,20.88,398571,12.7087155535136,13.0451748134069,12.3014227652217,12.3250339413546,675224.30523103,0.0,1.0
2017-05-19,21.21,21.76,21.02,21.55,335713,12.5198261444507,12.8444798162776,12.4076730578196,12.72052114158,568735.751427034,0.0,1.0
2017-05-22,22.06,22.13,21.23,21.41,320141,13.021563637274,13.0628831955065,12.5316317325171,12.637882025115,542355.02407593,0.0,1.0
2017-05-23,21.35,22.14,21.32,22.14,301641,12.6024652609157,13.0687859895398,12.5847568788161,13.0687859895398,511013.933914392,0.0,1.0
2017-05-24,21.65,21.78,21.22,21.24,277948,12.7795490819122,12.856285404344,12.5257289384839,12.5375345265503,470875.315038861,0.0,1.0
2017-05-25,21.24,21.97,21.24,21.83,379220,12.5375345265503,12.9684384909751,12.5375345265503,12.8857993745101,642441.524922064,0.0,1.0
2017-05-26,20.6,21.3,20.57,21.17,281493,12.1597557084245,12.5729512907496,12.1420473263249,12.4962149683178,476880.945559006,0.0,1.0
2017-05-30,20.28,20.6,20.05,20.6,375398,11.9708662993616,12.1597557084245,11.8351020365977,12.1597557084245,635966.625105988,0.0,1.0
2017-05-31,20.16,20.55,19.76,20.3,447543,11.900032770963,12.1302417382584,11.6639210096344,11.9826718874281,758188.406171075,0.0,1.0
2017-06-01,20.15,20.16,19.12,19.77,697795,12.0889221800259,12.0949216451277,11.4709772745457,11.8609425061594,1163095.35627848,0.33,1.0
2017-06-02,19.41,20.35,19.39,20.24,395394,11.6449617624965,12.2089114820609,11.632962832293,12.1429173659417,659048.754004211,0.0,1.0
2017-06-05,19.29,19.46,18.75,19.41,378166,11.5729681812755,11.6749590880052,11.248997065781,11.6449617624965,630332.860657361,0.0,1.0
2017-06-06,18.26,19.2653,18.24,19.14,395691,10.9550232757952,11.5581495024741,10.9430243455917,11.4829762047492,659543.798137255,0.0,1.0
2017-06-07,17.57,18.455,17.56,18.33,507185,10.5410601837745,11.0720128452793,10.5350607186727,10.9970195315075,845383.699043553,0.0,1.0
2017-06-08,16.55,17.55,16.51,17.51,594874,9.929114743396,10.529061253571,9.905116882989,10.505063393164,991545.062619824,0.0,1.0
2017-06-09,17.65,17.75,16.5,16.52,630380,10.5890559045885,10.649050555606,9.89911741788725,9.91111634809075,1050727.00533942,0.0,1.0
2017-06-12,17.85,18.53,17.66,17.66,553879,10.7090452066235,11.1170088335425,10.5950553696902,10.5950553696902,923213.970922925,0.0,1.0
2017-06-13,17.78,18.0,17.47,17.85,411990,10.6670489509112,10.7990371831497,10.481065532757,10.7090452066235,686711.220105001,0.0,1.0
2017-06-14,17.97,18.01,17.45,17.84,404611,10.7810387878445,10.8050366482515,10.4690666025535,10.7030457415217,674411.790281082,0.0,1.0
2017-06-15,17.91,18.03,17.695,17.86,345669,10.745041997234,10.817035578455,10.6160534975464,10.7150446717252,576166.36506341,0.0,1.0
2017-06-16,17.8,17.83,17.3,17.72,750121,10.6790478811147,10.69704627642,10.3790746260272,10.6310521603007,1250313.13171772,0.0,1.0
2017-06-19,18.14,18.18,17.43,17.81,375779,10.8830296945742,10.9070275549812,10.45706767235,10.6850473462165,626354.172625154,0.0,1.0
2017-06-20,17.67,18.35,17.65,18.35,318527,10.601054834792,11.009018461711,10.5890559045885,11.009018461711,530925.665201545,0.0,1.0
2017-06-21,17.29,17.8,17.21,17.61,226713,10.3730751609255,10.6790478811147,10.3250794401115,10.5650580441815,377888.688666386,0.0,1.0
2017-06-22,17.13,17.47,17.12,17.28,206789,10.2770837192975,10.481065532757,10.2710842541957,10.3670756958237,344679.061371132,0.0,1.0
2017-06-23,17.51,17.54,17.0,17.11,372709,10.505063393164,10.5230617884692,10.1990906729747,10.265084789094,621237.049768474,0.0,1.0
2017-06-26,17.81,18.05,17.2501,17.57,347345,10.6850473462165,10.8290345086585,10.3491372951695,10.5410601837745,578959.947443798,0.0,1.0
2017-06-27,17.74,18.14,17.66,17.73,244897,10.6430510905042,10.8830296945742,10.5950553696902,10.6370516254025,408198.057404438,0.0,1.0
2017-06-28,17.91,18.16,17.75,17.78,263186,10.745041997234,10.8950286247777,10.649050555606,10.6670489509112,438682.441745076,0.0,1.0
2017-06-29,18.27,18.48,17.87,17.88,177116,10.961022740897,11.0870115080337,10.721044136827,10.7270436019287,295219.652079217,0.0,1.0
2017-06-30,17.59,18.28,17.58,18.28,288876,10.553059113978,10.9670222059987,10.5470596488762,10.9670222059987,481502.925845412,0.0,1.0
2017-07-03,18.57,18.75,17.65,17.65,197002,11.1410066939495,11.248997065781,10.5890559045885,10.5890559045885,328365.940394487,0.0,1.0
2017-07-05,17.87,18.73,17.6,18.55,255920,10.721044136827,11.2369981355775,10.5590585790797,11.129007763746,426571.362045853,0.0,1.0
2017-07-06,16.54,17.1,16.455,16.95,492093,9.92311527829424,10.2590853239922,9.87211982492937,10.169093347466,820228.123097962,0.0,1.0
2017-07-07,16.72,16.795,16.15,16.54,334746,10.0311056501257,10.0761016383889,9.689136139326,9.92311527829424,557959.741948273,0.0,1.0
2017-07-10,16.01,16.65,15.95,16.65,295398,9.6051436279015,9.98910939441349,9.569146837291,9.98910939441349,492373.894989142,0.0,1.0
2017-07-11,16.29,16.39,15.77,16.04,286106,9.7731286507505,9.833123301768,9.46115646545951,9.62314202320675,476885.847567564,0.0,1.0
2017-07-12,16.32,16.8,16.11,16.45,265929,9.79112704605575,10.0791013709397,9.665138278919,9.86912009237849,443254.516010831,0.0,1.0
2017-07-13,17.16,17.46,16.45,16.45,317703,10.2950821146027,10.4750660676552,9.86912009237849,9.86912009237849,529552.209425033,0.0,1.0
2017-07-14,16.95,17.35,16.7,17.16,220017,10.169093347466,10.409071951536,10.0191067199222,10.2950821146027,366727.693666937,0.0,1.0
2017-07-17,17.01,17.28,16.76,16.96,216052,10.2050901380765,10.3670756958237,10.0551035105327,10.1750928125677,360118.771150089,0.0,1.0
2017-07-18,16.72,16.9913,16.58,16.9,192546,10.0311056501257,10.1938711383362,9.94711313870124,10.1390960219572,320938.611583625,0.0,1.0
2017-07-19,17.07,17.08,16.61,16.69,170765,10.241086928687,10.2470863937887,9.96511153400649,10.0131072548205,284633.708345421,0.0,1.0
2017-07-20,17.04,17.16,16.85,17.05,119868,10.2230885333817,10.2950821146027,10.1090986964485,10.2290879984835,199797.811916664,0.0,1.0
2017-07-21,17.0,17.26,16.65,17.15,184179,10.1990906729747,10.3550767656202,9.98910939441349,10.289082649501,306992.368280102,0.0,1.0
2017-07-24,16.42,17.12,16.33,16.93,237852,9.85112169707325,10.2710842541957,9.7971265111575,10.1570944172625,396455.343878284,0.0,1.0
2017-07-25,16.95,17.16,16.33,16.47,245953,10.169093347466,10.2950821146027,9.7971265111575,9.88111902258199,409958.214321912,0.0,1.0
2017-07-26,16.96,17.29,16.8,16.98,113351,10.1750928125677,10.3730751609255,10.0791013709397,10.1870917427712,188935.176849249,0.0,1.0
2017-07-27,17.53,17.61,16.9,17.0,210357,10.5170623233675,10.5650580441815,10.1390960219572,10.1990906729747,350626.258228663,0.0,1.0
2017-07-28,17.08,17.57,16.83,17.38,123177,10.2470863937887,10.5410601837745,10.097099766245,10.4270703468412,205313.303621141,0.0,1.0
2017-07-31,17.01,17.23,16.67,17.15,203450,10.2050901380765,10.337078370315,10.001108324617,10.289082649501,339113.565208772,0.0,1.0
2017-08-01,17.13,17.2,16.47,17.1,384379,10.2770837192975,10.3190799750097,9.88111902258199,10.2590853239922,640688.783884898,0.0,1.0
2017-08-02,16.17,17.17,16.16,17.02,339120,9.7011350695295,10.3010815797045,9.69513560442775,10.2110896031782,565250.391907589,0.0,1.0
2017-08-03,15.95,16.3,15.61,15.735,314153,9.569146837291,9.77912811585225,9.36516502383151,9.44015833760338,523635.015242229,0.0,1.0
2017-08-04,16.49,16.74,16.06,16.06,188144,9.8931179527855,10.0431045803292,9.63514095341025,9.63514095341025,313601.290796949,0.0,1.0
2017-08-07,16.19,16.575,15.93,16.48,378418,9.713133999733,9.94411340615037,9.5571479070875,9.88711848768375,630752.898103579,0.0,1.0
2017-08-08,16.12,16.88,16.04,16.4,258123,9.67113774402075,10.1270970917537,9.62314202320675,9.83912276686975,430243.356069717,0.0,1.0
2017-08-09,15.85,16.15,15.64,16.05,285826,9.50915218627351,9.689136139326,9.38316341913676,9.6291414883085,476419.139293991,0.0,1.0
2017-08-10,15.54,15.75,15.21,15.75,223060,9.32316876811926,9.44915753525601,9.12518641976152,9.44915753525601,371799.81251152,0.0,1.0
2017-08-11,15.5,15.96,14.96,15.2,199192,9.29917090771226,9.57514630239275,8.97519979221777,9.11918695465977,332016.265819935,0.0,1.0
2017-08-14,15.06,15.63,15.01,15.63,124575,9.03519444323527,9.37716395403501,9.00519711772652,9.37716395403501,207643.51135848,0.0,1.0
2017-08-15,14.55,15.0,14.46,15.0,202399,8.72922172304603,8.99919765262477,8.67522653713028,8.99919765262477,337361.74236761,0.0,1.0
2017-08-16,14.8,14.91,14.64,14.69,240919,8.87920835058977,8.94520246670902,8.78321690896177,8.81321423447052,401567.466289173,0.0,1.0
2017-08-17,13.07,14.31,12.2,13.35,991835,7.84130088798705,8.58523456060403,7.31934742413481,8.00928591083604,1653205.71614078,0.0,1.0
2017-08-18,13.6,13.78,12.84,13.02,568464,8.15927253837979,8.26726291021129,7.7033131906468,7.8113035624783,947524.4715303,0.0,1.0
2017-08-21,14.19,14.44,13.34,13.75,440732,8.51324097938303,8.66322760692678,8.00328644573429,8.24926451490604,734618.824387283,0.0,1.0
2017-08-22,13.74,14.49,13.66,14.18,411682,8.24326504980429,8.69322493243553,8.19526932899029,8.50724151428128,686197.841004069,0.0,1.0
2017-08-23,13.33,13.73,13.25,13.63,342026,7.99728698063254,8.23726558470254,7.94929125981855,8.17727093368504,570094.157061173,0.0,1.0
2017-08-24,13.4,14.11,13.38,13.66,541479,8.03928323634479,8.46524525856903,8.02728430614129,8.19526932899029,902545.461664689,0.0,1.0
2017-08-25,13.77,13.85,13.46,13.54,542401,8.26126344510954,8.30925916592354,8.07528002695529,8.12327574776929,904082.265336954,0.0,1.0
2017-08-28,13.76,13.86,13.51,13.78,477690,8.25526398000779,8.31525863102529,8.10527735246404,8.26726291021129,796220.982868412,0.0,1.0
2017-08-29,13.22,13.79,13.1,13.58,502546,7.9312928645133,8.27326237531304,7.8592992832923,8.14727360817629,837651.343039605,0.0,1.0
2017-08-30,13.25,13.37,12.96,13.17,468275,7.94929125981855,8.02128484103954,7.7753067718678,7.90129553900455,780527.917169515,0.0,1.0
2017-08-31,13.16,13.36,12.81,13.06,394283,7.8952960739028,8.01528537593779,7.68531479534155,7.8353014228853,657196.922247286,0.0,1.0
2017-09-01,13.66,13.82,13.16,13.2,490879,8.19526932899029,8.29126077061829,7.8952960739028,7.9192939343098,818204.60936897,0.0,1.0
2017-09-05,13.38,13.82,13.16,13.64,262974,8.02728430614129,8.29126077061829,7.8952960739028,8.18327039878679,438329.076909372,0.0,1.0
2017-09-06,13.48,13.71,13.38,13.39,358984,8.08727895715879,8.22526665449904,8.02728430614129,8.03328377124304,598360.010287078,0.0,1.0
2017-09-07,13.44,13.63,13.34,13.6,403647,8.06328109675179,8.17727093368504,8.00328644573429,8.15927253837979,672804.980367783,0.0,1.0
2017-09-08,13.19,13.22,12.96,13.07,260718,8.11127681756579,8.12972551389081,7.96983681240733,8.03748203226572,423961.664401932,0.33,1.0
2017-09-11,13.25,13.38,13.0,13.2,182220,8.14817421021583,8.22811856095757,7.99443507417402,8.11742638300746,296313.620414854,0.0,1.0
2017-09-12,13.2,13.55,13.13,13.25,239225,8.11742638300746,8.332661173466,8.07437942491576,8.14817421021583,389011.227328195,0.0,1.0
2017-09-13,13.69,13.95,13.33,13.33,293425,8.41875508964941,8.57864379113289,8.1973707337492,8.1973707337492,477147.536330966,0.0,1.0
2017-09-14,13.45,13.7,13.25,13.7,273813,8.27116551904927,8.42490465509108,8.14817421021583,8.42490465509108,445255.851973727,0.0,1.0
2017-09-15,13.58,13.61,13.27,13.49,525107,8.35110986979101,8.36955856611603,8.16047334109917,8.29576378081596,853892.856301082,0.0,1.0
2017-09-18,13.55,13.78,13.37,13.6,331726,8.332661173466,8.47410117862446,8.22196899551589,8.36340900067436,539429.985982538,0.0,1.0
2017-09-19,13.39,13.64,13.22,13.6,161695,8.23426812639924,8.38800726244105,8.12972551389081,8.36340900067436,262937.278306333,0.0,1.0
2017-09-20,13.19,13.32,13.12,13.32,248973,8.11127681756579,8.19122116830753,8.06822985947409,8.19122116830753,404862.753899394,0.0,1.0
2017-09-21,12.79,13.2737,12.79,13.24,283980,7.8652941998989,8.16274868031259,7.8652941998989,8.14202464477415,461788.727501978,0.0,1.0
2017-09-22,13.01,13.19,12.7,12.7,395497,8.00058463961569,8.11127681756579,7.80994811092385,7.80994811092385,643129.996340763,0.0,1.0
2017-09-25,13.54,13.87,13.05,13.05,344327,8.32651160802432,8.52944726759951,8.02518290138238,8.02518290138238,559920.864760101,0.0,1.0
2017-09-26,13.83,13.85,13.5,13.61,495989,8.50484900583282,8.51714813671616,8.30191334625763,8.36955856611603,806543.169113946,0.0,1.0
2017-09-27,13.43,13.9,12.98,13.88,461411,8.25886638816593,8.54789596392453,7.98213594329067,8.53559683304118,750314.805780037,0.0,1.0
2017-09-28,13.33,13.64,13.14,13.41,378329,8.1973707337492,8.38800726244105,8.08052899035743,8.24656725728258,615212.576544461,0.0,1.0
2017-09-29,13.23,13.58,13.2,13.36,279098,8.13587507933248,8.35110986979101,8.11742638300746,8.21581943007422,453849.955167079,0.0,1.0
2017-10-02,13.25,13.33,12.95,13.25,331352,8.14817421021583,8.1973707337492,7.96368724696566,8.14817421021583,538821.812927795,0.0,1.0
2017-10-03,13.16,13.485,13.1,13.27,390513,8.09282812124077,8.29268899809512,8.05593072859074,8.16047334109917,635025.358627298,0.0,1.0
2017-10-04,13.02,13.5,12.9,13.2,401105,8.00673420505736,8.30191334625763,7.93293941975729,8.11742638300746,652249.339899574,0.0,1.0
2017-10-05,13.61,13.63,12.81,12.82,369090,8.36955856611603,8.38185769699937,7.87759333078224,7.88374289622392,600188.750734929,0.0,1.0
2017-10-06,13.29,13.7,13.24,13.48,185204,8.17277247198252,8.42490465509108,8.14202464477415,8.28961421537429,301165.995803494,0.0,1.0
2017-10-09,13.0,13.47,12.99,13.31,336940,7.99443507417402,8.28346464993262,7.98828550873235,8.18507160286586,547908.633863358,0.0,1.0
2017-10-10,13.51,13.555,13.13,13.13,216343,8.30806291169931,8.33573595618683,8.07437942491576,8.07437942491576,351802.094069865,0.0,1.0
2017-10-11,13.23,13.675,13.03,13.56,252149,8.13587507933248,8.4095307414869,8.01288377049903,8.33881073890767,410027.346471217,0.0,1.0
2017-10-12,13.05,13.28,12.7,13.13,331166,8.02518290138238,8.16662290654084,7.80994811092385,8.07437942491576,538519.352531587,0.0,1.0
2017-10-13,13.13,13.35,12.9062,13.08,149464,8.07437942491576,8.20966986463255,7.93675215033113,8.0436315977074,243048.068058862,0.0,1.0
2017-10-16,13.25,13.28,12.96,13.03,298294,8.14817421021583,8.16662290654084,7.96983681240733,8.01288377049903,485065.168960754,0.0,1.0
2017-10-17,13.23,13.37,13.08,13.23,169694,8.13587507933248,8.22196899551589,8.0436315977074,8.13587507933248,275944.701474472,0.0,1.0
2017-10-18,13.4,13.66,13.2,13.28,209839,8.24041769184091,8.40030639332439,8.11742638300746,8.16662290654084,341225.736989533,0.0,1.0
2017-10-19,13.28,13.5,13.15,13.31,103543,8.16662290654084,8.30191334625763,8.0866785557991,8.18507160286586,168374.498949705,0.0,1.0
2017-10-20,13.59,13.7,13.37,13.48,230696,8.35725943523268,8.42490465509108,8.22196899551589,8.28961421537429,375141.954643976,0.0,1.0
2017-10-23,13.82,13.94,13.61,13.68,228800,8.49869944039115,8.57249422569122,8.36955856611603,8.41260552420774,372058.809960041,0.0,1.0
2017-10-24,13.58,13.85,13.51,13.84,150050,8.35110986979101,8.51714813671616,8.30806291169931,8.51099857127449,244000.980920036,0.0,1.0
2017-10-25,13.425,13.63,13.14,13.56,177070,8.25579160544509,8.38185769699937,8.08052899035743,8.33881073890767,287939.044928429,0.0,1.0
2017-10-26,13.36,13.73,13.33,13.48,121228,8.21581943007422,8.4433533514161,8.1973707337492,8.28961421537429,197132.628556975,0.0,1.0
2017-10-27,12.96,13.26,12.78,13.26,226565,7.96983681240733,8.1543237756575,7.85914463445723,8.1543237756575,368424.406812049,0.0,1.0
2017-10-30,12.78,12.95,12.67,12.87,297688,7.85914463445723,7.96368724696566,7.79149941459883,7.91449072343228,484079.733476332,0.0,1.0
2017-10-31,12.86,13.1,12.78,12.78,196608,7.90834115799061,8.05593072859074,7.85914463445723,7.85914463445723,319710.395579649,0.0,1.0
2017-11-01,12.95,13.08,12.73,12.97,178603,7.96368724696566,8.0436315977074,7.82839680724887,7.975986377849,290431.904000407,0.0,1.0
2017-11-02,13.24,13.5,12.95,12.95,348107,8.14202464477415,8.30191334625763,7.96368724696566,7.96368724696566,566067.640554022,0.0,1.0
2017-11-03,13.06,13.26,13.02,13.25,220799,8.03133246682405,8.1543237756575,8.00673420505736,8.14817421021583,359048.134529577,0.0,1.0
2017-11-06,12.92,13.23,12.92,13.11,172399,7.94523855064064,8.13587507933248,7.94523855064064,8.06208029403241,280343.386268799,0.0,1.0
2017-11-07,12.6,12.91,12.44,12.9,188708,7.74845245650712,7.93908898519897,7.65005940944037,7.93293941975729,306863.959396589,0.0,1.0
2017-11-08,12.77,12.86,12.53,12.53,177695,7.85299506901555,7.90834115799061,7.70540549841542,7.70540549841542,288955.376904937,0.0,1.0
2017-11-09,13.18,13.37,12.64,12.64,278790,8.10512725212412,8.22196899551589,7.77305071827382,7.77305071827382,453349.106769056,0.0,1.0
2017-11-10,13.52,13.61,13.06,13.17,191971,8.31421247714098,8.36955856611603,8.03133246682405,8.09897768668245,312170.025379541,0.0,1.0
2017-11-13,13.17,13.44,13.07,13.42,217465,8.09897768668245,8.2650159536076,8.03748203226572,8.25271682272426,353626.613234093,0.0,1.0
2017-11-14,13.15,13.2,12.91,13.06,160271,8.0866785557991,8.11742638300746,7.93908898519897,8.03133246682405,260621.667531057,0.0,1.0
2017-11-15,13.27,13.39,12.87,13.05,205445,8.16047334109917,8.23426812639924,7.91449072343228,8.02518290138238,334080.516661891,0.0,1.0
2017-11-16,15.74,15.88,13.15,13.6,472350,9.67941600519223,9.76550992137565,8.0866785557991,8.36340900067436,768103.054565671,0.0,1.0
2017-11-17,16.35,16.67,15.5,15.81,510795,10.0545394971342,10.2513255912678,9.5318264345921,9.72246296328394,830619.667104634,0.0,1.0
2017-11-20,16.64,16.8,16.13,16.42,318622,10.2328768949427,10.3312699420095,9.91924905741745,10.097586455226,518121.163230283,0.0,1.0
2017-11-21,16.06,16.7,16.03,16.7,264180,9.87620209932575,10.2697742875928,9.85775340300073,10.2697742875928,429591.330486205,0.0,1.0
2017-11-22,15.84,16.29,15.8,16.05,198291,9.74091165960896,10.0176421044842,9.71631339784227,9.87005253388408,322447.17432599,0.0,1.0
2017-11-24,15.62,16.03,15.56,16.03,134022,9.60562121989217,9.85775340300073,9.56872382724213,9.85775340300073,217937.350648884,0.0,1.0
2017-11-27,15.69,16.21,15.61,15.73,183965,9.64866817798387,9.96844558095083,9.59947165445049,9.67326643975056,299151.219293265,0.0,1.0
2017-11-28,16.49,16.53,15.645,15.73,191413,10.1406334133177,10.1652316750843,9.62099513349635,9.67326643975056,311262.644190914,0.0,1.0
2017-11-29,17.04,17.4,16.46,16.5,298373,10.4788595126096,10.7002438685098,10.1221847169926,10.1467829787593,485193.633322587,0.0,1.0
2017-11-30,15.78,17.14,15.71,16.99,337257,9.70401426695892,10.5403551670264,9.66096730886722,10.4481116854013,548424.117441843,0.0,1.0
2017-12-01,15.87,16.01,15.3,15.7,261098,9.75936035593397,9.84545427211739,9.40883512575865,9.65481774342554,424579.594243649,0.0,1.0
2017-12-04,16.11,17.06,15.99,16.05,272091,9.90694992653411,10.491158643493,9.83315514123404,9.87005253388408,442455.654112052,0.0,1.0
2017-12-05,15.88,16.12,15.58,16.12,190114,9.76550992137565,9.91309949197578,9.58102295812548,9.91309949197578,309150.299810941,0.0,1.0
2017-12-06,16.07,16.27,15.81,16.03,231088,9.88235166476742,10.0053429736009,9.72246296328394,9.85775340300073,375779.398059642,0.0,1.0
2017-12-07,15.74,16.26,15.67,16.14,217751,9.67941600519223,9.9991934081592,9.63636904710053,9.92539862285913,354091.686746543,0.0,1.0
2017-12-08,15.47,15.79,15.13,15.28,217133,9.71631339784227,9.91729725610403,9.50276804843914,9.59697923199934,345712.141268102,0.33,1.0
2017-12-11,15.49,15.6,15.19,15.49,207879,9.72887488898363,9.79796309026111,9.54045252186322,9.72887488898363,330978.221710527,0.0,1.0
2017-12-12,14.92,15.73,14.91,15.51,234885,9.37087239145486,9.87961278267995,9.36459164588418,9.74143638012499,373976.301629684,0.0,1.0
2017-12-13,15.46,15.59,14.95,14.95,251981,9.71003265227159,9.79168234469043,9.3897146281669,9.3897146281669,401196.000004042,0.0,1.0
2017-12-14,15.3,15.69,15.13,15.35,365788,9.60954072314071,9.85448980039723,9.50276804843914,9.64094445099411,582395.825278408,0.0,1.0
2017-12-15,15.58,15.86,15.27,15.41,885035,9.78540159911975,9.9612624750988,9.59069848642866,9.67862892441819,1409124.10802234,0.0,1.0
2017-12-18,16.21,16.63,15.76,15.76,254580,10.1810885700726,10.4448798840412,9.89845501939199,9.89845501939199,405334.043761351,0.0,1.0
2017-12-19,15.99,16.33,15.88,16.31,270422,10.0429121675176,10.2564575169208,9.97382396624016,10.2438960257794,430557.163885743,0.0,1.0
2017-12-20,16.16,16.22,15.89,16.05,91436,10.1496848422192,10.1873693156433,9.98010471181084,10.0805966409417,145581.442475304,0.0,1.0
2017-12-21,16.16,16.32,15.86,16.17,135867,10.1496848422192,10.2501767713501,9.9612624750988,10.1559655877899,216323.043930095,0.0,1.0
2017-12-22,15.97,16.09,15.8,16.09,98304,10.0303506763763,10.1057196232244,9.92357800167471,10.1057196232244,156516.449987885,0.0,1.0
2017-12-26,16.0,16.25,15.71,15.82,121020,10.0491929130883,10.2062115523553,9.86705129153859,9.93613949281607,192684.130630838,0.0,1.0
2017-12-27,16.02,16.11,15.86,16.03,153896,10.0617544042297,10.1182811143658,9.9612624750988,10.0680351498004,245028.234734452,0.0,1.0
2017-12-28,15.94,16.18,15.75,16.03,99988,10.0115084396642,10.1622463333606,9.89217427382131,10.0680351498004,159197.660333137,0.0,1.0
2017-12-29,15.92,16.27,15.84,15.89,235195,9.99894694852288,10.2187730434967,9.94870098395744,9.98010471181084,374469.873605354,0.0,1.0
2018-01-02,16.23,16.32,16.02,16.03,157176,10.193650061214,10.2501767713501,10.0617544042297,10.0680351498004,250250.544670571,0.0,1.0
2018-01-03,15.27,16.34,15.25,16.24,312658,9.59069848642866,10.2627382624914,9.5781369952873,10.1999308067846,497803.957319257,0.0,1.0
2018-01-04,13.29,14.99,12.77,14.55,833836,8.34711086343398,9.41483761044962,8.02051209375861,9.13848480533969,1327606.71582131,0.0,1.0
2018-01-05,13.11,13.43,12.87,13.21,403197,8.23405744316174,8.43504130142351,8.08331954946541,8.29686489886854,641957.225400446,0.0,1.0
2018-01-08,13.02,13.3,12.75,13.24,349969,8.17753073302562,8.35339160900467,8.00795060261725,8.31570713558058,557209.325010277,0.0,1.0
2018-01-09,12.86,13.23,12.66,13.04,554824,8.07703880389474,8.3094263900099,7.95142389248113,8.19009222416698,883372.831706528,0.0,1.0
2018-01-10,13.48,13.54,12.78,12.8,316845,8.46644502927691,8.50412950270099,8.02679283932929,8.03935433047065,504470.363326126,0.0,1.0
2018-01-11,14.02,14.29,13.49,13.54,348651,8.80560529009364,8.975185420502,8.47272577484759,8.50412950270099,555110.848029848,0.0,1.0
2018-01-12,13.85,14.4,13.8,14.07,175596,8.69883261539207,9.04427362177949,8.66742888753867,8.83700901794704,279578.273031339,0.0,1.0
2018-01-16,13.58,13.97,13.48,13.97,260171,8.52925248498371,8.77420156224024,8.46644502927691,8.77420156224024,414235.853167706,0.0,1.0
2018-01-17,13.52,13.74,13.43,13.58,174799,8.49156801155963,8.62974441411459,8.43504130142351,8.52925248498371,278309.315403568,0.0,1.0
2018-01-18,13.19,13.63,13.17,13.53,184232,8.28430340772718,8.56065621283711,8.27174191658582,8.49784875713031,293328.232972901,0.0,1.0
2018-01-19,13.24,13.37,13.07,13.22,199529,8.31570713558058,8.39735682799943,8.20893446087902,8.30314564443922,317683.621720711,0.0,1.0
2018-01-22,13.24,13.33,13.11,13.24,247960,8.31570713558058,8.37223384571671,8.23405744316174,8.31570713558058,394793.893829306,0.0,1.0
2018-01-23,13.0,13.48,12.94,13.17,226724,8.16496924188426,8.46644502927691,8.12728476846018,8.27174191658582,360982.621328261,0.0,1.0
2018-01-24,12.92,13.17,12.75,13.11,182587,8.11472327731882,8.27174191658582,8.00795060261725,8.23405744316174,290709.117166524,0.0,1.0
2018-01-25,12.89,12.98,12.75,12.97,184261,8.09588104060678,8.1524077507429,8.00795060261725,8.14612700517222,293374.405835141,0.0,1.0
2018-01-26,12.77,12.98,12.61,12.96,114684,8.02051209375861,8.1524077507429,7.92002016462773,8.13984625960154,182596.156315213,0.0,1.0
2018-01-29,12.53,12.92,12.51,12.7,132895,7.86977420006229,8.11472327731882,7.85721270892093,7.97654687476385,211591.121634318,0.0,1.0
2018-01-30,12.1,12.63,12.0,12.43,278444,7.59970214052304,7.93258165576909,7.53689468481624,7.80696674435549,443329.532881945,0.0,1.0
2018-01-31,11.88,12.15,11.68,12.14,310019,7.46152573796808,7.63110586837644,7.33591082655447,7.62482512280576,493602.22685541,0.0,1.0
2018-02-01,11.99,11.99,11.62,11.72,318743,7.53061393924556,7.53061393924556,7.29822635313039,7.36103380883719,507492.297551356,0.0,1.0
2018-02-02,11.41,11.87,11.4,11.87,272377,7.16633069614611,7.4552449923974,7.16004995057543,7.4552449923974,433669.851667788,0.0,1.0
2018-02-05,11.26,11.61,11.21,11.28,310126,7.0721195125859,7.29194560755971,7.0407157847325,7.08468100372726,493772.5887954,0.0,1.0
2018-02-06,11.48,11.73,11.0,11.0,297016,7.21029591514087,7.36731455440787,6.90882012774822,6.90882012774822,472899.270727557,0.0,1.0
2018-02-07,11.67,11.78,11.37,11.51,191150,7.32963008098379,7.39871828226127,7.14120771386339,7.22913815185291,304342.848868655,0.0,1.0
2018-02-08,11.04,11.72,10.85,11.65,285084,6.93394311003094,7.36103380883719,6.81460894418802,7.31706858984243,453901.52616726,0.0,1.0
2018-02-09,11.36,11.5,10.82,11.2,286131,7.13492696829271,7.22285740628223,6.79576670747598,7.03443503916182,455568.525710893,0.0,1.0
2018-02-12,11.28,11.43,10.89,11.41,270296,7.08468100372726,7.17889218728747,6.83973192647074,7.16633069614611,430356.550760147,0.0,1.0
2018-02-13,11.16,11.46,11.08,11.29,236623,7.0093120568791,7.19773442399951,6.95906609231366,7.09096174929794,376743.489028762,0.0,1.0
2018-02-14,11.42,11.58,11.08,11.11,229350,7.17261144171679,7.27310337084767,6.95906609231366,6.9779083290257,365163.653612483,0.0,1.0
2018-02-15,11.4,11.57,11.05,11.46,277927,7.16004995057543,7.26682262527699,6.94022385560162,7.19773442399951,442506.382199941,0.0,1.0
2018-02-16,11.17,11.74,11.02,11.3,376525,7.01559280244978,7.37359529997855,6.92138161888958,7.09724249486863,599490.929480881,0.0,1.0
2018-02-20,10.9,11.2,10.76,11.01,390113,6.84601267204142,7.03443503916182,6.75808223405189,6.9151008733189,621125.303691853,0.0,1.0
2018-02-21,10.96,11.2,10.92,10.92,176647,6.8836971454655,7.03443503916182,6.85857416318278,6.85857416318278,281251.641245626,0.0,1.0
2018-02-22,11.09,11.28,10.89,10.99,315407,6.96534683788434,7.08468100372726,6.83973192647074,6.90253938217754,502180.826226084,0.0,1.0
2018-02-23,11.32,11.34,11.08,11.2,220519,7.10980398600999,7.12236547715135,6.95906609231366,7.03443503916182,351103.220976547,0.0,1.0
2018-02-26,11.65,11.86,11.3,11.41,322355,7.31706858984243,7.44896424682672,7.09724249486863,7.16633069614611,513243.207151742,0.0,1.0
2018-02-27,11.42,11.97,11.39,11.72,250516,7.17261144171679,7.5180524481042,7.15376920500475,7.36103380883719,398863.474377086,0.0,1.0
2018-02-28,11.36,11.75,11.34,11.5,258775,7.13492696829271,7.37987604554923,7.12236547715135,7.22285740628223,412013.187109528,0.0,1.0
2018-03-01,11.38,11.61,11.09,11.31,289047,7.14748845943407,7.29194560755971,6.96534683788434,7.1035232404393,460211.286617516,0.0,1.0
2018-03-02,11.82,11.83,11.15,11.26,312980,7.423841264544,7.43012201011468,7.00303131130842,7.0721195125859,498316.635306888,0.0,1.0
2018-03-05,11.83,11.98,11.71,11.76,349873,7.43012201011468,7.52433319367488,7.35475306326651,7.38615679111991,557056.476914585,0.0,1.0
2018-03-06,12.82,12.92,11.85,11.85,446112,8.05191582161202,8.11472327731882,7.44268350125604,7.44268350125604,710285.100677444,0.0,1.0
2018-03-07,12.52,13.03,12.4,12.69,547966,7.86349345449161,8.1838114785963,7.78812450764345,7.97026612919317,872453.745870581,0.0,1.0
2018-03-08,12.14,12.55,11.61,12.54,1051652,7.62482512280576,7.88233569120365,7.29194560755971,7.87605494563297,1674406.30760355,0.0,1.0
2018-03-09,12.06,12.14,11.63,11.82,581274,7.78184376207277,7.83346461621587,7.50438167105359,7.62698119964346,900835.927105889,0.33,1.0
2018-03-12,12.06,12.25,11.99,12.11,299073,7.78184376207277,7.90444329066264,7.73667551469755,7.81410679591221,463491.74954899,0.0,1.0
2018-03-13,12.43,12.72,12.06,12.08,363306,8.02059021248462,8.20771580875337,7.78184376207277,7.79474897560854,563037.564613473,0.0,1.0
2018-03-14,12.59,12.74,12.38,12.58,367237,8.12383192077082,8.22062102228914,7.98832717864518,8.11737931400294,569129.676129649,0.0,1.0
2018-03-15,12.98,13.16,12.57,12.7,483477,8.37548358471845,8.49163050654043,8.11092670723505,8.19481059521759,749273.925084167,0.0,1.0
2018-03-16,13.27,13.29,12.52,12.99,993433,8.5626091809872,8.57551439452297,8.07866367339561,8.38193619148634,1539583.97859286,0.0,1.0
2018-03-19,13.54,13.6,12.92,13.28,491197,8.73682956372017,8.7755452043275,8.33676794411112,8.56906178775509,761238.082017485,0.0,1.0
2018-03-20,13.42,13.54,13.19,13.54,351591,8.65939828250552,8.73682956372017,8.51098832684409,8.73682956372017,544882.111443289,0.0,1.0
2018-03-21,13.23,13.57,13.17,13.42,352629,8.53679875391565,8.75618738402383,8.49808311330832,8.65939828250552,546490.763631992,0.0,1.0
2018-03-22,13.6,14.05,12.65,13.35,512727,8.7755452043275,9.06591250888245,8.16254756137815,8.6142300351303,794604.441962347,0.0,1.0
2018-03-23,14.09,14.6,13.66,13.66,468820,9.091722935954,9.42080588111628,8.81426084493483,8.81426084493483,726559.074284732,0.0,1.0
2018-03-26,14.9,14.92,14.28,14.41,417754,9.61438408415292,9.6272892976887,9.21432246454387,9.29820635252642,647418.965741102,0.0,1.0
2018-03-27,14.69,15.18,14.64,14.93,445462,9.47887934202728,9.79505707365378,9.44661630818784,9.63374190445658,690359.75075514,0.0,1.0
2018-03-28,15.16,15.4,14.61,14.73,329541,9.782151860118,9.93701442254731,9.42725848788417,9.50468976909883,510709.875642815,0.0,1.0
2018-03-29,14.74,15.45,14.62,15.23,440803,9.51114237586672,9.96927745638675,9.43371109465206,9.82732010749322,683139.413041108,0.0,1.0
2018-04-02,14.62,14.92,14.35,14.69,291470,9.43371109465206,9.6272892976887,9.25949071191909,9.47887934202728,451708.914683185,0.0,1.0
2018-04-03,15.15,15.18,14.61,14.69,438399,9.77569925335012,9.79505707365378,9.42725848788417,9.47887934202728,679413.786970163,0.0,1.0
2018-04-04,15.84,16.16,15.13,15.13,536873,10.2209291203344,10.4274125369068,9.76279403981434,9.76279403981434,832024.97736544,0.0,1.0
2018-04-05,16.38,16.44,15.71,15.95,493100,10.5693698858003,10.6080855264077,10.1370452323518,10.2919077947811,764187.277696774,0.0,1.0
2018-04-06,16.43,16.62,16.24,16.33,493152,10.6016329196398,10.7242324482296,10.4790333910499,10.5371068519609,764267.865282331,0.0,1.0
2018-04-09,16.29,16.53,16.05,16.53,389881,10.5112964248893,10.6661589873186,10.35643386246,10.6661589873186,604222.470119035,0.0,1.0
2018-04-10,16.5,16.73,16.35,16.44,386469,10.646801167015,10.7952111226764,10.5500120654967,10.6080855264077,598934.684697209,0.0,1.0
2018-04-11,16.64,16.98,16.42,16.43,340780,10.7371376617654,10.9565262918736,10.5951803128719,10.6016329196398,528127.642452862,0.0,1.0
2018-04-12,16.22,16.7,16.13,16.69,341937,10.4661281775141,10.7758533023727,10.4080547166031,10.7694006956048,529920.7162316,0.0,1.0
2018-04-13,16.43,16.56,16.1,16.35,317202,10.6016329196398,10.6855168076223,10.3886968962995,10.5500120654967,491587.371445895,0.0,1.0
2018-04-16,16.36,16.68,16.23,16.5,267054,10.5564646722645,10.762948088837,10.472580784282,10.646801167015,413869.943739677,0.0,1.0
2018-04-17,16.4,16.78,16.31,16.53,384670,10.5822750993361,10.8274741565158,10.5242016384251,10.6661589873186,596146.664189044,0.0,1.0
2018-04-18,16.44,16.72,16.26,16.47,397750,10.6080855264077,10.7887585159085,10.4919386045857,10.6274433467113,616417.541480207,0.0,1.0
2018-04-19,16.67,16.78,16.33,16.41,299582,10.7564954820691,10.8274741565158,10.5371068519609,10.588727706104,464280.578030732,0.0,1.0
2018-04-20,16.25,16.74,16.23,16.56,306150,10.4854859978178,10.8016637294443,10.472580784282,10.6855168076223,474459.409991617,0.0,1.0
2018-04-23,16.4,16.5,16.22,16.34,188679,10.5822750993361,10.646801167015,10.4661281775141,10.5435594587288,292407.404925065,0.0,1.0
2018-04-24,16.53,16.7,16.31,16.4,243339,10.6661589873186,10.7758533023727,10.5242016384251,10.5822750993361,377117.355439983,0.0,1.0
2018-04-25,16.46,16.66,16.29,16.52,205234,10.6209907399434,10.7500428753012,10.5112964248893,10.6597063805508,318063.702597485,0.0,1.0
2018-04-26,16.61,16.74,16.43,16.53,224582,10.7177798414617,10.8016637294443,10.6016329196398,10.6661589873186,348048.483471299,0.0,1.0
2018-04-27,16.8,16.94,16.45,16.65,164576,10.8403793700516,10.930715864802,10.6145381331755,10.7435902685333,255053.509256184,0.0,1.0
2018-04-30,16.21,16.88,16.21,16.88,228396,10.4596755707462,10.8920002241947,10.4596755707462,10.8920002241947,353959.272919961,0.0,1.0
2018-05-01,16.25,16.28,15.87,16.1,307068,10.4854859978178,10.5048438181214,10.240286940638,10.3886968962995,475882.090829025,0.0,1.0
2018-05-02,16.25,16.3,15.83,16.24,257350,10.4854859978178,10.5177490316572,10.2144765135665,10.4790333910499,398831.060464945,0.0,1.0
2018-05-03,16.21,16.39,15.99,16.17,176458,10.4596755707462,10.5758224925682,10.3177182218527,10.4338651436747,273467.772556921,0.0,1.0
2018-05-04,16.3,16.36,15.98,16.14,148652,10.5177490316572,10.5564646722645,10.3112656150848,10.414507323371,230375.110939324,0.0,1.0
2018-05-07,15.97,16.38,15.93,16.38,96870,10.3048130083169,10.5693698858003,10.2790025812454,10.5693698858003,150125.373332968,0.0,1.0
2018-05-08,16.13,16.16,15.84,15.94,201787,10.4080547166031,10.4274125369068,10.2209291203344,10.2854551880133,312721.675531533,0.0,1.0
2018-05-09,16.28,16.34,15.87,16.14,204545,10.5048438181214,10.5435594587288,10.240286940638,10.414507323371,316995.9170888,0.0,1.0
2018-05-10,15.78,16.35,15.6,16.22,212128,10.1822134797271,10.5500120654967,10.0660665579051,10.4661281775141,328747.756729386,0.0,1.0
2018-05-11,16.11,16.33,15.75,15.8,162108,10.3951495030674,10.5371068519609,10.1628556594234,10.1951186932628,251228.698464546,0.0,1.0
2018-05-14,16.42,16.58,16.15,16.15,193116,10.5951803128719,10.6984220211581,10.4209599301389,10.4209599301389,299283.6956392,0.0,1.0
2018-05-15,17.02,17.07,16.36,16.36,259026,10.9823367189451,11.0145997527846,10.5564646722645,10.5564646722645,401428.460338035,0.0,1.0
2018-05-16,18.26,18.36,17.14,17.14,411443,11.7824599581632,11.8469860258421,11.0597680001598,11.0597680001598,637638.422424243,0.0,1.0
2018-05-17,18.21,18.51,18.16,18.29,186886,11.7501969243238,11.9437751273604,11.7179338904844,11.8018177784669,289628.682984464,0.0,1.0
2018-05-18,18.05,18.23,17.85,18.21,170769,11.6469552160376,11.7631021378596,11.5179030806798,11.7501969243238,264651.180744271,0.0,1.0
2018-05-21,17.98,18.2,17.85,18.15,148318,11.6017869686624,11.7437443175559,11.5179030806798,11.7114812837165,229857.490678219,0.0,1.0
2018-05-22,17.7,18.43,17.67,17.99,233777,11.4211139791615,11.8921542732173,11.4017561588579,11.6082395754303,362298.538264285,0.0,1.0
2018-05-23,17.94,18.13,17.6,17.75,240582,11.5759765415908,11.6985760701807,11.3565879114826,11.453377013001,372844.663643978,0.0,1.0
2018-05-24,21.45,21.599,18.21,18.21,805406,13.8408415171195,13.936985357961,11.7501969243238,11.7501969243238,1248187.01800983,0.0,1.0
2018-05-25,21.83,22.73,21.21,21.26,782481,14.0860405742992,14.6667751834091,13.6859789546902,13.7182419885296,1212658.74110616,0.0,1.0
2018-05-29,22.74,22.9,21.64,21.73,710206,14.673227790177,14.7764694984632,13.9634410457093,14.0215145066203,1100649.74598239,0.0,1.0
2018-05-30,23.06,23.33,22.6,22.89,352933,14.8797112067494,15.0539315894824,14.5828912954266,14.7700168916953,546961.891055274,0.0,1.0
2018-05-31,22.83,23.15,22.5,23.09,397944,14.731301251088,14.9377846676604,14.5183652277477,14.8990690270531,616718.195164803,0.0,1.0
2018-06-01,23.22,23.32,22.85,23.0,455790,14.9829529150356,15.0474789827145,14.7442064646238,14.8409955661421,706365.685056606,0.0,1.0
2018-06-04,24.13,24.24,23.09,23.33,507157,15.5701401309134,15.6411188053602,14.8990690270531,15.0539315894824,785972.271739734,0.0,1.0
2018-06-05,24.4,24.68,23.85,24.0,516192,15.7443605136464,15.9250335031473,15.3894671414126,15.4862562429309,799974.364730992,0.0,1.0
2018-06-06,24.13,24.62,23.94,24.51,373220,15.5701401309134,15.8863178625399,15.4475406023236,15.8153391880932,578401.897752971,0.0,1.0
2018-06-07,24.32,25.66,24.01,25.4,661551,15.6927396595033,16.5573889664003,15.4927088496988,16.3896211904352,1025246.11183853,0.0,1.0
2018-06-08,24.14,24.44,23.85,24.03,525743,15.7895287610216,15.9857532278114,15.5998451097914,15.7175797898653,803788.144161109,0.33,1.0
2018-06-11,24.2,24.82,24.15,24.24,432632,15.8287736543796,16.2343042190786,15.7960695765813,15.8549369166182,661434.336519379,0.0,1.0
2018-06-12,24.41,24.7,23.97,24.51,337317,15.9661307811325,16.1558144323626,15.6783348965074,16.0315389367291,515710.918498186,0.0,1.0
2018-06-13,24.55,24.59,24.16,24.54,345197,16.0577021989677,16.0838654612064,15.8026103921409,16.051161383408,527758.345807709,0.0,1.0
2018-06-14,24.53,24.57,23.92,24.55,230177,16.0446205678484,16.070783830087,15.6456308187091,16.0577021989677,351908.715206044,0.0,1.0
2018-06-15,25.2,25.5,24.34,24.53,761051,16.4828552103457,16.6790796771355,15.9203450722148,16.0446205678484,1163541.44687034,0.0,1.0
2018-06-18,25.23,25.57,24.91,25.09,232749,16.5024776570247,16.7248653860531,16.2931715591155,16.4109062391894,355840.946556308,0.0,1.0
2018-06-19,24.8,25.17,24.64,25.0,196973,16.2212225879592,16.4632327636667,16.1165695390047,16.3520388991525,301144.403482017,0.0,1.0
2018-06-20,25.17,25.22,24.68,25.0,233020,16.4632327636667,16.495936841465,16.1427328012433,16.3520388991525,356255.267977741,0.0,1.0
2018-06-21,25.63,25.72,24.9,25.24,300938,16.7641102794111,16.822977619448,16.2866307435558,16.5090184725843,460092.472039676,0.0,1.0
2018-06-22,25.46,25.8,25.14,25.63,394178,16.6529164148969,16.8753041439253,16.4436103169877,16.7641102794111,602643.502793449,0.0,1.0
2018-06-25,25.6,26.25,25.06,25.15,410424,16.7444878327321,17.1696408441101,16.3912837925104,16.4501511325474,627481.38402067,0.0,1.0
2018-06-26,25.79,26.15,25.52,25.72,337618,16.8687633283657,17.1042326885135,16.6921613082548,16.822977619448,516171.105759629,0.0,1.0
2018-06-27,25.72,26.23,25.56,25.93,280875,16.822977619448,17.1565592129908,16.7183245704935,16.9603347462009,429418.927101743,0.0,1.0
2018-06-28,25.71,26.21,25.56,25.64,181368,16.8164368038884,17.1434775818714,16.7183245704935,16.7706510949708,277286.522369697,0.0,1.0
2018-06-29,24.62,25.78,24.59,25.78,308618,16.1034879078853,16.862222512806,16.0838654612064,16.862222512806,471834.127082459,0.0,1.0
2018-07-02,25.02,25.05,24.02,24.51,332962,16.3651205302718,16.3847429769508,15.7110389743057,16.0315389367291,509052.727389942,0.0,1.0
2018-07-03,25.19,25.26,24.92,25.07,110883,16.476314394786,16.5221001037036,16.2997123746752,16.3978246080701,169524.731264166,0.0,1.0
2018-07-05,25.21,25.29,24.68,25.22,224795,16.4893960259053,16.5417225503826,16.1427328012433,16.495936841465,343680.383508096,0.0,1.0
2018-07-06,25.01,25.31,24.97,25.19,163957,16.3585797147121,16.5548041815019,16.3324164524735,16.476314394786,250667.517688724,0.0,1.0
2018-07-09,25.15,25.4,24.95,25.07,243429,16.4501511325474,16.6136715215389,16.3193348213541,16.3978246080701,372169.185600177,0.0,1.0
2018-07-10,24.6,25.18,24.49,25.07,160415,16.090406276766,16.4697735792263,16.0184573056097,16.3978246080701,245252.290844774,0.0,1.0
2018-07-11,24.9,25.15,24.4,24.73,312564,16.2866307435558,16.4501511325474,15.9595899655728,16.1754368790416,477867.013905222,0.0,1.0
2018-07-12,21.54,24.44,20.45,24.37,782275,14.0889167155098,15.9857532278114,13.3759678195067,15.9399675188938,1195989.9998167,0.0,1.0
2018-07-13,22.85,23.92,21.66,21.66,618059,14.9457635538253,15.6456308187091,14.1674065022257,14.1674065022257,944926.507042551,0.0,1.0
2018-07-16,23.72,24.1,22.84,22.86,391625,15.5148145075158,15.763365498783,14.9392227382657,14.952304369385,598740.319808528,0.0,1.0
2018-07-17,24.27,24.35,23.61,23.72,209159,15.8745593632972,15.9268858877745,15.4428655363596,15.5148145075158,319775.107694431,0.0,1.0
2018-07-18,25.07,25.26,24.14,24.27,352880,16.3978246080701,16.5221001037036,15.7895287610216,15.8745593632972,539504.587434491,0.0,1.0
2018-07-19,25.6,26.73,25.13,25.13,512655,16.7444878327321,17.4835999909738,16.437069501428,16.437069501428,783778.407025701,0.0,1.0
2018-07-20,25.92,26.25,25.55,25.6,232724,16.9537939306413,17.1696408441101,16.7117837549338,16.7444878327321,355802.725022966,0.0,1.0
2018-07-23,26.32,26.61,25.76,25.81,214526,17.2154265530277,17.4051102042579,16.8491408816867,16.881844959485,327980.506472375,0.0,1.0
2018-07-24,26.0,26.75,25.79,26.44,281039,17.0061204551185,17.4966816220931,16.8687633283657,17.2939163397436,429669.66036047,0.0,1.0
2018-07-25,26.27,26.49,25.83,25.83,201094,17.1827224752294,17.3266204175419,16.8949265906043,16.8949265906043,307444.841038176,0.0,1.0
2018-07-26,26.46,26.88,25.96,26.42,229585,17.306997970863,17.5817122243687,16.9799571928799,17.2808347086243,351003.629296496,0.0,1.0
2018-07-27,25.1,26.53,25.0,26.42,264422,16.4174470547491,17.3527836797806,16.3520388991525,17.2808347086243,404264.571578448,0.0,1.0
2018-07-30,25.05,25.2,24.5,25.17,281477,16.3847429769508,16.4828552103457,16.0249981211694,16.4632327636667,430339.301624626,0.0,1.0
2018-07-31,24.9,25.35,24.87,25.21,229911,16.2866307435558,16.5809674437406,16.2670082968769,16.4893960259053,351502.038091282,0.0,1.0
2018-08-01,24.66,25.15,24.28,24.78,326217,16.129651170124,16.4501511325474,15.8811001788569,16.2081409568399,498740.557694166,0.0,1.0
2018-08-02,25.01,25.44,24.41,24.55,211074,16.3585797147121,16.6398347837775,15.9661307811325,16.0577021989677,322702.877148458,0.0,1.0
2018-08-03,24.97,25.71,24.75,25.13,241064,16.3324164524735,16.8164368038884,16.1885185101609,16.437069501428,368553.428545987,0.0,1.0
2018-08-06,25.18,25.21,24.79,24.91,151201,16.4697735792263,16.4893960259053,16.2146817723996,16.2931715591155,231165.362516104,0.0,1.0
2018-08-07,25.2,25.75,25.03,25.25,338323,16.4828552103457,16.842600066127,16.3716613458314,16.515559288144,517248.952999884,0.0,1.0
2018-08-08,24.66,25.18,24.52,25.1,267967,16.129651170124,16.4697735792263,16.0380797522887,16.4174470547491,409684.385006399,0.0,1.0
2018-08-09,23.55,24.75,23.45,24.67,370854,15.4036206430016,16.1885185101609,15.338212487405,16.1361919856836,566984.341046336,0.0,1.0
2018-08-10,24.54,25.0,23.31,23.54,427747,16.051161383408,16.3520388991525,15.2466410695697,15.3970798274419,653965.848904279,0.0,1.0
2018-08-13,24.37,24.42,23.47,24.28,285576,15.9399675188938,15.9726715966921,15.3512941185243,15.8811001788569,436606.104231445,0.0,1.0
2018-08-14,24.82,25.06,24.31,24.51,357092,16.2343042190786,16.3912837925104,15.9007226255358,16.0315389367291,545944.151372016,0.0,1.0
2018-08-15,23.41,24.7,23.14,24.7,427830,15.3120492251664,16.1558144323626,15.1354472050555,16.1558144323626,654092.744394972,0.0,1.0
2018-08-16,23.52,23.89,23.11,23.4,299914,15.3839981963226,15.6260083720301,15.1158247583765,15.3055084096067,458526.918033973,0.0,1.0
2018-08-17,23.3,23.52,22.65,23.52,289924,15.2401002540101,15.3839981963226,14.8149472426321,15.3839981963226,443253.593310353,0.0,1.0
2018-08-20,23.87,24.01,23.27,23.27,172361,15.6129267409108,15.704498158746,15.2204778073311,15.2204778073311,263516.068337101,0.0,1.0
2018-08-21,23.88,24.08,23.52,24.04,248017,15.6194675564704,15.7502838676636,15.3839981963226,15.724120605425,379183.601399174,0.0,1.0
2018-08-22,23.78,24.46,23.75,24.05,382050,15.5540594008738,15.9988348589308,15.5344369541948,15.7306614209847,584101.472538392,0.0,1.0
2018-08-23,20.1,21.8,18.68,21.8,1158738,13.1470392749186,14.2589779200609,12.2182434654467,14.2589779200609,1771549.72408373,0.0,1.0
2018-08-24,21.27,22.0,20.07,20.07,724043,13.9123146953989,14.3897942312542,13.1274168282396,13.1274168282396,1106961.34663294,0.0,1.0
2018-08-27,21.52,21.7,20.97,21.12,415945,14.0758350843904,14.1935697644643,13.7160902286091,13.814202462004,635922.227444004,0.0,1.0
2018-08-28,21.35,21.81,21.26,21.6,211001,13.9646412198762,14.2655187356206,13.9057738798392,14.1281616088677,322591.270271098,0.0,1.0
2018-08-29,20.95,21.52,20.94,21.21,228164,13.7030085974898,14.0758350843904,13.6964677819301,13.8730698020409,348831.117341314,0.0,1.0
2018-08-30,20.47,20.95,20.28,20.78,211807,13.389049450626,13.7030085974898,13.2647739549925,13.5918147329755,323823.532506057,0.0,1.0
2018-08-31,21.45,21.53,20.48,20.48,243506,14.0300493754728,14.0823758999501,13.3955902661857,13.3955902661857,372286.907922873,0.0,1.0
2018-09-04,21.41,21.66,21.03,21.45,299241,14.0038861132342,14.1674065022257,13.755335121967,14.0300493754728,457497.994356394,0.0,1.0
2018-09-05,21.24,21.48,21.13,21.27,275411,13.8926922487199,14.0496718221518,13.8207432775637,13.9123146953989,421065.22877443,0.0,1.0
2018-09-06,21.3,21.74,21.27,21.59,368376,13.9319371420779,14.219733026703,13.9123146953989,14.1216207933081,563195.822661438,0.0,1.0
2018-09-07,21.1,21.47,20.79,21.35,263481,13.8011208308847,14.0431310065921,13.5983555485352,13.9646412198762,402825.913063441,0.0,1.0
2018-09-10,21.45,21.61,21.07,21.29,234679,14.0300493754728,14.1347024244274,13.7814983842057,13.9253963265182,358791.648930342,0.0,1.0
2018-09-11,21.61,21.65,20.95,21.2,253263,14.1347024244274,14.160865686666,13.7030085974898,13.8665289864813,387204.00795574,0.0,1.0
2018-09-12,21.45,21.7,21.1,21.56,147228,14.0300493754728,14.1935697644643,13.8011208308847,14.1019983466291,225091.196437331,0.0,1.0
2018-09-13,21.38,21.73,21.08,21.61,305552,13.9842636665552,14.2131922111433,13.7880391997653,14.1347024244274,467146.638233347,0.0,1.0
2018-09-14,20.91,21.16,20.6,21.13,233490,13.8926922487199,14.0587933038218,13.6867269403936,14.0388611772096,351427.629187558,0.33,1.0
2018-09-17,21.01,21.07,20.75,20.88,182913,13.9591326707607,13.9989969239851,13.7863875734547,13.8727601221077,275303.790044899,0.0,1.0
2018-09-18,20.7,21.09,20.69,20.98,208509,13.7531673624344,14.0122850083933,13.7465233202303,13.9392005441484,313828.530276535,0.0,1.0
2018-09-19,20.29,20.78,20.17,20.68,216176,13.4807616320673,13.806319700067,13.4010331256184,13.7398792780262,325368.192073534,0.0,1.0
2018-09-20,20.41,20.47,19.88,20.35,234480,13.5604901385162,13.6003543917406,13.2083559017002,13.5206258852917,352917.685947571,0.0,1.0
2018-09-21,20.29,20.78,20.29,20.46,807032,13.4807616320673,13.806319700067,13.4807616320673,13.5937103495366,1214670.18903804,0.0,1.0
2018-09-24,20.99,21.12,20.2,20.37,187640,13.9458445863525,14.0322171350055,13.4209652522306,13.5339139696999,282418.434797008,0.0,1.0
2018-09-25,20.64,21.33,20.63,21.09,220319,13.7133031092099,14.1717420212911,13.7066590670058,14.0122850083933,331603.853848017,0.0,1.0
2018-09-26,21.28,21.46,20.6,20.6,208107,14.1385218102707,14.258114569944,13.6867269403936,13.6867269403936,313223.4769255,0.0,1.0
2018-09-27,21.56,22.19,21.08,21.32,281031,14.3245549919848,14.7431296508415,14.0056409661892,14.165097979087,422981.960932838,0.0,1.0
2018-09-28,21.02,21.69,20.88,21.56,333708,13.9657767129647,14.4109275406377,13.8727601221077,14.3245549919848,502266.526536133,0.0,1.0
2018-10-01,19.45,21.2,19.43,21.14,242248,12.922662086925,14.0853694726381,12.9093740025169,14.0455052194136,364609.363636249,0.0,1.0
2018-10-02,18.08,19.48,18.02,19.48,419540,12.0124283049668,12.9425942135373,11.9725640517424,12.9425942135373,631452.942521513,0.0,1.0
2018-10-03,17.97,18.16,17.72,18.14,299187,11.939343840722,12.0655806425994,11.7732427856201,12.0522925581913,450308.698846793,0.0,1.0
2018-10-04,18.34,18.51,17.63,17.96,306132,12.1851734022728,12.298122119742,11.7134464057835,11.9326997985179,460761.672784466,0.0,1.0
2018-10-05,18.62,18.86,18.29,18.43,177897,12.3712065839868,12.5306635968846,12.1519531912524,12.2449697821094,267754.169127497,0.0,1.0
2018-10-08,18.62,18.97,18.46,18.56,214702,12.3712065839868,12.6037480611295,12.2649019087217,12.3313423307624,323149.663119736,0.0,1.0
2018-10-09,19.08,19.38,18.53,18.55,250769,12.6768325253743,12.8761537914965,12.3114102041502,12.3246982885583,377434.387527236,0.0,1.0
2018-10-10,19.34,19.52,19.0,19.1,383855,12.8495776226802,12.9691703823536,12.6236801877417,12.6901206097824,577743.169308279,0.0,1.0
2018-10-11,19.23,19.71,19.14,19.2,315874,12.7764931584354,13.095407184231,12.7166967785987,12.7565610318232,475424.433346141,0.0,1.0
2018-10-12,18.95,19.63,18.66,19.4,289834,12.5904599767213,13.0422548465984,12.3977827528031,12.8894418759047,436231.425234257,0.0,1.0
2018-10-15,19.44,19.57,18.74,19.0,255246,12.916018044721,13.0023905933739,12.4509350904357,12.6236801877417,384172.755319744,0.0,1.0
2018-10-16,19.35,19.61,18.97,19.45,282873,12.8562216648843,13.0289667621902,12.6037480611295,12.922662086925,425754.369571167,0.0,1.0
2018-10-17,19.34,19.45,18.84,19.33,320053,12.8495776226802,12.922662086925,12.5173755124765,12.8429335804761,481714.279002807,0.0,1.0
2018-10-18,19.39,19.84,19.33,19.33,290834,12.8827978337006,13.1817797328839,12.8429335804761,12.8429335804761,437736.533072654,0.0,1.0
2018-10-19,18.78,19.99,18.77,19.38,265604,12.477511259252,13.2814403659451,12.470867217048,12.8761537914965,399762.662309873,0.0,1.0
2018-10-22,19.16,19.28,18.76,18.78,416267,12.7299848630069,12.8097133694558,12.4642231748439,12.477511259252,626526.724566434,0.0,1.0
2018-10-23,19.59,19.73,18.99,19.03,194823,13.0156786777821,13.1086952686391,12.6170361455376,12.6436123143539,293229.62440022,0.0,1.0
2018-10-24,19.96,20.36,19.41,19.6,198402,13.2615082393328,13.5272699274958,12.8960859181087,13.0223227199862,298616.405353848,0.0,1.0
2018-10-25,19.65,20.18,19.46,20.05,222739,13.0555429310065,13.4076771678225,12.9293061291291,13.3213046191695,335246.214816941,0.0,1.0
2018-10-26,19.17,19.89,19.13,19.64,178324,12.7366289052109,13.2149999439043,12.7100527363946,13.0488988888025,268396.850174493,0.0,1.0
2018-10-29,19.89,20.3,19.24,19.24,228155,13.2149999439043,13.4874056742714,12.7831372006395,12.7831372006395,343397.878869704,0.0,1.0
2018-10-30,20.87,20.91,19.68,19.91,286250,13.8661160799036,13.8926922487199,13.0754750576187,13.2282880283125,430837.118741439,0.0,1.0
2018-10-31,19.28,20.89,19.23,20.89,336458,12.8097133694558,13.8794041643118,12.7764931584354,13.8794041643118,506405.573091725,0.0,1.0
2018-11-01,19.6,19.85,19.06,19.27,175935,13.0223227199862,13.188423775088,12.6635444409661,12.8030693272517,264801.147548558,0.0,1.0
2018-11-02,19.96,20.09,19.65,19.65,144304,13.2615082393328,13.3478807879858,13.0555429310065,13.0555429310065,217193.081512191,0.0,1.0
2018-11-05,20.37,20.55,19.95,20.05,205477,13.5339139696999,13.6535067293732,13.2548641971288,13.3213046191695,309265.043310513,0.0,1.0
2018-11-06,20.72,20.83,20.28,20.36,160204,13.7664554468425,13.8395399110873,13.4741175898632,13.5272699274958,241124.296142719,0.0,1.0
2018-11-07,21.12,21.18,20.28,20.67,332907,14.0322171350055,14.0720813882299,13.4741175898632,13.7332352358221,501060.935157575,0.0,1.0
2018-11-08,19.33,21.15,19.27,21.0,188670,12.8429335804761,14.0521492616177,12.8030693272517,13.9524886285566,283968.695870558,0.0,1.0
2018-11-09,18.32,19.41,18.27,19.33,274819,12.1718853178646,12.8960859181087,12.1386651068442,12.8429335804761,413632.23104071,0.0,1.0
2018-11-12,18.35,18.56,17.97,18.39,189028,12.1918174444768,12.3313423307624,11.939343840722,12.2183936132931,284507.524476705,0.0,1.0
2018-11-13,18.54,18.66,17.98,18.34,193943,12.3180542463542,12.3977827528031,11.9459878829261,12.1851734022728,291905.129502432,0.0,1.0
2018-11-14,18.07,19.29,17.9,18.65,193198,12.0057842627627,12.8163574116598,11.8928355452935,12.3911387105991,290783.824162825,0.0,1.0
2018-11-15,17.62,18.44,17.32,17.88,187903,11.7068023635794,12.2516138243135,11.5074810974572,11.8795474608853,282814.278158506,0.0,1.0
2018-11-16,17.12,17.48,16.44,17.35,252155,11.3746002533757,11.6137857727223,10.9228053834986,11.5274132240694,379520.466991256,0.0,1.0
2018-11-19,16.63,17.3,16.62,17.12,229291,11.049042185376,11.494193013049,11.0423981431719,11.3746002533757,345107.681374124,0.0,1.0
2018-11-20,16.44,16.93,15.88,15.88,332985,10.9228053834986,11.2483634514982,10.5507390200704,10.5507390200704,501178.33356897,0.0,1.0
2018-11-21,16.68,17.64,16.59,16.91,206706,11.0822623963964,11.7200904479875,11.0224660165597,11.2350753670901,311114.820843904,0.0,1.0
2018-11-23,16.81,16.84,16.19,16.61,192535,11.1686349450493,11.1885670716616,10.7567043283967,11.0357541009679,289785.937665967,0.0,1.0
2018-11-26,15.48,17.06,15.46,16.91,302618,10.2849773319074,11.3347360001512,10.2716892474993,11.2350753670901,455472.723840338,0.0,1.0
2018-11-27,15.56,15.61,14.97,15.47,579238,10.33812966954,10.3713498805604,9.94613117949963,10.2783332897034,871815.654098004,0.0,1.0
2018-11-28,15.5,15.61,14.88,15.6,383186,10.2982654163156,10.3713498805604,9.88633479966296,10.3647058383563,576736.252164389,0.0,1.0
2018-11-29,15.27,15.53,14.89,15.49,300637,10.1454524456219,10.3181975429278,9.89297884186703,10.2916213741115,452491.105212469,0.0,1.0
2018-11-30,15.11,15.43,14.97,15.14,409168,10.0391477703567,10.2517571208871,9.94613117949963,10.0590798969689,615841.964021646,0.0,1.0
2018-12-03,15.77,15.85,15.11,15.29,338115,10.4776545558256,10.5308068934582,10.0391477703567,10.15874053003,508899.536779952,0.0,1.0
2018-12-04,15.08,15.92,15.05,15.83,368207,10.0192156437444,10.5773151888867,9.99928351713223,10.51751880905,554191.241853029,0.0,1.0
2018-12-06,14.97,15.04,14.41,14.5,453851,9.94613117949963,9.99263947492815,9.57406481607145,9.63386119590812,683094.697564787,0.0,1.0
2018-12-07,14.17,14.7,13.95,14.66,350743,9.63386119590812,9.99419615948126,9.48428819216078,9.96700106789083,515891.625271803,0.33,1.0
2018-12-10,14.38,14.58,14.11,14.18,335273,9.77663542675785,9.91261088470998,9.59306855852248,9.64065996880573,493137.519151497,0.0,1.0
2018-12-11,14.2,14.52,13.83,14.52,303337,9.65425751460094,9.87181824732434,9.40270291738951,9.87181824732434,446164.336665516,0.0,1.0
2018-12-12,14.31,14.46,13.96,14.21,249523,9.72904401647461,9.83102560993871,9.49108696505839,9.66105628749855,367011.817805904,0.0,1.0
2018-12-13,13.75,14.31,13.58,14.24,299308,9.34831273420866,9.72904401647461,9.23273359494935,9.68145260619137,440238.267269348,0.0,1.0
2018-12-14,14.12,14.36,13.72,13.72,240744,9.59986733142009,9.76303788096264,9.32791641551584,9.32791641551584,354099.193524703,0.0,1.0
2018-12-17,14.01,14.46,13.89,14.1,290692,9.52508082954642,9.83102560993871,9.44349555477515,9.58626978562488,427565.392134728,0.0,1.0
2018-12-18,14.41,14.44,14.01,14.05,238528,9.79703174545067,9.81742806414349,9.52508082954642,9.55227592113685,350839.781814128,0.0,1.0
2018-12-19,14.06,14.58,13.98,14.45,200870,9.55907469403445,9.91261088470998,9.5046845108536,9.8242268370411,295450.374685588,0.0,1.0
2018-12-20,13.84,14.26,13.75,14.03,272291,9.40950169028712,9.69505015198658,9.34831273420866,9.53867837534163,400500.213936941,0.0,1.0
2018-12-21,13.53,14.5,13.36,13.79,865035,9.19873973046132,9.85822070152913,9.08316059120201,9.37550782579908,1272339.89578408,0.0,1.0
2018-12-24,13.78,14.15,13.44,13.55,102884,9.36870905290148,9.62026365011291,9.13755077438286,9.21233727625653,151327.307956151,0.0,1.0
2018-12-26,14.26,14.3,13.37,13.74,308260,9.69505015198658,9.722245243577,9.08995936409962,9.34151396131105,453405.34923373,0.0,1.0
2018-12-27,14.46,14.47,13.8,14.07,218494,9.83102560993871,9.83782438283631,9.38230659869669,9.56587346693206,321372.699589549,0.0,1.0
2018-12-28,14.28,14.52,13.98,14.38,177248,9.70864769778179,9.87181824732434,9.5046845108536,9.77663542675785,260705.869528905,0.0,1.0
2018-12-31,14.27,14.51,13.895,14.29,185952,9.70184892488419,9.86501947442674,9.44689494122395,9.7154464706794,273508.179785605,0.0,1.0
2019-01-02,14.3,14.76,14.05,14.07,563277,9.722245243577,10.0349887968669,9.55227592113685,9.56587346693206,828498.037047712,0.0,1.0
2019-01-03,14.4,14.68,13.93,14.19,310994,9.79023297255307,9.98059861368604,9.47069064636557,9.64745874170333,457426.663140189,0.0,1.0
2019-01-04,14.72,14.83,14.25,14.38,275446,10.0077937052765,10.0825802071501,9.68825137908897,9.77663542675785,405140.757234262,0.0,1.0
2019-01-07,15.41,15.62,14.78,14.92,355281,10.4769090352113,10.619683266061,10.0485863426621,10.1437691632286,522566.359180915,0.0,1.0
2019-01-08,15.45,15.48,14.95,15.45,190570,10.5041041268017,10.5245004454945,10.1641654819214,10.5041041268017,280300.581987517,0.0,1.0
2019-01-09,15.37,15.66,15.14,15.46,212108,10.4497139436209,10.6468783576515,10.2933421669759,10.5109028996993,311979.828116745,0.0,1.0
2019-01-10,13.86,15.2,13.75,14.98,347544,9.42309923608233,10.3341348043616,9.34831273420866,10.1845618006142,511186.364413441,0.0,1.0
2019-01-11,14.63,14.84,13.86,13.86,274115,9.94660474919801,10.0893789800477,9.42309923608233,9.42309923608233,403183.051012794,0.0,1.0
2019-01-14,14.9,15.07,14.54,14.55,237966,10.1301716174334,10.2457507566927,9.88541579311955,9.89221456601716,350013.162057204,0.0,1.0
2019-01-15,14.79,14.9,14.55,14.9,169331,10.0553851155597,10.1301716174334,9.89221456601716,10.1301716174334,249061.12110263,0.0,1.0
2019-01-16,14.75,14.9,14.62,14.65,421042,10.0281900239693,10.1301716174334,9.93980597630041,9.96020229499323,619291.166716628,0.0,1.0
2019-01-17,15.16,15.2,14.66,14.66,202812,10.3069397127711,10.3341348043616,9.96700106789083,9.96700106789083,298306.772493323,0.0,1.0
2019-01-18,15.7,15.95,15.09,15.33,458588,10.6740734492419,10.844042771682,10.2593483024879,10.4225188520305,674515.838235248,0.0,1.0
2019-01-22,15.24,15.61,15.15,15.53,245382,10.361329895952,10.6128844931634,10.3001409398735,10.5584943099826,360921.012799815,0.0,1.0
2019-01-23,15.32,15.5,15.15,15.28,142838,10.4157200791328,10.5380979912898,10.3001409398735,10.3885249875424,210093.795088068,0.0,1.0
2019-01-24,15.17,15.32,14.95,15.32,131935,10.3137384856688,10.4157200791328,10.1641654819214,10.4157200791328,194057.077633011,0.0,1.0
2019-01-25,15.52,15.57,15.22,15.22,165368,10.551695537085,10.585689401573,10.3477323501568,10.3477323501568,243232.128048022,0.0,1.0
2019-01-28,15.43,15.56,15.22,15.48,104351,10.4905065810065,10.5788906286754,10.3477323501568,10.5245004454945,153485.050275381,0.0,1.0
2019-01-29,15.16,15.4,15.05,15.4,211101,10.3069397127711,10.4701102623137,10.2321532108975,10.4701102623137,310498.67848112,0.0,1.0
2019-01-30,14.81,15.2,14.73,15.13,172569,10.0689826613549,10.3341348043616,10.0145924781741,10.2865433940783,253823.745253733,0.0,1.0
2019-01-31,14.85,14.96,14.65,14.76,233030,10.0961777529453,10.170964254819,9.96020229499323,10.0349887968669,342753.028391412,0.0,1.0
2019-02-01,14.73,14.91,14.5,14.86,214664,10.0145924781741,10.136970390331,9.85822070152913,10.102976525843,315739.330071722,0.0,1.0
2019-02-04,14.81,14.88,14.6,14.73,237283,10.0689826613549,10.1165740716382,9.92620843050519,10.0145924781741,349008.56900742,0.0,1.0
2019-02-05,15.13,15.16,14.7,14.98,187824,10.2865433940783,10.3069397127711,9.99419615948126,10.1845618006142,276261.617837138,0.0,1.0
2019-02-06,14.79,15.1,14.63,15.05,136864,10.0553851155597,10.2661470753855,9.94660474919801,10.2321532108975,201306.915323186,0.0,1.0
2019-02-07,14.76,14.98,14.56,14.64,171141,10.0349887968669,10.1845618006142,9.89901333891477,9.95340352209562,251723.366227242,0.0,1.0
2019-02-08,14.88,15.07,14.69,14.71,176039,10.1165740716382,10.2457507566927,9.98739738658365,10.0009949323789,258927.607453956,0.0,1.0
2019-02-11,15.3,15.36,14.78,14.89,248002,10.4021225333376,10.4429151707233,10.0485863426621,10.1233728445358,364774.649389035,0.0,1.0
2019-02-12,15.36,15.68,15.2,15.3,204227,10.4429151707233,10.6604759034467,10.3341348043616,10.4021225333376,300388.03042223,0.0,1.0
2019-02-13,15.22,15.43,15.03,15.35,196203,10.3477323501568,10.4905065810065,10.2185556651023,10.4361163978257,288585.900654335,0.0,1.0
2019-02-14,14.96,15.21,14.85,15.11,240699,10.170964254819,10.3409335772592,10.0961777529453,10.2729458482831,354033.005110004,0.0,1.0
2019-02-15,15.27,15.34,14.97,15.0,284900,10.3817262146448,10.4293176249281,10.1777630277166,10.1981593464094,419046.207735969,0.0,1.0
2019-02-19,15.16,15.35,15.01,15.23,355342,10.3069397127711,10.4361163978257,10.2049581193071,10.3545311230544,522656.081254177,0.0,1.0
2019-02-20,15.31,15.37,15.04,15.1,194051,10.4089213062352,10.4497139436209,10.2253544379999,10.2661470753855,285420.623578002,0.0,1.0
2019-02-21,14.86,15.39,14.75,15.28,310983,10.102976525843,10.4633114894161,10.0281900239693,10.3885249875424,457410.483749927,0.0,1.0
2019-02-22,15.19,15.2,14.82,14.87,147461,10.327336031464,10.3341348043616,10.0757814342525,10.1097752987406,216893.551558278,0.0,1.0
2019-02-25,15.22,15.45,15.09,15.22,211662,10.3477323501568,10.5041041268017,10.2593483024879,10.3477323501568,311323.827384382,0.0,1.0
2019-02-26,15.2,15.39,14.95,15.2,213590,10.3341348043616,10.4633114894161,10.1641654819214,10.3341348043616,314159.633240875,0.0,1.0
2019-02-27,15.43,15.73,15.09,15.24,155607,10.4905065810065,10.6944697679347,10.2593483024879,10.361329895952,228875.125472695,0.0,1.0
2019-02-28,15.74,15.91,15.2,15.36,225491,10.7012685408323,10.8168476800916,10.3341348043616,10.4429151707233,331664.262648618,0.0,1.0
2019-03-01,15.63,16.3,15.51,16.03,209142,10.6264820389586,11.0819998230983,10.5448967641874,10.8984329548629,307617.276161166,0.0,1.0
2019-03-04,15.2,15.76,15.08,15.67,282073,10.3341348043616,10.7148660866275,10.2525495295903,10.6536771305491,414888.104439128,0.0,1.0
2019-03-05,15.2,15.36,15.16,15.28,150880,10.3341348043616,10.4429151707233,10.3069397127711,10.3885249875424,221922.400221842,0.0,1.0
2019-03-06,15.08,15.34,14.88,15.3,199930,10.2525495295903,10.4293176249281,10.1165740716382,10.4021225333376,294067.772245181,0.0,1.0
2019-03-07,14.0,14.88,13.69,14.88,335273,9.51828205664881,10.1165740716382,9.30752009682302,10.1165740716382,493137.519151497,0.0,1.0
2019-03-08,13.2,13.72,13.08,13.68,275732,9.19873973046132,9.56111432590373,9.11511482382076,9.53323935702355,395669.679396122,0.33,1.0
2019-03-11,13.46,13.5,13.12,13.23,278007,9.37992702818253,9.40780199706271,9.14298979270095,9.21964595712146,398934.257031747,0.0,1.0
2019-03-12,13.34,13.45,13.11,13.45,198153,9.29630212154197,9.37295828596248,9.1360210504809,9.37295828596248,284345.429552536,0.0,1.0
2019-03-13,13.51,13.61,13.33,13.33,274714,9.41477073928276,9.48445816148322,9.28933337932192,9.28933337932192,394208.870590379,0.0,1.0
2019-03-14,13.44,13.72,13.44,13.46,370418,9.36598954374243,9.56111432590373,9.36598954374243,9.37992702818253,531542.118080429,0.0,1.0
2019-03-15,13.35,13.45,13.07,13.45,674009,9.30327086376202,9.37295828596248,9.10814608160072,9.37295828596248,967188.882465948,0.0,1.0
2019-03-18,13.73,13.87,13.23,13.3,328379,9.56808306812378,9.66564545920443,9.21964595712146,9.26842715266178,471217.028311618,0.0,1.0
2019-03-19,13.91,13.98,13.61,13.74,243409,9.69352042808462,9.74230162362494,9.48445816148322,9.57505181034383,349286.847344997,0.0,1.0
2019-03-20,13.99,14.13,13.8,13.86,225197,9.74927036584499,9.84683275692564,9.61686426366411,9.65867671698438,323153.00650983,0.0,1.0
2019-03-21,14.02,14.41,13.68,14.04,316497,9.77017659250513,10.0419575390869,9.53323935702355,9.78411407694522,454166.605688982,0.0,1.0
2019-03-22,14.08,14.31,14.02,14.05,209086,9.81198904582541,9.97227011688648,9.77017659250513,9.79108281916527,300034.056932882,0.0,1.0
2019-03-25,14.34,14.42,14.05,14.07,179319,9.99317634354662,10.048926281307,9.79108281916527,9.80502030360536,257319.031667101,0.0,1.0
2019-03-26,14.56,14.62,14.33,14.41,227299,10.1464886723876,10.1883011257079,9.98620760132657,10.0419575390869,326169.332747231,0.0,1.0
2019-03-27,15.02,15.13,14.53,14.54,352916,10.4670508145098,10.5437069789303,10.1255824457275,10.1325511879475,506427.112463412,0.0,1.0
2019-03-28,15.07,15.34,14.79,15.2,256745,10.50189452561,10.6900505655513,10.3067697434487,10.5924881744706,368423.729696072,0.0,1.0
2019-03-29,14.98,15.31,14.93,15.08,305272,10.4391758456296,10.6691443388911,10.4043321345294,10.5088632678301,438058.96438793,0.0,1.0
2019-04-01,15.28,15.35,14.89,15.1,235985,10.648238112231,10.6970193077713,10.3764571656492,10.5228007522701,338633.561909005,0.0,1.0
2019-04-02,15.12,15.25,14.97,15.25,121348,10.5367382367102,10.6273318855708,10.4322071034095,10.6273318855708,174131.853594653,0.0,1.0
2019-04-03,15.1,15.33,15.07,15.2,209371,10.5228007522701,10.6830818233312,10.50189452561,10.5924881744706,300443.025999325,0.0,1.0
2019-04-04,15.35,15.39,15.06,15.1,141285,10.6970193077713,10.7248942766515,10.49492578339,10.5228007522701,202741.033516172,0.0,1.0
2019-04-05,15.14,15.46,15.11,15.42,184213,10.5506757211503,10.7736754721918,10.5297694944902,10.7458005033116,264341.819776442,0.0,1.0
2019-04-08,14.71,15.2,14.68,15.15,212660,10.2510198056883,10.5924881744706,10.2301135790282,10.5576444633704,305162.672523971,0.0,1.0
2019-04-09,13.62,14.6,13.61,14.6,286785,9.49142690370327,10.1743636412678,9.48445816148322,10.1743636412678,411530.504278128,0.0,1.0
2019-04-10,13.5,13.77,13.48,13.66,184126,9.40780199706271,9.59595803700397,9.39386451262262,9.51930187258346,264216.976587739,0.0,1.0
2019-04-11,13.4,13.57,13.04,13.5,426347,9.33811457486225,9.45658319260304,9.08723985494058,9.40780199706271,611799.068666308,0.0,1.0
2019-04-12,13.78,13.86,13.44,13.44,221886,9.60292677922401,9.65867671698438,9.36598954374243,9.36598954374243,318401.790443213,0.0,1.0
2019-04-15,13.78,13.98,13.73,13.78,136890,9.60292677922401,9.74230162362494,9.56808306812378,9.60292677922401,196434.300017898,0.0,1.0
2019-04-16,13.81,13.942,13.74,13.78,152690,9.62383300588415,9.71582040318876,9.57505181034383,9.60292677922401,219106.971069712,0.0,1.0
2019-04-17,14.07,14.11,13.83,13.83,141020,9.80502030360536,9.83289527248555,9.63777049032424,9.63777049032424,202360.764033341,0.0,1.0
2019-04-18,14.21,14.21,13.97,14.01,187899,9.90258269468601,9.90258269468601,9.7353328814049,9.76320785028508,269631.153035745,0.0,1.0
2019-04-22,13.56,14.28,13.49,14.21,306789,9.44961445038299,9.95136389022634,9.40083325484267,9.90258269468601,440235.827804741,0.0,1.0
2019-04-23,13.68,13.72,13.39,13.54,192597,9.53323935702355,9.56111432590373,9.3311458326422,9.4356769659429,276372.685225708,0.0,1.0
2019-04-24,14.48,14.51,13.66,13.75,185340,10.0907387346273,10.1116449612874,9.51930187258346,9.58202055256387,265959.041312858,0.0,1.0
2019-04-25,14.33,14.66,14.24,14.48,172556,9.98620760132657,10.2161760945881,9.92348892134615,10.0907387346273,247614.267469417,0.0,1.0
2019-04-26,14.74,14.76,14.17,14.3,187751,10.2719260323485,10.2858635167886,9.87470772580583,9.96530137466643,269418.776117031,0.0,1.0
2019-04-29,14.71,14.94,14.61,14.76,155641,10.2510198056883,10.4113008767494,10.1813323834879,10.2858635167886,223341.594631352,0.0,1.0
2019-04-30,15.16,15.23,14.65,14.75,320414,10.5646132055904,10.6133944011307,10.2092073523681,10.2788947745685,459787.41913898,0.0,1.0
2019-05-01,14.61,15.22,14.56,15.15,422826,10.1813323834879,10.6064256589107,10.1464886723876,10.5576444633704,606746.506971785,0.0,1.0
2019-05-02,14.85,14.96,14.57,14.64,140414,10.348582196769,10.4252383611895,10.1534574146077,10.202238610148,201491.166649961,0.0,1.0
2019-05-03,15.33,15.41,14.86,14.88,250028,10.6830818233312,10.7388317610916,10.355550938989,10.3694884234291,358784.974540691,0.0,1.0
2019-05-06,14.79,15.25,14.66,15.14,186993,10.3067697434487,10.6273318855708,10.2161760945881,10.5506757211503,268331.061898217,0.0,1.0
2019-05-07,14.34,14.77,14.2,14.67,208238,9.99317634354662,10.2928322590086,9.89561395246596,10.2231448368081,298817.194587823,0.0,1.0
2019-05-08,14.6,14.77,14.15,14.34,152638,10.1743636412678,10.2928322590086,9.86077024136573,9.99317634354662,219032.352152327,0.0,1.0
2019-05-09,14.3,14.6,14.22,14.6,167374,9.96530137466643,10.1743636412678,9.90955143690606,10.1743636412678,240178.205356094,0.0,1.0
2019-05-10,14.38,14.47,13.92,14.15,130928,10.0210513124268,10.0837699924072,9.70048917030466,9.86077024136573,187878.95414379,0.0,1.0
2019-05-13,13.8,14.17,13.64,14.17,155223,9.61686426366411,9.87470772580583,9.50536438814336,9.87470772580583,222741.773333905,0.0,1.0
2019-05-14,13.82,13.86,13.63,13.86,140522,9.6308017481042,9.65867671698438,9.49839564592332,9.65867671698438,201646.144401454,0.0,1.0
2019-05-15,13.74,13.82,13.51,13.69,134993,9.57505181034383,9.6308017481042,9.41477073928276,9.54020809924359,193712.1445125,0.0,1.0
2019-05-16,13.73,13.95,13.66,13.77,181181,9.56808306812378,9.7213953969648,9.51930187258346,9.59595803700397,259990.962901182,0.0,1.0
2019-05-17,13.44,13.71,13.24,13.65,331343,9.36598954374243,9.55414558368369,9.22661469934151,9.51233313036341,475470.306602604,0.0,1.0
2019-05-20,13.53,13.57,13.22,13.35,376045,9.42870822372285,9.45658319260304,9.21267721490141,9.30327086376202,539616.745929071,0.0,1.0
2019-05-21,13.62,13.94,13.48,13.55,314678,9.49142690370327,9.71442665474476,9.39386451262262,9.44264570816295,451556.378559663,0.0,1.0
2019-05-22,13.23,13.61,13.11,13.37,219909,9.21964595712146,9.48445816148322,9.1360210504809,9.31720834820211,315564.836603375,0.0,1.0
2019-05-23,13.82,13.94,13.24,13.28,357852,9.6308017481042,9.71442665474476,9.22661469934151,9.25448966822169,513510.169698334,0.0,1.0
2019-05-24,13.94,14.54,13.8,13.83,320495,9.71442665474476,10.1325511879475,9.61686426366411,9.63777049032424,459903.652452599,0.0,1.0
2019-05-28,13.66,14.07,13.6,13.94,273669,9.51930187258346,9.80502030360536,9.47748941926318,9.71442665474476,392709.317346762,0.0,1.0
2019-05-29,13.56,13.66,13.23,13.48,376839,9.44961445038299,9.51930187258346,9.21964595712146,9.39386451262262,540756.119398384,0.0,1.0
2019-05-30,13.72,13.87,13.66,13.66,218730,9.56111432590373,9.66564545920443,9.51930187258346,9.51930187258346,313872.996149572,0.0,1.0
2019-05-31,12.39,13.57,12.33,13.54,727274,8.63427161063756,9.45658319260304,8.59245915731728,9.4356769659429,1043623.04851499,0.0,1.0
2019-06-03,12.81,12.91,11.85,12.4,416030,8.92695878387951,8.99664620607997,8.25795953075505,8.6412403528576,596994.388461146,0.0,1.0
2019-06-04,12.85,13.185,12.65,12.93,269968,8.95483375275969,9.18828661713125,8.81545890835876,9.01058369052006,387398.459399752,0.0,1.0
2019-06-05,12.76,13.01,12.61,12.94,211663,8.89211507277927,9.06633362828044,8.78758393947858,9.01755243274011,303731.998281017,0.0,1.0
2019-06-06,12.88,12.95,12.43,12.75,340825,8.97573997941983,9.02452117496016,8.66214657951774,8.88514633055923,489076.779192054,0.0,1.0
2019-06-07,12.71,12.72,12.32,12.52,366504,9.08723985494058,9.0943895322458,8.80840244003681,8.95139598614131,512616.142454673,0.33,1.0
2019-06-10,12.38,12.91,12.25,12.74,230015,8.85130050386816,9.23023340104507,8.75835469890024,9.10868888685625,321713.820331324,0.0,1.0
2019-06-11,12.29,12.82,12.22,12.42,312188,8.78695340812114,9.16588630529805,8.73690566698457,8.87989921308906,436646.280206054,0.0,1.0
2019-06-12,12.4,12.51,12.2,12.29,217449,8.86559985847861,8.94424630883608,8.72260631237411,8.78695340812114,304138.201931292,0.0,1.0
2019-06-13,12.48,12.53,12.24,12.53,203905,8.92279727692041,8.95854566344653,8.75120502159501,8.95854566344653,285194.689627453,0.0,1.0
2019-06-14,12.4,12.58,12.28,12.46,142595,8.86559985847861,8.99429404997265,8.77980373081591,8.90849792230996,199442.567702737,0.0,1.0
2019-06-17,12.64,12.68,12.34,12.41,145052,9.037192113804,9.0657908230249,8.82270179464726,8.87274953578383,202879.086436533,0.0,1.0
2019-06-18,12.63,12.96,12.6,12.68,160148,9.03004243649878,9.26598178757119,9.0085934045831,9.0657908230249,223993.326080564,0.0,1.0
2019-06-19,12.33,12.645,12.28,12.62,294145,8.81555211734204,9.04076695245661,8.77980373081591,9.02289275919355,411410.1762118,0.0,1.0
2019-06-20,12.37,12.505,12.32,12.42,272815,8.84415082656293,8.94067147018347,8.80840244003681,8.87989921308906,381576.661929397,0.0,1.0
2019-06-21,12.63,12.64,12.15,12.32,836855,9.03004243649878,9.037192113804,8.68685792584799,8.80840244003681,1170479.3996625,0.0,1.0
2019-06-24,12.46,12.78,12.41,12.63,312656,8.90849792230996,9.13728759607715,8.87274953578383,9.03004243649878,437300.855202967,0.0,1.0
2019-06-25,12.06,12.63,12.06,12.51,323747,8.62251083010097,9.03004243649878,8.62251083010097,8.94424630883608,452813.443431103,0.0,1.0
2019-06-26,12.15,12.44,12.01,12.1,187599,8.68685792584799,8.89419856769951,8.58676244357485,8.65110953932187,262388.065910206,0.0,1.0
2019-06-27,12.09,12.19,11.98,12.15,151475,8.64395986201664,8.71545663506889,8.56531341165917,8.68685792584799,211862.708669814,0.0,1.0
2019-06-28,12.32,12.36,11.88,12.1,461199,8.80840244003681,8.83700114925771,8.49381663860693,8.65110953932187,645062.679490409,0.0,1.0
2019-07-01,12.19,12.61,12.11,12.4,209479,8.71545663506889,9.01574308188833,8.65825921662709,8.86559985847861,292990.845680436,0.0,1.0
2019-07-02,12.26,12.27,12.01,12.18,166361,8.76550437620546,8.77265405351069,8.58676244357485,8.70830695776367,232683.228763948,0.0,1.0
2019-07-03,12.36,12.41,12.15,12.3,99807,8.83700114925771,8.87274953578383,8.68685792584799,8.79410308542636,139596.510078945,0.0,1.0
2019-07-05,12.89,12.94,12.28,12.34,193981,9.21593404643462,9.25168243296074,8.77980373081591,8.82270179464726,271314.342898031,0.0,1.0
2019-07-08,13.14,13.23,12.85,12.9,283248,9.39467597906524,9.45902307481226,9.18733533721372,9.22308372373984,396168.928901188,0.0,1.0
2019-07-09,12.98,13.25,12.97,13.12,317769,9.28028114218164,9.47332242942271,9.27313146487642,9.38037662445479,444452.2269107,0.0,1.0
2019-07-10,13.16,13.2,12.81,13.04,234868,9.40897533367569,9.43757404289658,9.15873662799282,9.32317920601299,328501.539262993,0.0,1.0
2019-07-11,13.86,13.89,13.2,13.5,392944,9.90945274504141,9.93090177695709,9.43757404289658,9.65206436205333,549596.83245124,0.0,1.0
2019-07-12,14.16,14.44,13.83,13.83,256162,10.1239430641982,10.3241340287444,9.88800371312574,9.88800371312574,358284.701622556,0.0,1.0
2019-07-15,14.24,14.32,13.87,14.2,171936,10.18114048264,10.2383379010817,9.91660242234664,10.1525417734191,240480.783481452,0.0,1.0
2019-07-16,14.29,14.49,14.11,14.23,140175,10.2168888691661,10.3598824152706,10.088194677672,10.1739908053347,196057.799556304,0.0,1.0
2019-07-17,14.03,14.23,13.88,14.23,167290,10.0309972592302,10.1739908053347,9.92375209965186,10.1739908053347,233982.588106112,0.0,1.0
2019-07-18,13.94,14.03,13.8,13.99,197969,9.96665016348321,10.0309972592302,9.86655468121007,10.0023985500093,276892.217017029,0.0,1.0
2019-07-19,13.97,14.14,13.87,13.95,143985,9.98809919539888,10.1096437095877,9.91660242234664,9.97379984078843,201386.711390152,0.0,1.0
2019-07-22,13.7,14.03,13.58,13.99,169449,9.79505790815782,10.0309972592302,9.70926178049512,10.0023985500093,237002.304811958,0.0,1.0
2019-07-23,13.74,13.86,13.58,13.78,179804,9.82365661737872,9.90945274504141,9.70926178049512,9.85225532659961,251485.475950931,0.0,1.0
2019-07-24,14.02,14.06,13.72,13.78,165502,10.023847581925,10.0524462911459,9.80935726276827,9.85225532659961,231481.775938416,0.0,1.0
2019-07-25,13.85,14.08,13.74,14.05,142357,9.90230306773619,10.0667456457564,9.82365661737872,10.0452966138407,199109.685546187,0.0,1.0
2019-07-26,14.04,14.1,13.6,13.87,156872,10.0381469365355,10.0810450003668,9.72356113510557,9.91660242234664,219411.301102168,0.0,1.0
2019-07-29,14.2,14.27,13.88,14.03,111082,10.1525417734191,10.2025895145556,9.92375209965186,10.0309972592302,155366.452579371,0.0,1.0
2019-07-30,14.31,14.36,14.0,14.13,91864,10.2311882237765,10.2669366103026,10.0095482273146,10.1024940322825,128486.917770219,0.0,1.0
2019-07-31,14.37,14.52,14.25,14.31,162547,10.2740862876079,10.3813314471862,10.1882901599452,10.2311882237765,227348.722272007,0.0,1.0
2019-08-01,13.72,14.47,13.55,14.38,198215,9.80935726276827,10.3455830606601,9.68781274857945,10.2812359649131,277236.288489765,0.0,1.0
2019-08-02,13.72,13.82,13.62,13.66,156485,9.80935726276827,9.88085403582051,9.73786048971602,9.76645919893692,218870.017931645,0.0,1.0
2019-08-05,13.47,13.53,13.23,13.51,191306,9.63061533013765,9.673513393969,9.45902307481226,9.65921403935855,267572.915298151,0.0,1.0
2019-08-06,13.82,13.86,13.45,13.5,105303,9.88085403582051,9.90945274504141,9.6163159755272,9.65206436205333,147283.570299109,0.0,1.0
2019-08-07,13.94,14.0,13.6,13.68,98891,9.96665016348321,10.0095482273146,9.72356113510557,9.78075855354737,138315.333375584,0.0,1.0
2019-08-08,13.74,14.04,13.67,14.04,186010,9.82365661737872,10.0381469365355,9.77360887624214,10.0381469365355,260165.587982651,0.0,1.0
2019-08-09,13.23,13.73,13.21,13.73,159003,9.45902307481226,9.81650694007349,9.44472372020181,9.81650694007349,222391.855201363,0.0,1.0
2019-08-12,13.24,13.25,12.92,13.17,108700,9.46617275211748,9.47332242942271,9.23738307835029,9.41612501098091,152034.833684825,0.0,1.0
2019-08-13,13.52,13.6,13.07,13.19,145189,9.66636371666377,9.72356113510557,9.34462823792866,9.43042436559136,203070.703476228,0.0,1.0
2019-08-14,13.1,13.33,13.0,13.1,194712,9.36607726984434,9.53051984786451,9.29458049679209,9.36607726984434,272336.766664577,0.0,1.0
2019-08-15,12.9,13.32,12.86,13.25,166795,9.22308372373984,9.52337017055928,9.19448501451894,9.47332242942271,233290.249167068,0.0,1.0
2019-08-16,13.24,13.44,12.91,12.91,202667,9.46617275211748,9.60916629822198,9.23023340104507,9.23023340104507,283463.142947584,0.0,1.0
2019-08-19,13.5,13.62,13.34,13.44,137381,9.65206436205333,9.73786048971602,9.53766952516973,9.60916629822198,192149.93087815,0.0,1.0
2019-08-20,13.64,13.75,13.33,13.42,118070,9.75215984432647,9.83080629468394,9.53051984786451,9.59486694361153,165140.320268328,0.0,1.0
2019-08-21,13.83,13.99,13.62,13.78,151257,9.88800371312574,10.0023985500093,9.73786048971602,9.85225532659961,211557.799803731,0.0,1.0
2019-08-22,16.36,16.52,14.75,14.79,432444,11.6968720713476,11.8112669082312,10.5457740252064,10.5743727344273,604844.081122357,0.0,1.0
2019-08-23,15.99,16.47,15.81,16.2,553728,11.4323340110543,11.7755185217051,11.3036398195602,11.582477234464,774479.709168633,0.0,1.0
2019-08-26,16.61,16.91,16.18,16.18,332727,11.8756140039782,12.0901043231349,11.5681778798535,11.5681778798535,465373.450850512,0.0,1.0
2019-08-27,16.87,17.16,16.24,16.67,425663,12.061505613914,12.2688462557656,11.6110759436849,11.9185120678096,595359.736989731,0.0,1.0
2019-08-28,17.1,17.34,16.8,16.88,258530,12.2259481919342,12.3975404472596,12.0114578727775,12.0686552912193,361596.739213779,0.0,1.0
2019-08-29,17.44,17.59,16.9,17.24,280966,12.4690372203119,12.5762823798902,12.0829546458297,12.3260436742074,392977.176458972,0.0,1.0
2019-08-30,17.13,17.73,17.1,17.58,159318,12.2473972238499,12.6763778621634,12.2259481919342,12.569132702585,222832.434526208,0.0,1.0
2019-09-03,16.91,17.11,16.76,17.1,152322,12.0901043231349,12.2330978692394,11.9828591635566,12.2259481919342,213047.377521067,0.0,1.0
2019-09-04,16.38,16.96,16.23,16.91,223907,11.711171425958,12.1258527096611,11.6039262663797,12.0901043231349,313170.77742289,0.0,1.0
2019-09-05,16.56,16.92,16.46,16.61,252737,11.8398656174521,12.0972540004402,11.7683688443998,11.8756140039782,353494.275630188,0.0,1.0
2019-09-06,16.46,16.83,16.44,16.71,146269,11.7683688443998,12.0329069046931,11.7540694897894,11.9471107770304,204581.261161414,0.0,1.0
2019-09-09,16.84,16.98,16.41,16.56,157514,12.0400565819984,12.1401520642715,11.7326204578737,11.8398656174521,220309.24372614,0.0,1.0
2019-09-10,16.69,17.05,16.61,16.98,227057,11.93281142242,12.1901998054081,11.8756140039782,12.1401520642715,317576.570671345,0.0,1.0
2019-09-11,17.43,17.45,16.37,16.7,180633,12.4618875430066,12.4761868976171,11.7040217486528,11.9399610997252,252644.968840763,0.0,1.0
2019-09-12,17.65,17.76,17.12,17.36,231501,12.6191804437216,12.697826894079,12.2402475465447,12.4118398018701,323792.235812976,0.0,1.0
2019-09-13,17.24,17.88,17.09,17.49,145371,12.5619830252798,13.0283211422275,12.4526850291201,12.7441463522125,199506.402369476,0.33,1.0
2019-09-16,16.97,17.28,16.77,17.07,127293,12.3652466321924,12.591129157589,12.2195159706463,12.4381119629655,174696.249436393,0.0,1.0
2019-09-17,16.96,17.25,16.71,16.93,163419,12.3579600991151,12.5692695583571,12.1757967721824,12.3361004998832,224275.383458995,0.0,1.0
2019-09-18,16.96,17.1,16.76,17.0,136260,12.3579600991151,12.4599715621975,12.212229437569,12.3871062314244,187002.513478376,0.0,1.0
2019-09-19,16.98,17.07,16.8,16.99,143053,12.3725331652697,12.4381119629655,12.2413755698782,12.3798196983471,196325.191256584,0.0,1.0
2019-09-20,16.85,17.25,16.78,17.01,594891,12.2778082352647,12.5692695583571,12.2268025037236,12.3943927645017,816425.306367712,0.0,1.0
2019-09-23,16.96,17.16,16.85,16.85,178404,12.3579600991151,12.5036907606613,12.2778082352647,12.2778082352647,244840.719320388,0.0,1.0
2019-09-24,17.35,17.38,16.97,16.99,224729,12.6421348891302,12.6639944883621,12.3652466321924,12.3798196983471,308416.907760764,0.0,1.0
2019-09-25,17.29,17.62,17.22,17.34,151214,12.5984156906663,12.8388712822175,12.5474099591252,12.6348483560529,207525.305101417,0.0,1.0
2019-09-26,17.46,17.52,17.08,17.26,97999,12.7222867529806,12.7660059514444,12.4453984960428,12.5765560914344,134493.316588634,0.0,1.0
2019-09-27,17.2,17.7,17.13,17.51,128755,12.5328368929705,12.897163546836,12.4818311614294,12.7587194183671,176702.69061286,0.0,1.0
2019-09-30,17.61,17.65,17.22,17.23,133788,12.8315847491402,12.8607308814494,12.5474099591252,12.5546964922025,183609.953568507,0.0,1.0
2019-10-01,17.43,17.86,17.41,17.69,101764,12.7004271537486,13.0137480760729,12.685854087594,12.8898770137586,139660.382956212,0.0,1.0
2019-10-02,17.23,17.43,17.1,17.32,113752,12.5546964922025,12.7004271537486,12.4599715621975,12.6202752898982,156112.651645326,0.0,1.0
2019-10-03,17.02,17.26,16.87,17.13,140243,12.401679297579,12.5765560914344,12.2923813014194,12.4818311614294,192468.761909201,0.0,1.0
2019-10-04,17.34,17.35,16.98,17.06,100478,12.6348483560529,12.6421348891302,12.3725331652697,12.4308254298882,137895.483262,0.0,1.0
2019-10-07,17.14,17.37,17.04,17.33,103599,12.4891176945067,12.6567079552848,12.4162523637336,12.6275618229755,142178.727387687,0.0,1.0
2019-10-08,17.28,17.45,16.99,17.1,137746,12.591129157589,12.7150002199032,12.3798196983471,12.4599715621975,189041.892129695,0.0,1.0
2019-10-09,17.1,17.43,17.05,17.4,89062,12.4599715621975,12.7004271537486,12.4235388968109,12.6785675545167,122228.224390217,0.0,1.0
2019-10-10,17.27,17.35,17.1,17.26,105294,12.5838426245117,12.6421348891302,12.4599715621975,12.5765560914344,144504.936549186,0.0,1.0
2019-10-11,17.51,17.91,17.26,17.5,140566,12.7587194183671,13.0501807414594,12.5765560914344,12.7514328852898,192912.045424932,0.0,1.0
2019-10-14,17.08,17.51,16.93,17.51,106288,12.4453984960428,12.7587194183671,12.3361004998832,12.7587194183671,145869.096966018,0.0,1.0
2019-10-15,17.24,17.39,17.02,17.13,125548,12.5619830252798,12.6712810214394,12.401679297579,12.4818311614294,172301.420535616,0.0,1.0
2019-10-16,17.46,17.58,17.17,17.2,102016,12.7222867529806,12.8097251499083,12.5109772937386,12.5328368929705,140006.226442168,0.0,1.0
2019-10-17,18.24,18.26,17.45,17.57,242230,13.2906363330106,13.3052093991652,12.7150002199032,12.8024386168309,332435.18890259,0.0,1.0
2019-10-18,17.77,18.36,17.74,18.0,178467,12.9481692783771,13.3780747299383,12.9263096791452,13.1157595391552,244927.180191877,0.0,1.0
2019-10-21,17.81,18.15,17.63,17.93,167252,12.9773154106863,13.2250575353148,12.8461578152948,13.0647538076141,229535.77267199,0.0,1.0
2019-10-22,17.56,17.91,17.55,17.85,100605,12.7951520837536,13.0501807414594,12.7878655506763,13.0064615429956,138069.777399765,0.0,1.0
2019-10-23,17.17,17.52,17.08,17.52,92475,12.5109772937386,12.7660059514444,12.4453984960428,12.7660059514444,126912.207793283,0.0,1.0
2019-10-24,17.12,17.26,16.84,17.23,165542,12.4745446283521,12.5765560914344,12.2705217021874,12.5546964922025,227188.977588706,0.0,1.0
2019-10-25,17.29,17.35,17.02,17.09,143061,12.5984156906663,12.6421348891302,12.401679297579,12.4526850291201,196336.170414868,0.0,1.0
2019-10-28,17.33,17.73,17.31,17.36,96750,12.6275618229755,12.9190231460679,12.6129887568209,12.6494214222075,132779.195501489,0.0,1.0
2019-10-29,17.47,17.67,17.33,17.35,109307,12.7295732860579,12.875303947604,12.6275618229755,12.6421348891302,150012.356823578,0.0,1.0
2019-10-30,17.6,17.66,17.26,17.5,184468,12.8242982160629,12.8680174145267,12.5765560914344,12.7514328852898,253162.921299933,0.0,1.0
2019-10-31,17.49,17.51,17.35,17.44,188925,12.7441463522125,12.7587194183671,12.6421348891302,12.7077136868259,259279.684859107,0.0,1.0
2019-11-01,17.73,17.95,17.54,17.65,180046,12.9190231460679,13.0793268737687,12.780579017599,12.8607308814494,247094.191558253,0.0,1.0
2019-11-04,17.79,18.09,17.61,17.88,199983,12.9627423445317,13.181338336851,12.8315847491402,13.0283211422275,274455.626397666,0.0,1.0
2019-11-05,18.16,18.44,17.76,17.76,105117,13.2323440683921,13.4363669945568,12.9408827452998,12.9408827452998,144262.022672145,0.0,1.0
2019-11-06,18.12,18.33,18.0,18.14,103043,13.2031979360829,13.3562151307064,13.1157595391552,13.2177710022375,141415.675886924,0.0,1.0
2019-11-07,18.23,18.38,18.14,18.25,76011,13.2833497999333,13.3926477960929,13.2177710022375,13.2979228660879,104317.100044069,0.0,1.0
2019-11-08,18.04,18.39,17.99,18.12,77570,13.1449056714644,13.3999343291702,13.1084730060779,13.2031979360829,106456.663514734,0.0,1.0
2019-11-11,18.16,18.21,17.76,17.93,80661,13.2323440683921,13.2687767337787,12.9408827452998,13.0647538076141,110698.735796854,0.0,1.0
2019-11-12,18.27,18.44,18.06,18.19,125244,13.3124959322425,13.4363669945568,13.1594787376191,13.2542036676241,171884.212520811,0.0,1.0
2019-11-13,18.11,18.35,17.97,18.24,181230,13.1959114030056,13.370788196861,13.0938999399233,13.2906363330106,248719.106984338,0.0,1.0
2019-11-14,18.09,18.28,17.94,18.27,100577,13.181338336851,13.3197824653198,13.0720403406914,13.3124959322425,138031.350345769,0.0,1.0
2019-11-15,17.93,18.26,17.78,18.24,87701,13.0647538076141,13.3052093991652,12.9554558114544,13.2906363330106,120360.39508709,0.0,1.0
2019-11-18,18.07,18.64,17.81,17.87,158894,13.1667652706964,13.582097656103,12.9773154106863,13.0210346091502,218065.297054402,0.0,1.0
2019-11-19,17.9,18.05,17.67,17.81,119408,13.0428942083821,13.1521922045418,12.875303947604,12.9773154106863,163874.916552369,0.0,1.0
2019-11-20,17.51,18.04,17.43,17.81,223576,12.7587194183671,13.1449056714644,12.7004271537486,12.9773154106863,306834.536573031,0.0,1.0
2019-11-21,18.24,18.84,17.51,17.74,194963,13.2906363330106,13.7278283176491,12.7587194183671,12.9263096791452,267566.204574229,0.0,1.0
2019-11-22,18.74,19.09,18.25,18.53,168205,13.654962986876,13.9099916445818,13.2979228660879,13.5019457922526,230843.664902614,0.0,1.0
2019-11-25,19.4,19.45,18.73,18.81,131593,14.1358741699784,14.1723068353649,13.6476764537987,13.7059687184172,180597.547014236,0.0,1.0
2019-11-26,19.15,19.73,19.12,19.43,207219,13.9537108430457,14.3763297615296,13.9318512438138,14.1577337692103,284386.27506587,0.0,1.0
2019-11-27,19.3,19.34,19.08,19.15,82229,14.0630088392053,14.0921549715145,13.9027051115045,13.9537108430457,112850.650820588,0.0,1.0
2019-11-29,19.06,19.33,19.03,19.26,108894,13.8881320453499,14.0848684384372,13.866272446118,14.0338627068961,149445.557777148,0.0,1.0
2019-12-02,18.98,19.22,18.91,19.18,161095,13.8298397807314,14.0047165745868,13.7788340491903,13.9755704422776,221085.937977388,0.0,1.0
2019-12-03,18.8,18.86,18.49,18.8,188959,13.6986821853399,13.7424013838037,13.4727996599433,13.6986821853399,259326.346281816,0.0,1.0
2019-12-04,18.55,19.11,18.4,18.93,169718,13.5165188584072,13.9245647107364,13.4072208622475,13.7934071153449,232920.098213143,0.0,1.0
2019-12-05,18.46,18.7,18.25,18.61,178218,13.4509400607114,13.6258168545668,13.2979228660879,13.560238056871,244585.453890276,0.0,1.0
2019-12-06,18.49,18.87,18.3,18.68,229467,13.4727996599433,13.749687916881,13.3343555314745,13.6112437884122,314919.314254678,0.0,1.0
2019-12-09,18.85,18.87,18.45,18.49,206103,13.7351148507264,13.749687916881,13.4436535276341,13.4727996599433,282854.682485202,0.0,1.0
2019-12-10,19.04,19.05,18.64,18.7,158829,13.8735589791953,13.8808455122726,13.582097656103,13.6258168545668,217976.091393342,0.0,1.0
2019-12-11,18.55,18.97,18.45,18.88,134625,13.5165188584072,13.8225532476541,13.4436535276341,13.7569744499584,184758.648004009,0.0,1.0
2019-12-12,18.53,18.65,18.11,18.46,190838,13.5019457922526,13.5893841891803,13.1959114030056,13.4509400607114,261905.076083855,0.0,1.0
2019-12-13,17.8,18.21,17.64,18.2,138170,13.2104844691602,13.5147709091802,13.0917385413475,13.5073492886919,186172.278975954,0.33,1.0
2019-12-16,17.6,18.03,17.42,17.99,236787,13.0620520593944,13.3811817403909,12.9284628906051,13.3514952584378,319050.267220663,0.0,1.0
2019-12-17,17.72,17.82,17.5,17.62,144245,13.1511115052539,13.2253277101368,12.9878358545115,13.076895300371,194357.822833368,0.0,1.0
2019-12-18,17.88,17.9,17.6,17.71,106619,13.2698574330666,13.2847006740431,13.0620520593944,13.1436898847656,143660.000087842,0.0,1.0
2019-12-19,17.71,17.91,17.57,17.91,178746,13.1436898847656,13.2921222945314,13.0397871979295,13.2921222945314,240844.974870347,0.0,1.0
2019-12-20,17.72,17.91,17.61,17.72,698529,13.1511115052539,13.2921222945314,13.0694736798827,13.1511115052539,941208.191798464,0.0,1.0
2019-12-23,17.41,17.84,17.3,17.77,132244,12.9210412701168,13.2401709511134,12.8394034447456,13.1882196076953,178187.499897923,0.0,1.0
2019-12-24,17.6,17.61,17.37,17.41,55953,13.0620520593944,13.0694736798827,12.8913547881637,12.9210412701168,75391.8906096947,0.0,1.0
2019-12-26,17.44,17.67,17.28,17.6,90347,12.9433061315817,13.1140034028124,12.824560203769,13.0620520593944,121734.869281613,0.0,1.0
2019-12-27,17.22,17.52,17.11,17.45,118639,12.7800304808393,13.002679095488,12.6983926554681,12.95072775207,159855.923901195,0.0,1.0
2019-12-30,17.45,17.53,17.08,17.23,176419,12.95072775207,13.0101007159763,12.6761277940032,12.7874521013276,237709.541033935,0.0,1.0
2019-12-31,17.4,17.59,17.3,17.39,139926,12.9136196496285,13.0546304389061,12.8394034447456,12.9061980291402,188538.339060501,0.0,1.0
2020-01-02,17.19,17.46,17.14,17.46,159448,12.7577656193744,12.9581493725583,12.7206575169329,12.9581493725583,214842.567403618,0.0,1.0
2020-01-03,17.32,17.45,17.0,17.02,179935,12.8542466857222,12.95072775207,12.6167548300968,12.6315980710734,242447.050861534,0.0,1.0
2020-01-06,17.56,17.78,17.23,17.28,149321,13.0323655774412,13.1956412281836,12.7874521013276,12.824560203769,201197.299478674,0.0,1.0
2020-01-07,17.39,17.83,17.34,17.56,145564,12.9061980291402,13.2327493306251,12.8690899266988,13.0323655774412,196135.062726032,0.0,1.0
2020-01-08,17.58,17.98,17.42,17.42,193193,13.0472088184178,13.3440736379495,12.9284628906051,12.9284628906051,260311.073982785,0.0,1.0
2020-01-09,16.45,17.62,16.39,17.56,184800,12.2085657032408,13.076895300371,12.164035980311,13.0323655774412,249002.223020599,0.0,1.0
2020-01-10,16.09,16.43,15.85,16.37,223679,11.9413873656622,12.1937224622642,11.7632684739432,12.1491927393344,301388.356293425,0.0,1.0
2020-01-13,16.06,16.2,15.84,16.06,188546,11.9191225041974,12.0230251910335,11.7558468534549,11.9191225041974,254049.638212348,0.0,1.0
2020-01-14,16.02,16.17,15.89,16.02,160991,11.8894360222442,12.0007603295686,11.7929549558964,11.8894360222442,216921.62817267,0.0,1.0
2020-01-15,15.83,16.3,15.79,15.93,132264,11.7484252329666,12.0972413959164,11.7187387510135,11.8226414378496,178214.448190458,0.0,1.0
2020-01-16,15.99,16.36,15.98,16.06,131149,11.8671711607793,12.1417711188461,11.859749540291,11.9191225041974,176712.080881649,0.0,1.0
2020-01-17,16.22,16.26,15.89,16.1,124667,12.03786843201,12.0675549139632,11.7929549558964,11.9488089861505,167978.139271154,0.0,1.0
2020-01-21,16.08,16.26,16.05,16.24,135282,11.9339657451739,12.0675549139632,11.9117008837091,12.0527116729866,182280.945533944,0.0,1.0
2020-01-22,16.05,16.42,16.04,16.13,143331,11.9117008837091,12.1863008417759,11.9042792632208,11.9710738476154,193126.285864532,0.0,1.0
2020-01-23,16.1,16.37,15.9,15.97,173704,11.9488089861505,12.1491927393344,11.8003765763847,11.8523279198027,234051.31032235,0.0,1.0
2020-01-24,15.81,16.12,15.79,16.1,138052,11.7335819919901,11.9636522271271,11.7187387510135,11.9488089861505,186013.284049998,0.0,1.0
2020-01-27,15.46,15.82,15.46,15.66,182451,11.4738252748998,11.7410036124784,11.4738252748998,11.6222576846657,245837.1460624,0.0,1.0
2020-01-28,15.86,15.89,15.43,15.55,176680,11.7706900944315,11.7929549558964,11.451560413435,11.5406198592945,238061.216251513,0.0,1.0
2020-01-29,16.24,16.31,15.82,15.82,150240,12.0527116729866,12.1046630164047,11.7410036124784,11.7410036124784,202435.573520644,0.0,1.0
2020-01-30,16.6,16.61,16.15,16.15,153241,12.3198900105651,12.3273116310534,11.985917088592,11.985917088592,206479.164815475,0.0,1.0
2020-01-31,16.04,16.55,15.95,16.55,173997,11.9042792632208,12.2827819081237,11.8374846788262,12.2827819081237,234446.102807983,0.0,1.0
2020-02-03,16.48,16.65,16.07,16.16,170149,12.2308305647056,12.3569981130066,11.9265441246857,11.9933387090803,229261.251324308,0.0,1.0
2020-02-04,15.48,16.84,15.43,16.84,178004,11.4886685158764,12.4980089022842,11.451560413435,12.4980089022842,239845.19321731,0.0,1.0
2020-02-05,15.72,15.74,15.49,15.56,117510,11.6667874075954,11.681630648572,11.4960901363647,11.5480414797828,158334.692787612,0.0,1.0
2020-02-06,15.64,15.84,15.54,15.78,115566,11.6074144436891,11.7558468534549,11.5331982388062,11.7113171305252,155715.318753239,0.0,1.0
2020-02-07,15.88,15.89,15.42,15.62,248382,11.7855333354081,11.7929549558964,11.4441387929467,11.5925712027125,334673.539817655,0.0,1.0
2020-02-10,16.14,16.25,15.84,16.03,143479,11.9784954681037,12.0601332934749,11.7558468534549,11.8968576427325,193325.703229289,0.0,1.0
2020-02-11,16.59,16.6,16.09,16.14,174890,12.3124683900769,12.3198900105651,11.9413873656622,11.9784954681037,235649.344069656,0.0,1.0
2020-02-12,17.18,17.28,16.67,16.71,173831,12.7503439988861,12.824560203769,12.3718413539832,12.4015278359364,234222.431979945,0.0,1.0
2020-02-13,17.36,17.37,16.99,17.13,103294,12.8839331676754,12.8913547881637,12.6093332096085,12.7132358964446,139179.846453949,0.0,1.0
2020-02-14,16.98,17.42,16.79,17.37,127834,12.6019115891203,12.9284628906051,12.4609007998427,12.8913547881637,172245.401394022,0.0,1.0
2020-02-18,17.07,17.17,16.72,16.98,134630,12.6687061735149,12.7429223783978,12.4089494564247,12.6019115891203,181402.431197312,0.0,1.0
2020-02-19,17.11,17.19,16.87,17.1,105193,12.6983926554681,12.7577656193744,12.520273763749,12.6909710349798,141738.586830118,0.0,1.0
2020-02-20,17.28,17.38,16.93,16.96,81330,12.824560203769,12.8987764086519,12.5648034866788,12.5870683481437,109585.231592345,0.0,1.0
2020-02-21,17.1,17.32,17.02,17.32,87424,12.6909710349798,12.8542466857222,12.6315980710734,12.8542466857222,117796.376327667,0.0,1.0
2020-02-24,16.95,17.05,16.66,16.69,129835,12.5796467276554,12.6538629325383,12.3644197334949,12.3866845949598,174941.578062118,0.0,1.0
2020-02-25,16.58,16.98,16.34,16.98,174280,12.3050467695886,12.6019115891203,12.1269278778695,12.6019115891203,234827.421147348,0.0,1.0
2020-02-26,16.19,16.89,16.19,16.65,216421,12.0156035705452,12.5351170047256,12.0156035705452,12.3569981130066,291608.820932581,0.0,1.0
2020-02-27,15.93,16.38,15.45,15.94,219137,11.8226414378496,12.1566143598227,11.4664036544115,11.8300630583379,295268.399058793,0.0,1.0
2020-02-28,16.17,16.3,15.41,15.41,268490,12.0007603295686,12.0972413959164,11.4367171724584,11.4367171724584,361767.353132038,0.0,1.0
2020-03-02,16.08,16.51,15.86,16.21,205386,11.9339657451739,12.2530954261705,11.7706900944315,12.0304468115217,276740.100526564,0.0,1.0
2020-03-03,15.53,16.41,15.35,16.04,189354,11.5257766183179,12.1788792212876,11.3921874495286,11.9042792632208,255138.34923075,0.0,1.0
2020-03-04,15.8,15.97,15.39,15.57,133611,11.7261603715018,11.8523279198027,11.4218739314818,11.555463100271,180029.415692669,0.0,1.0
2020-03-05,13.77,15.48,13.45,15.48,262001,10.2195714123784,11.4886685158764,9.98207955675309,11.4886685158764,353023.979619158,0.0,1.0
2020-03-06,14.12,14.23,12.92,12.92,256575,10.7242416055823,10.8077873971272,9.81283297054699,9.81283297054699,337817.734180308,0.33,1.0
2020-03-09,14.08,14.47,12.66,12.66,204780,10.6938613177478,10.9900691241343,9.61536109962267,9.61536109962267,269622.19859863,0.0,1.0
2020-03-10,14.07,14.65,13.42,14.31,181022,10.6862662457892,11.1267804193896,10.1925865684784,10.8685479727962,238341.388977053,0.0,1.0
2020-03-11,13.41,13.91,13.29,13.78,252749,10.1849914965197,10.5647450944511,10.0938506330162,10.466009158989,332780.257220458,0.0,1.0
2020-03-12,12.21,13.08,12.0,12.87,385136,9.27358286148442,9.93435412188503,9.11408635035324,9.77485761075385,507086.703191141,0.0,1.0
2020-03-13,12.75,12.96,12.21,12.74,319504,9.68371674725032,9.8432132583815,9.27358286148442,9.67612167529169,420672.775373848,0.0,1.0
2020-03-16,11.57,12.15,11.44,12.0,346882,8.78749825613225,9.22801242973265,8.68876232067009,9.11408635035324,456719.833451947,0.0,1.0
2020-03-17,12.28,12.33,11.26,11.8,346319,9.32674836519481,9.36472372498795,8.55205102541479,8.96218491118069,455978.563319068,0.0,1.0
2020-03-18,10.75,12.3,9.66,11.75,228039,8.16470235552478,9.34193850911207,7.33683951203436,8.92420955138755,300246.003253408,0.0,1.0
2020-03-19,11.84,13.61,10.35,10.71,300798,8.9925651990152,10.3368929356923,7.86089947717967,8.13432206769027,396043.647299885,0.0,1.0
2020-03-20,11.28,12.18,11.09,11.85,399176,8.56724116933204,9.25079764560854,8.42293480211812,9.00016027097382,525572.374000423,0.0,1.0
2020-03-23,11.6,12.12,11.07,11.31,247902,8.81028347200813,9.20522721385677,8.40774465820086,8.59002638520793,326398.48753295,0.0,1.0
2020-03-24,11.94,12.72,11.82,12.2,216099,9.06851591860147,9.66093153137443,8.97737505509794,9.26598778952579,284525.283206198,0.0,1.0
2020-03-25,11.88,12.5,11.56,12.0,293609,9.02294548684971,9.49383994828462,8.77990318417362,9.11408635035324,386578.299191059,0.0,1.0
2020-03-26,12.42,12.63,11.98,11.98,252138,9.4330793726156,9.59257588374678,9.09889620643598,9.09889620643598,331975.788213015,0.0,1.0
2020-03-27,12.04,12.4,11.83,12.03,191611,9.14446663818775,9.41788922869835,8.98497012705657,9.13687156622912,252283.324033998,0.0,1.0
2020-03-30,10.38,12.02,10.24,12.0,261999,7.88368469305555,9.12927649427049,7.77735368563476,9.11408635035324,344959.207005774,0.0,1.0
2020-03-31,10.67,11.01,9.89,10.18,364228,8.10394177985576,8.3621742264491,7.51152616708279,7.731783253883,479558.326746663,0.0,1.0
2020-04-01,9.66,10.46,9.52,10.23,253597,7.33683951203436,7.94444526872457,7.23050850461357,7.76975861367614,333896.770671045,0.0,1.0
2020-04-02,9.24,9.8,8.89,9.5,190457,7.01784648977199,7.44317051945515,6.75201897122002,7.21531836069631,250763.917758078,0.0,1.0
2020-04-03,8.84,9.21,8.52,9.15,187265,6.71404361142689,6.99506127389611,6.4710013087508,6.94949084214435,246561.192599728,0.0,1.0
2020-04-06,9.95,10.01,9.05,9.06,213467,7.55709659883456,7.60266703058633,6.87354012255807,6.8811351945167,281059.878251068,0.0,1.0
2020-04-07,10.26,10.89,10.19,10.24,199953,7.79254382955202,8.27103336294556,7.73937832584163,7.77735368563476,263266.761775524,0.0,1.0
2020-04-08,10.23,10.77,9.99,10.46,154520,7.76975861367614,8.17989249944203,7.58747688666907,7.94444526872457,203447.710359704,0.0,1.0
2020-04-09,10.87,11.02,10.28,10.45,161409,8.25584321902831,8.36976929840772,7.80773397346927,7.93685019676595,212518.065502521,0.0,1.0
2020-04-13,10.93,10.98,10.2,10.82,209976,8.30141365078008,8.33938901057321,7.74697339780025,8.21786785923517,276463.476769928,0.0,1.0
2020-04-14,10.66,11.1,10.42,10.93,199086,8.09634670789713,8.43052987407675,7.91406498089006,8.30141365078008,262125.232103754,0.0,1.0
2020-04-15,9.96,10.53,9.58,10.53,646648,7.56469167079319,7.99761077243497,7.27607893636534,7.99761077243497,851404.704948758,0.0,1.0
2020-04-16,10.41,10.52,9.75,9.93,198590,7.90646990893144,7.99001570047634,7.40519515966201,7.5419064549173,261472.177066617,0.0,1.0
2020-04-17,10.71,11.37,10.55,10.73,166867,8.13432206769027,8.63559681695969,8.01280091635222,8.14951221160752,219704.304197468,0.0,1.0
2020-04-20,10.28,10.56,10.14,10.35,127475,7.80773397346927,8.02039598831085,7.70140296604849,7.86089947717967,167839.094473876,0.0,1.0
2020-04-21,9.84,10.21,9.7,10.09,161055,7.47355080728966,7.75456846975888,7.36721979986887,7.66342760625535,212051.973802628,0.0,1.0
2020-04-22,9.66,10.05,9.57,9.98,158336,7.33683951203436,7.63304731842084,7.26848386440671,7.57988181471044,208472.020887355,0.0,1.0
2020-04-23,9.6,9.92,9.44,9.6,152060,7.29126908028259,7.53431138295868,7.16974792894455,7.29126908028259,200208.76803842,0.0,1.0
2020-04-24,9.63,9.71,9.27,9.63,127425,7.31405429615848,7.3748148718275,7.04063170564788,7.31405429615848,167773.262312874,0.0,1.0
2020-04-27,10.24,10.33,9.73,9.75,90538,7.77735368563476,7.84570933326241,7.39000501574475,7.40519515966201,119206.243855468,0.0,1.0
2020-04-28,10.98,11.09,10.57,10.6,205828,8.33938901057321,8.42293480211812,8.02799106026948,8.05077627614536,271002.040693226,0.0,1.0
2020-04-29,11.59,11.92,11.16,11.51,163545,8.8026884000495,9.05332577468422,8.47610030582851,8.74192782438048,215330.415420514,0.0,1.0
2020-04-30,11.26,11.54,11.09,11.54,140701,8.55205102541479,8.76471304025636,8.42293480211812,8.76471304025636,185253.01770205,0.0,1.0
2020-05-01,11.38,11.4,10.82,10.87,141624,8.64319188891832,8.65838203283558,8.21786785923517,8.25584321902831,186468.279394142,0.0,1.0
2020-05-04,10.9,11.27,10.61,11.14,120794,8.27862843490419,8.55964609737342,8.05837134810399,8.46091016191126,159042.601120827,0.0,1.0
2020-05-05,10.53,11.21,10.51,10.99,115280,7.99761077243497,8.51407566562165,7.98242062851771,8.34698408253184,151782.630405557,0.0,1.0
2020-05-06,10.05,10.69,10.0,10.5,120915,7.63304731842084,8.11913192377301,7.5950719586277,7.97482555655908,159201.914950451,0.0,1.0
2020-05-07,10.41,10.7,10.13,10.24,115898,7.90646990893144,8.12672699573164,7.69380789408986,7.77735368563476,152596.315915538,0.0,1.0
2020-05-08,10.86,10.96,10.6,10.72,118115,8.24824814706968,8.32419886665596,8.05077627614536,8.14191713964889,155515.313934355,0.0,1.0
2020-05-11,10.57,10.89,10.45,10.61,124137,8.02799106026948,8.27103336294556,7.93685019676595,8.05837134810399,163444.139405401,0.0,1.0
2020-05-12,10.49,10.68,10.39,10.57,173772,7.96723048460046,8.11153685181438,7.89127976501418,8.02799106026948,228795.725631805,0.0,1.0
2020-05-13,9.82,10.31,9.58,10.31,146169,7.4583606633724,7.83051918934516,7.27607893636534,7.83051918934516,192452.422829198,0.0,1.0
2020-05-14,9.72,9.95,9.35,9.51,124211,7.38240994378612,7.55709659883456,7.1013922813169,7.22291343265494,163541.571003684,0.0,1.0
2020-05-15,10.13,10.29,9.54,9.65,186174,7.69380789408986,7.8153290454279,7.24569864853082,7.32924444007573,245124.734846671,0.0,1.0
2020-05-18,11.09,11.19,10.57,10.57,170903,8.42293480211812,8.49888552170439,8.02799106026948,8.02799106026948,225018.276233527,0.0,1.0
2020-05-19,10.83,11.25,10.76,10.97,106192,8.2254629311938,8.54445595345616,8.1722974274834,8.33179393861459,139816.976821885,0.0,1.0
2020-05-20,10.88,11.0,10.7,10.97,162714,8.26343829098694,8.35457915449047,8.12672699573164,8.33179393861459,214236.284904665,0.0,1.0
2020-05-21,10.45,10.79,10.25,10.79,273185,7.93685019676595,8.19508264335929,7.78494875759339,8.19508264335929,359687.178065078,0.0,1.0
2020-05-22,10.2,10.62,9.79,10.4,126993,7.74697339780025,8.06596642006262,7.43557544749652,7.89887483697281,167204.472441819,0.0,1.0
2020-05-26,10.5,10.66,10.26,10.5,343806,7.97482555655908,8.09634670789713,7.79254382955202,7.97482555655908,452669.838907122,0.0,1.0
2020-05-27,10.65,10.95,10.38,10.8,430899,8.0887516359385,8.31660379469733,7.88368469305555,8.20267771531792,567340.246869572,0.0,1.0
2020-05-28,10.18,10.82,10.14,10.82,185234,7.731783253883,8.21786785923517,7.70140296604849,8.21786785923517,243887.090219839,0.0,1.0
2020-05-29,9.7,10.17,9.68,10.06,268978,7.36721979986887,7.72418818192437,7.35202965595161,7.64064239037947,354148.060038393,0.0,1.0
2020-06-01,9.11,9.88,9.11,9.7,187889,6.91911055430983,7.50393109512417,6.91911055430983,7.36721979986887,247382.77796903,0.0,1.0
2020-06-02,9.37,9.53,9.16,9.24,295087,7.11658242523415,7.2381035765722,6.95708591410297,7.01784648977199,388524.29787027,0.0,1.0
2020-06-03,10.04,10.14,9.67,9.67,198951,7.62545224646221,7.70140296604849,7.34443458399299,7.34443458399299,261947.485269049,0.0,1.0
2020-06-04,10.17,10.29,9.87,9.89,286906,7.72418818192437,7.8153290454279,7.49633602316554,7.51152616708279,377752.839687169,0.0,1.0
2020-06-05,10.68,11.12,10.59,10.7,340359,8.11153685181438,8.445720017994,8.04318120418673,8.12672699573164,448131.369727664,0.0,1.0
2020-06-08,10.79,11.06,10.58,10.78,272191,8.19508264335929,8.40014958624224,8.03558613222811,8.18748757140066,358378.434704363,0.0,1.0
2020-06-09,10.69,10.95,10.51,10.71,310038,8.11913192377301,8.31660379469733,7.98242062851771,8.13432206769027,408209.430653003,0.0,1.0
2020-06-10,9.47,10.51,9.46,10.51,250339,7.19253314482043,7.98242062851771,7.1849380728618,7.98242062851771,329607.147060174,0.0,1.0
2020-06-11,8.86,9.1,8.86,9.04,302882,6.72923375534414,6.91151548235121,6.72923375534414,6.86594505059944,398787.531770437,0.0,1.0
2020-06-12,8.69,9.22,8.5,9.15,293477,6.60011753204747,7.00265634585474,6.45581116483354,6.94949084214435,386404.502286014,0.0,1.0
2020-06-15,8.29,8.68,8.09,8.49,368597,6.29631465370236,6.59252246008884,6.14441321452981,6.44821609287492,485310.740974993,0.0,1.0
2020-06-16,8.78,9.08,8.59,8.7,335842,6.66847317967512,6.89632533843395,6.52416681246119,6.6077126040061,442184.092302769,0.0,1.0
2020-06-17,8.33,8.85,8.28,8.85,227066,6.32669494153687,6.72163868338551,6.28871958174373,6.72163868338551,298964.909400315,0.0,1.0
2020-06-18,8.27,8.45,8.08,8.25,244684,6.28112450978511,6.41783580504041,6.13681814257118,6.26593436586785,322161.529650879,0.0,1.0
2020-06-19,8.1,8.49,8.03,8.4,632794,6.15200828648844,6.44821609287492,6.09884278277804,6.37986044524727,833163.929778402,0.0,1.0
2020-06-22,8.33,8.35,7.78,8.08,580996,6.32669494153687,6.34188508545413,5.90896598381235,6.13681814257118,764964.444267065,0.0,1.0
2020-06-23,8.36,8.56,8.2,8.45,332019,6.34948015741276,6.50138159658531,6.22795900607471,6.41783580504041,437150.565272577,0.0,1.0
2020-06-24,8.31,8.49,8.11,8.25,368479,6.31150479761962,6.44821609287492,6.15960335844706,6.26593436586785,485155.377075029,0.0,1.0
2020-06-25,8.19,8.38,8.09,8.23,335664,6.22036393411609,6.36467030133001,6.14441321452981,6.2507442219506,441949.729809602,0.0,1.0
2020-06-26,8.07,8.22,7.56,8.1,674362,6.12922307061255,6.24314914999197,5.74187440072254,6.15200828648844,887894.15514879,0.0,1.0
2020-06-29,8.0,8.095,7.8,8.07,386892,6.07605756690216,6.14821075050912,5.92415612772961,6.12922307061255,509398.728685521,0.0,1.0
2020-06-30,8.18,8.47,7.92,7.93,365616,6.21276886215746,6.43302594895766,6.01529699123314,6.02289206319177,481385.82753607,0.0,1.0
2020-07-01,8.1,8.77,8.04,8.2,467361,6.15200828648844,6.66087810771649,6.10643785473667,6.22795900607471,615347.691958463,0.0,1.0
2020-07-02,8.21,8.59,8.21,8.27,411970,6.23555407803334,6.52416681246119,6.23555407803334,6.28112450978511,542417.507357542,0.0,1.0
2020-07-06,8.3,8.45,8.11,8.38,340098,6.30390972566099,6.41783580504041,6.15960335844706,6.36467030133001,447787.725847235,0.0,1.0
2020-07-07,8.03,8.3,8.01,8.18,278892,6.09884278277804,6.30390972566099,6.08365263886079,6.21276886215746,367201.260921814,0.0,1.0
2020-07-08,7.96,8.0,7.64,8.0,410564,6.04567727906765,6.07605756690216,5.80263497639156,6.07605756690216,540566.306990173,0.0,1.0
2020-07-09,7.61,8.0,7.53,8.0,354921,5.77984976051568,6.07605756690216,5.71908918484666,6.07605756690216,467304.328297803,0.0,1.0
2020-07-10,7.6,7.76,7.54,7.6,287242,5.77225468855705,5.89377583989509,5.72668425680529,5.77225468855705,378195.2318091,0.0,1.0
2020-07-13,7.3,7.66,7.26,7.65,343151,5.54440252979822,5.81782512030882,5.51402224196371,5.81023004835019,451807.437597999,0.0,1.0
2020-07-14,7.0,7.41,6.99,7.28,325801,5.31655037103939,5.62794832134313,5.30895529908076,5.52921238588097,428963.677730404,0.0,1.0
2020-07-15,7.16,7.38,7.0,7.13,501473,5.43807152237743,5.60516310546724,5.31655037103939,5.41528630650155,660261.025480275,0.0,1.0
2020-07-16,7.14,7.3,7.08,7.15,238739,5.42288137846018,5.54440252979822,5.37731094670841,5.43047645041881,314334.085707775,0.0,1.0
2020-07-17,7.23,7.33,7.07,7.15,209177,5.49123702608783,5.5671877456741,5.36971587474978,5.43047645041881,275411.47883712,0.0,1.0
2020-07-20,6.9,7.22,6.88,7.14,270091,5.24059965145311,5.4836419541292,5.22540950753586,5.42288137846018,355613.483942292,0.0,1.0
2020-07-21,7.17,7.2,6.88,6.96,264977,5.44566659433606,5.46845181021194,5.22540950753586,5.28617008320488,348880.170515036,0.0,1.0
2020-07-22,7.2,7.26,7.03,7.07,261340,5.46845181021194,5.51402224196371,5.33933558691527,5.36971587474978,344091.539123771,0.0,1.0
2020-07-23,7.34,7.41,7.18,7.2,259520,5.57478281763273,5.62794832134313,5.45326166629469,5.46845181021194,341695.248463309,0.0,1.0
2020-07-24,7.38,7.48,7.2,7.35,274781,5.60516310546724,5.68111382505352,5.46845181021194,5.58237788959136,361788.540644253,0.0,1.0
2020-07-27,7.26,7.45,7.06,7.35,238887,5.51402224196371,5.65832860917764,5.36212080279116,5.58237788959136,314528.94890434,0.0,1.0
2020-07-28,7.32,7.4,7.22,7.24,132576,5.55959267371548,5.6203532493845,5.4836419541292,5.49883209804645,174555.291539271,0.0,1.0
2020-07-29,7.46,7.68,7.34,7.34,166627,5.66592368113626,5.83301526422607,5.57478281763273,5.57478281763273,219388.30982466,0.0,1.0
2020-07-30,7.34,7.41,7.19,7.34,111820,5.57478281763273,5.62794832134313,5.46085673825332,5.57478281763273,147227.044864239,0.0,1.0
2020-07-31,7.19,7.3,7.03,7.27,313862,5.46085673825332,5.54440252979822,5.33933558691527,5.52161731392234,413244.274326414,0.0,1.0
2020-08-03,7.3,7.34,7.16,7.2,198357,5.54440252979822,5.57478281763273,5.43807152237743,5.46845181021194,261165.399196349,0.0,1.0
2020-08-04,7.69,7.73,7.29,7.29,220349,5.8406103361847,5.87099062401921,5.53680745783959,5.53680745783959,290121.016891344,0.0,1.0
2020-08-05,8.09,8.11,7.8,7.8,244604,6.14441321452981,6.15960335844706,5.92415612772961,5.92415612772961,322056.198193277,0.0,1.0
2020-08-06,7.76,8.2,7.72,8.08,350648,5.89377583989509,6.22795900607471,5.86339555206058,6.13681814257118,461678.311818597,0.0,1.0
2020-08-07,8.14,8.31,7.74,7.76,392278,6.18238857432295,6.31150479761962,5.87858569597784,5.89377583989509,516490.169068626,0.0,1.0
2020-08-10,8.28,8.49,8.16,8.17,292692,6.28871958174373,6.44821609287492,6.1975787182402,6.20517379019883,385370.937358288,0.0,1.0
2020-08-11,8.21,8.61,8.19,8.38,435847,6.23555407803334,6.53935695637845,6.22036393411609,6.36467030133001,573854.997522302,0.0,1.0
2020-08-12,7.96,8.39,7.9126,8.35,177040,6.04567727906765,6.37226537328864,6.00967663798375,6.34188508545413,233098.515674877,0.0,1.0
2020-08-13,7.89,8.0,7.67,7.86,252145,5.99251177535725,6.07605756690216,5.82542019226744,5.96972655948137,331985.004715556,0.0,1.0
2020-08-14,8.16,8.31,7.76,7.85,413447,6.1975787182402,6.31150479761962,5.89377583989509,5.96213148752274,544362.189393533,0.0,1.0
2020-08-17,8.26,8.27,8.04,8.21,331977,6.27352943782648,6.28112450978511,6.10643785473667,6.23555407803334,437095.266257336,0.0,1.0
2020-08-18,8.11,8.2,7.85,8.2,408871,6.15960335844706,6.22795900607471,5.96213148752274,6.22795900607471,538337.230018656,0.0,1.0
2020-08-19,8.07,8.09,7.74,8.09,401418,6.12922307061255,6.14441321452981,5.87858569597784,6.14441321452981,528524.28809974,0.0,1.0
2020-08-20,8.27,8.36,7.89,7.98,230142,6.28112450978511,6.34948015741276,5.99251177535725,6.0608674229849,303014.90394514,0.0,1.0
2020-08-21,6.49,8.09,6.09,8.09,1394488,4.92920170114938,6.14441321452981,4.62539882280427,6.14441321452981,1836043.17061923,0.0,1.0
2020-08-24,6.79,6.96,6.27,6.42,574988,5.15705385990821,5.28617008320488,4.76211011805957,4.87603619743898,757054.051801098,0.0,1.0
2020-08-25,7.14,7.24,6.64,6.83,444898,5.42288137846018,5.49883209804645,5.04312778052879,5.18743414774272,585771.935306832,0.0,1.0
2020-08-26,7.44,7.517,6.92,7.14,580017,5.65073353721901,5.70921559130044,5.25578979537037,5.42288137846018,763675.45055465,0.0,1.0
2020-08-27,7.63,7.73,7.42,7.51,313573,5.79503990443293,5.87099062401921,5.63554339330175,5.7038990409294,412863.764435824,0.0,1.0
2020-08-28,8.0,8.04,7.62,7.76,235161,6.07605756690216,6.10643785473667,5.78744483247431,5.89377583989509,309623.136266492,0.0,1.0
2020-08-31,8.0,8.1,7.71,7.96,371135,6.07605756690216,6.15200828648844,5.85580048010196,6.04567727906765,488652.38146744,0.0,1.0
2020-09-01,8.22,8.3,7.8804,7.94,290669,6.24314914999197,6.30390972566099,5.98522050627697,6.03048713515039,382707.368124158,0.0,1.0
2020-09-02,8.61,8.7,8.1,8.25,340155,6.53935695637845,6.6077126040061,6.15200828648844,6.26593436586785,447862.774510777,0.0,1.0
2020-09-03,8.5,8.72,8.34,8.64,283740,6.45581116483354,6.62290274792335,6.3342900134955,6.56214217225433,373584.34725254,0.0,1.0
2020-09-04,8.42,8.7994,8.23,8.7,224944,6.39505058916452,6.68320761927486,6.2507442219506,6.6077126040061,296170.992487402,0.0,1.0
2020-09-08,8.52,8.56,8.22,8.31,170785,6.4710013087508,6.50138159658531,6.24314914999197,6.31150479761962,224862.912333563,0.0,1.0
2020-09-09,8.61,8.68,8.35,8.68,229959,6.53935695637845,6.59252246008884,6.34188508545413,6.59252246008884,302773.958235874,0.0,1.0
2020-09-10,8.79,8.875,8.51,8.62,352515,6.67606825163375,6.74062636328208,6.46340623679217,6.54695202833708,464136.484710401,0.0,1.0
2020-09-11,8.53,8.75,8.355,8.75,330257,6.47859638070943,6.64568796379924,6.34568262143344,6.64568796379924,434830.639918877,0.0,1.0
2020-09-14,9.05,9.1,8.625,8.64,203543,6.87354012255807,6.91151548235121,6.55074956431639,6.56214217225433,267993.510935447,0.0,1.0
2020-09-15,8.67,9.1,8.65,9.1,133111,6.58492738813022,6.91151548235121,6.56973724421296,6.91151548235121,175259.695661989,0.0,1.0
2020-09-16,8.7,8.83,8.61,8.72,250042,6.6077126040061,6.70644853946826,6.53935695637845,6.62290274792335,329216.104023823,0.0,1.0
2020-09-17,8.35,8.7,8.31,8.57,148299,6.34188508545413,6.6077126040061,6.31150479761962,6.50897666854394,195256.872887871,0.0,1.0
2020-09-18,8.3,8.5,8.165,8.44,551123,6.30390972566099,6.45581116483354,6.20137625421952,6.41024073308178,725632.361354979,0.0,1.0
2020-09-21,8.02,8.17,7.78,8.06,328338,6.09124771081941,6.20517379019883,5.90896598381235,6.12162799865393,432304.001579631,0.0,1.0
2020-09-22,7.98,8.16,7.93,8.07,177411,6.0608674229849,6.1975787182402,6.02289206319177,6.12922307061255,233586.99030951,0.0,1.0
2020-09-23,7.81,8.23,7.76,8.0,142830,5.93175119968823,6.2507442219506,5.89377583989509,6.07605756690216,188056.151117503,0.0,1.0
2020-09-24,7.82,7.94,7.52,7.76,260052,5.93934627164686,6.03048713515039,5.71149411288803,5.89377583989509,342395.702656367,0.0,1.0
2020-09-25,7.95,8.03,7.65,7.76,237368,6.03808220710902,6.09884278277804,5.81023004835019,5.89377583989509,312528.967853108,0.0,1.0
2020-09-28,8.08,8.25,8.04,8.07,125992,6.13681814257118,6.26593436586785,6.10643785473667,6.12922307061255,165886.512578565,0.0,1.0
2020-09-29,7.8,8.08,7.79,8.08,147854,5.92415612772961,6.13681814257118,5.91656105577098,6.13681814257118,194670.966654955,0.0,1.0
2020-09-30,7.82,8.08,7.8,7.84,246968,5.93934627164686,6.13681814257118,5.92415612772961,5.95453641556412,325168.742765438,0.0,1.0
2020-10-01,7.83,7.99,7.77,7.85,183471,5.94694134360549,6.06846249494353,5.90137091185372,5.96213148752274,241565.848222918,0.0,1.0
2020-10-02,8.01,8.04,7.66,7.66,262579,6.08365263886079,6.10643785473667,5.81782512030882,5.81782512030882,345722.860073394,0.0,1.0
2020-10-05,7.94,8.24,7.91,8.1,143721,6.03048713515039,6.25833929390922,6.00770191927451,6.15200828648844,189229.280226554,0.0,1.0
2020-10-06,7.69,8.11,7.68,7.99,164838,5.8406103361847,6.15960335844706,5.83301526422607,6.06846249494353,217032.835104019,0.0,1.0
2020-10-07,7.73,8.015,7.7,7.78,227393,5.87099062401921,6.0874501748401,5.84820540814333,5.90896598381235,299395.451733266,0.0,1.0
2020-10-08,7.77,7.93,7.74,7.74,204794,5.90137091185372,6.02289206319177,5.87858569597784,5.87858569597784,269640.63160371,0.0,1.0
2020-10-09,7.74,8.04,7.73,7.84,201269,5.87858569597784,6.10643785473667,5.87099062401921,5.95453641556412,264999.464253089,0.0,1.0
2020-10-12,7.52,7.82,7.48,7.74,180022,5.71149411288803,5.93934627164686,5.68111382505352,5.87858569597784,237024.74575702,0.0,1.0
2020-10-13,7.09,7.47,7.07,7.41,200518,5.38490601866704,5.67351875309489,5.36971587474978,5.62794832134313,264010.665194843,0.0,1.0
2020-10-14,6.91,7.1,6.84,7.09,252940,5.24819472341174,5.39250109062567,5.19502921970135,5.38490601866704,333031.736075483,0.0,1.0
2020-10-15,6.89,6.99,6.75,6.85,275421,5.23300457949448,5.30895529908076,5.1266735720737,5.20262429165997,362631.192305075,0.0,1.0
2020-10-16,7.05,7.27,6.88,6.88,135084,5.35452573083253,5.52161731392234,5.22540950753586,5.22540950753586,177857.432735117,0.0,1.0
2020-10-19,6.86,7.2029,6.85,7.05,204664,5.2102193636186,5.47065438107995,5.20262429165997,5.35452573083253,269469.467985106,0.0,1.0
2020-10-20,6.65,6.88,6.55,6.88,492039,5.05072285248742,5.22540950753586,4.97477213290114,5.22540950753586,647839.813342471,0.0,1.0
2020-10-21,6.73,6.84,6.65,6.73,233162,5.11148342815644,5.19502921970135,5.05072285248742,5.11148342815644,306991.166469644,0.0,1.0
2020-10-22,6.99,7.07,6.68,6.71,445008,5.30895529908076,5.36971587474978,5.0735080683633,5.09629328423919,585916.766061036,0.0,1.0
2020-10-23,6.98,7.05,6.895,7.04,205208,5.30136022712213,5.35452573083253,5.2368021154738,5.3469306588739,270185.721896805,0.0,1.0
2020-10-26,6.86,6.89,6.72,6.88,306644,5.2102193636186,5.23300457949448,5.10388835619781,5.22540950753586,403740.743564207,0.0,1.0
2020-10-27,6.68,6.95,6.65,6.88,268414,5.0735080683633,5.27857501124625,5.05072285248742,5.22540950753586,353405.473262294,0.0,1.0
2020-10-28,6.31,6.64,6.3,6.53,196936,4.79249040589408,5.04312778052879,4.78489533393545,4.95958198898389,259294.44918068,0.0,1.0
2020-10-29,6.08,6.27,6.07,6.27,348847,4.61780375084564,4.76211011805957,4.61020867888701,4.76211011805957,459307.037379315,0.0,1.0
2020-10-30,6.12,6.2,6.08,6.11,263523,4.64818403868015,4.70894461434917,4.61780375084564,4.64058896672152,346965.771273106,0.0,1.0
2020-11-02,6.33,6.4,6.08,6.22,222719,4.80768054981133,4.86084605352173,4.61780375084564,4.72413475826643,293241.461322826,0.0,1.0
2020-11-03,6.57,6.675,6.35,6.46,286953,4.9899622768184,5.06971053238399,4.82287069372859,4.90641648527349,377814.72191851,0.0,1.0
2020-11-04,6.7,6.81,6.36,6.44,274342,5.08869821228056,5.17224400382546,4.83046576568722,4.89122634135624,361210.534270657,0.0,1.0
2020-11-05,6.84,7.0639,6.67,6.73,335787,5.19502921970135,5.36508288085502,5.06591299640468,5.11148342815644,442111.676925666,0.0,1.0
2020-11-06,6.98,7.04,6.82,6.83,155245,5.30136022712213,5.3469306588739,5.17983907578409,5.18743414774272,204402.276694229,0.0,1.0
2020-11-09,7.86,8.2199,7.35,7.35,340085,5.96972655948137,6.24307319927238,5.58237788959136,5.58237788959136,447770.609485374,0.0,1.0
2020-11-10,8.08,8.12,7.73,7.73,246630,6.13681814257118,6.16719843040569,5.87099062401921,5.87099062401921,324723.717357066,0.0,1.0
2020-11-11,8.1,8.13,7.81,8.12,173482,6.15200828648844,6.17479350236432,5.93175119968823,6.16719843040569,228413.899097995,0.0,1.0
2020-11-12,8.16,8.225,7.9319,7.98,258988,6.1975787182402,6.24694668597128,6.0243351268639,6.0608674229849,340994.794270251,0.0,1.0
2020-11-13,8.31,8.416,8.2,8.24,114697,6.31150479761962,6.39201256038107,6.22795900607471,6.25833929390922,151015.027408277,0.0,1.0
2020-11-16,8.29,8.5,8.12,8.45,203555,6.29631465370236,6.45581116483354,6.16719843040569,6.41783580504041,268009.310654088,0.0,1.0
2020-11-17,8.34,8.43,8.065,8.18,182357,6.3342900134955,6.40264566112315,6.12542553463324,6.21276886215746,240099.1076758,0.0,1.0
2020-11-18,8.26,8.63,8.25,8.4,202258,6.27352943782648,6.55454710029571,6.26593436586785,6.37986044524727,266301.624397703,0.0,1.0
2020-11-19,8.04,8.39,7.73,8.07,232435,6.10643785473667,6.37226537328864,5.87099062401921,6.12922307061255,306033.966848679,0.0,1.0
2020-11-20,8.29,8.32,7.87,7.88,185197,6.29631465370236,6.31909986957825,5.97732163144,5.98491670339863,243838.374420697,0.0,1.0
2020-11-23,8.43,8.55,8.4,8.4,138216,6.40264566112315,6.49378652462668,6.37986044524727,6.37986044524727,181981.159300265,0.0,1.0
2020-11-24,8.74,8.91,8.43,8.5,249992,6.63809289184061,6.76720911513728,6.40264566112315,6.45581116483354,329150.271862822,0.0,1.0
2020-11-25,8.64,8.81,8.47,8.81,234263,6.56214217225433,6.691258395551,6.43302594895766,6.691258395551,308440.790654902,0.0,1.0
2020-11-27,8.72,8.77,8.41,8.64,105004,6.62290274792335,6.66087810771649,6.3874555172059,6.56214217225433,138252.804676485,0.0,1.0
2020-11-30,8.06,8.62,8.02,8.62,666750,6.12162799865393,6.54695202833708,6.09124771081941,6.54695202833708,877871.866957887,0.0,1.0
2020-12-01,8.42,8.61,8.06,8.28,166910,6.39505058916452,6.53935695637845,6.12162799865393,6.28871958174373,219760.91985593,0.0,1.0
2020-12-02,8.48,8.56,8.27,8.37,280991,6.44062102091629,6.50138159658531,6.28112450978511,6.35707522937138,369964.895040666,0.0,1.0
2020-12-03,8.76,9.04,8.57,8.57,144903,6.65328303575786,6.86594505059944,6.50897666854394,6.50897666854394,190785.552512634,0.0,1.0
2020-12-04,8.75,8.83,8.56,8.74,150418,6.64568796379924,6.70644853946826,6.50138159658531,6.63809289184061,198046.839871123,0.0,1.0
2020-12-07,8.91,9.0,8.59,8.73,128289,6.76720911513728,6.83556476276493,6.52416681246119,6.63049781988198,168910.842054984,0.0,1.0
2020-12-08,8.87,8.9668,8.7275,8.86,208959,6.73682882730277,6.81034912386228,6.62859905189232,6.72923375534414,275124.450615153,0.0,1.0
2020-12-09,8.69,8.96,8.61,8.91,122977,6.60011753204747,6.80518447493042,6.53935695637845,6.76720911513728,161916.833270161,0.0,1.0
2020-12-10,8.46,8.71,8.45,8.68,128465,6.42543087699903,6.61530767596473,6.41783580504041,6.59252246008884,169142.57126171,0.0,1.0
2020-12-11,8.29,8.55,8.06,8.42,142250,6.29631465370236,6.49378652462668,6.12162799865393,6.39505058916452,187292.498049883,0.0,1.0
2020-12-14,8.95,9.12,8.29,8.37,280899,6.79758940297179,6.92670562626846,6.29631465370236,6.35707522937138,369843.763864423,0.0,1.0
2020-12-15,9.17,9.24,8.76,8.95,165232,6.9646809860616,7.01784648977199,6.65328303575786,6.79758940297179,217551.592532712,0.0,1.0
2020-12-16,8.92,9.21,8.9,9.17,91154,6.77480418709591,6.99506127389611,6.75961404317865,6.9646809860616,120017.296079009,0.0,1.0
2020-12-17,8.81,9.04,8.57,8.94,93919,6.691258395551,6.86594505059944,6.50897666854394,6.78999433101316,123657.814582404,0.0,1.0
2020-12-18,8.51,8.9,8.46,8.81,695635,6.46340623679217,6.75961404317865,6.42543087699903,6.691258395551,915903.10636858,0.0,1.0
2020-12-21,8.26,8.54,8.21,8.35,115960,6.27352943782648,6.48619145266805,6.23555407803334,6.34188508545413,152677.947795181,0.0,1.0
2020-12-22,8.03,8.37,7.99,8.22,176640,6.09884278277804,6.35707522937138,6.06846249494353,6.24314914999197,232571.858386864,0.0,1.0
2020-12-23,8.22,8.33,8.1,8.1,77908,6.24314914999197,6.32669494153687,6.15200828648844,6.15200828648844,102577.039986434,0.0,1.0
2020-12-24,8.2,8.4404,8.04,8.19,56763,6.22795900607471,6.41054453596012,6.10643785473667,6.22036393411609,74736.6190988086,0.0,1.0
2020-12-28,8.57,8.59,8.33,8.33,212228,6.50897666854394,6.52416681246119,6.32669494153687,6.32669494153687,279428.557301445,0.0,1.0
2020-12-29,8.51,9.0,8.41,8.8,208029,6.46340623679217,6.83556476276493,6.3874555172059,6.68366332359238,273899.972420521,0.0,1.0
2020-12-30,9.29,9.51,8.54,8.54,283706,7.05582184956513,7.22291343265494,6.48619145266805,6.48619145266805,373539.581383059,0.0,1.0
2020-12-31,9.59,9.9399,9.18,9.29,291358,7.28367400832396,7.54942557615635,6.97227605802023,7.05582184956513,383614.535302762,0.0,1.0
2021-01-04,9.08,9.87,8.93,9.72,180120,6.89632533843395,7.49633602316554,6.78239925905454,7.38240994378612,237153.776792583,0.0,1.0
2021-01-05,9.27,9.37,9.0,9.06,164307,7.04063170564788,7.11658242523415,6.83556476276493,6.8811351945167,216333.69755418,0.0,1.0
2021-01-06,10.4,10.52,9.39,9.39,363339,7.89887483697281,7.99001570047634,7.13177256915141,7.13177256915141,478387.830924052,0.0,1.0
2021-01-07,10.06,10.49,9.81,10.49,314625,7.64064239037947,7.96723048460046,7.45076559141377,7.96723048460046,414248.8731033,0.0,1.0
2021-01-08,9.96,10.18,9.71,10.18,239464,7.56469167079319,7.731783253883,7.3748148718275,7.731783253883,315288.6520423,0.0,1.0
2021-01-11,10.09,10.12,9.73,9.91,332264,7.66342760625535,7.68621282213123,7.39000501574475,7.52671631100005,437473.142861486,0.0,1.0
2021-01-12,10.66,10.72,10.147,10.22,147133,8.09634670789713,8.14191713964889,7.70671951641953,7.76216354171751,193721.666893311,0.0,1.0
2021-01-13,10.44,10.68,10.23,10.68,142109,7.92925512480732,8.11153685181438,7.76975861367614,8.11153685181438,187106.851355858,0.0,1.0
2021-01-14,10.98,11.07,10.45,10.5,285050,8.33938901057321,8.40774465820086,7.93685019676595,7.97482555655908,375309.149870785,0.0,1.0
2021-01-15,11.29,11.38,10.64,10.76,279035,8.57483624129067,8.64319188891832,8.08115656397987,8.1722974274834,367389.540902279,0.0,1.0
2021-01-19,11.32,11.54,11.0,11.46,206360,8.59762145716656,8.76471304025636,8.35457915449047,8.70395246458734,271702.494886284,0.0,1.0
2021-01-20,11.2,11.45,11.19,11.36,125164,8.50648059366302,8.69635739262871,8.49888552170439,8.62800174500107,164796.331992377,0.0,1.0
2021-01-21,11.44,11.48,10.75,11.2,201172,8.68876232067009,8.7191426085046,8.16470235552478,8.50648059366302,264871.749860746,0.0,1.0
2021-01-22,11.31,11.42,10.9701,11.28,214784,8.59002638520793,8.67357217675283,8.33186988933417,8.56724116933204,282793.897371853,0.0,1.0
2021-01-25,11.65,11.71,11.055,11.29,194298,8.84825883180127,8.89382926355304,8.39635205026292,8.57483624129067,255821.14436623,0.0,1.0
2021-01-26,11.27,11.75,11.215,11.75,159272,8.55964609737342,8.92420955138755,8.51787320160097,8.92420955138755,209704.398941307,0.0,1.0
2021-01-27,11.43,11.6,11.06,11.15,188910,8.68116724871146,8.81028347200813,8.40014958624224,8.46850523386989,248727.070696685,0.0,1.0
2021-01-28,11.23,11.7,11.0701,11.55,250836,8.52926580953891,8.88623419159441,8.40782060892045,8.77230811221499,330261.51874053,0.0,1.0
2021-01-29,11.37,11.53,11.01,11.3,175021,8.63559681695969,8.75711796829774,8.3621742264491,8.5824313132493,230440.213013628,0.0,1.0
2021-02-01,10.93,11.46,10.77,11.35,152660,8.30141365078008,8.70395246458734,8.17989249944203,8.62040667304244,200998.75397044,0.0,1.0
2021-02-02,10.85,11.0,10.69,11.0,142602,8.24065307511105,8.35457915449047,8.11913192377301,8.35457915449047,187755.956463335,0.0,1.0
2021-02-03,10.74,11.06,10.71,10.84,161940,8.15710728356615,8.40014958624224,8.13432206769027,8.23305800315243,213217.203052359,0.0,1.0
2021-02-04,11.42,11.48,10.64,10.7,223294,8.67357217675283,8.7191426085046,8.08115656397987,8.12672699573164,293998.531174345,0.0,1.0
2021-02-05,11.05,11.38,11.0,11.38,163933,8.39255451428361,8.64319188891832,8.35457915449047,8.64319188891832,215841.272989887,0.0,1.0
2021-02-08,11.86,11.89,11.05,11.08,290750,9.00775534293245,9.03054055880833,8.39255451428361,8.41533973015949,382814.016224981,0.0,1.0
2021-02-09,12.3,12.35,11.4335,11.84,192152,9.34193850911207,9.37991386890521,8.68382552389698,8.9925651990152,252995.628016036,0.0,1.0
2021-02-10,11.95,12.4499,11.72,12.3,131907,9.0761109905601,9.4557886377719,8.90142433551166,9.34193850911207,173674.457225068,0.0,1.0
2021-02-11,11.99,12.01,11.34,11.96,237307,9.10649127839461,9.12168142231187,8.61281160108381,9.08370606251873,312448.652616686,0.0,1.0
2021-02-12,12.25,12.3825,11.85,11.95,216435,9.30396314931893,9.40459785277075,9.00016027097382,9.0761109905601,284967.67532813,0.0,1.0
2021-02-16,12.25,12.39,12.07,12.34,175080,9.30396314931893,9.41029415673972,9.16725185406363,9.37231879694658,230517.89496361,0.0,1.0
2021-02-17,12.38,12.56,12.08,12.08,150369,9.40269908478109,9.53941038003639,9.17484692602226,9.17484692602226,197982.324353342,0.0,1.0
2021-02-18,12.24,12.37,11.8,12.37,212620,9.2963680773603,9.39510401282246,8.96218491118069,9.39510401282246,279944.681443699,0.0,1.0
2021-02-19,12.32,12.42,12.135,12.3,220463,9.35712865302933,9.4330793726156,9.21661982179471,9.34193850911207,290271.114218428,0.0,1.0
2021-02-22,12.58,12.67,12.1718,12.32,180758,9.55460052395365,9.6229561715813,9.24456968660246,9.35712865302933,237993.795166965,0.0,1.0
2021-02-23,12.71,12.92,12.24,12.56,105801,9.65333645941581,9.81283297054699,9.2963680773603,9.53941038003639,139302.169322852,0.0,1.0
2021-02-24,12.68,12.9899,12.4,12.8,194906,9.63055124353992,9.8659225235378,9.41788922869835,9.72169210704346,256621.663444011,0.0,1.0
2021-02-25,12.71,13.07,12.64,12.74,238647,9.65333645941581,9.9267590499264,9.60017095570541,9.67612167529169,314212.954531532,0.0,1.0
2021-02-26,12.34,12.85,12.01,12.76,211797,9.37231879694658,9.75966746683659,9.12168142231187,9.69131181920894,278861.08407361,0.0,1.0
2021-03-01,12.72,12.74,12.24,12.42,96844,9.66093153137443,9.67612167529169,9.2963680773603,9.4330793726156,127508.996001004,0.0,1.0
2021-03-02,12.72,13.02,12.53,12.7,183393,9.66093153137443,9.88878369013326,9.51662516416051,9.64574138745718,241463.150051755,0.0,1.0
2021-03-03,12.51,12.9,12.33,12.725,115704,9.50143502024325,9.79764282662973,9.36472372498795,9.66472906735375,152340.887130852,0.0,1.0
2021-03-04,11.68,12.65,11.2,12.52,455500,8.87104404767715,9.60776602766404,8.50648059366302,9.50903009220188,599730.986725636,0.0,1.0
2021-03-05,11.9,12.0,10.87,11.84,415481,9.03813563076696,9.11408635035324,8.25584321902831,8.9925651990152,547040.241703083,0.0,1.0
2021-03-08,13.11,13.11,11.95,11.98,260336,9.95713933776091,9.95713933776091,9.0761109905601,9.09889620643598,342769.629330857,0.0,1.0
2021-03-09,13.35,13.65,13.0,13.21,156584,10.139421064768,10.3672732235268,9.87359354621601,10.0330900573472,206165.261965855,0.0,1.0
2021-03-10,12.9,13.45,12.86,13.4,127892,9.79764282662973,10.2153717843543,9.76726253879522,10.1773964245611,168388.13469663,0.0,1.0
2021-03-11,13.16,13.23,12.82,12.87,125864,9.99511469755405,10.0482802012644,9.73688225096071,9.77485761075385,165717.982246401,0.0,1.0
2021-03-12,13.18,13.46,12.83,13.21,168255,10.0103048414713,10.2229668563129,9.74447732291934,10.0330900573472,221531.804986876,0.0,1.0
2021-03-15,13.82,13.83,12.99,13.12,198480,10.4963894468235,10.5039845187821,9.86599847425738,9.96473440971954,261327.346312413,0.0,1.0
2021-03-16,13.14,13.81,13.03,13.8,119011,9.9799245536368,10.4887943748649,9.89637876209189,10.4811993029062,156695.026259505,0.0,1.0
2021-03-17,12.74,13.2,12.61,13.14,159228,9.67612167529169,10.0254949853886,9.57738573982953,9.9799245536368,209646.466639626,0.0,1.0
2021-03-18,12.52,13.09,12.29,13.09,280744,9.50903009220188,9.94194919384366,9.33434343715344,9.94194919384366,369639.684165317,0.0,1.0
2021-03-19,11.63,12.545,11.58,12.53,1023416,8.83306868788402,9.52801777209845,8.79509332809087,9.51662516416051,1347473.73767465,0.0,1.0
2021-03-22,11.55,11.79,11.45,11.68,196951,8.77230811221499,8.95458983922206,8.69635739262871,8.87104404767715,259314.198828981,0.0,1.0
2021-03-23,11.41,11.55,11.2,11.55,245352,8.66597710479421,8.77230811221499,8.50648059366302,8.77230811221499,323041.047321862,0.0,1.0
2021-03-24,11.49,12.12,11.4,11.4,181565,8.72673768046323,9.20522721385677,8.65838203283558,8.65838203283558,239056.326245533,0.0,1.0
2021-03-25,12.2,12.33,11.39,11.39,173801,9.26598778952579,9.36472372498795,8.65078696087695,8.65078696087695,228833.908285186,0.0,1.0
2021-03-26,12.34,12.5786,12.06,12.32,118129,9.37231879694658,9.55353721387944,9.159656782105,9.35712865302933,155533.746939435,0.0,1.0
2021-03-29,11.73,12.56,11.73,12.19,195008,8.90901940747029,9.53941038003639,8.90901940747029,9.25839271756717,256755.961052454,0.0,1.0
2021-03-30,12.04,12.23,11.63,11.63,179952,9.14446663818775,9.28877300540168,8.83306868788402,8.83306868788402,236932.580731617,0.0,1.0
2021-03-31,12.0,12.37,12.0,12.08,212957,9.11408635035324,9.39510401282246,9.11408635035324,9.17484692602226,280388.39020885,0.0,1.0
2021-04-01,12.3,12.35,11.93,11.93,203639,9.34193850911207,9.37991386890521,9.06092084664284,9.06092084664284,268119.90868457,0.0,1.0
2021-04-05,12.23,12.38,12.11,12.38,113642,9.28877300540168,9.40269908478109,9.19763214189814,9.40269908478109,149625.968811141,0.0,1.0
2021-04-06,12.58,12.85,12.19,12.19,110949,9.55460052395365,9.75966746683659,9.25839271756717,9.25839271756717,146080.248619589,0.0,1.0
2021-04-07,13.24,13.425,12.54,12.58,221608,10.0558752732231,10.1963841044577,9.52422023611913,9.55460052395365,291778.670705366,0.0,1.0
2021-04-08,13.51,13.53,13.05,13.27,158161,10.260942216106,10.2761323600233,9.91156890600915,10.078660489099,208241.60832385,0.0,1.0
2021-04-09,13.6,13.816,13.43,13.58,174856,10.3292978637337,10.49335141804,10.200181640437,10.3141077198164,230222.966882322,0.0,1.0
2021-04-12,14.06,14.08,13.4001,13.57,139771,10.6786711738305,10.6938613177478,10.1774723752807,10.3065126478578,184028.539507419,0.0,1.0
2021-04-13,13.95,14.21,13.72,14.0,134008,10.5951253822856,10.79259725321,10.4204387272372,10.6331007420788,176440.724630361,0.0,1.0
2021-04-14,13.76,14.2046,13.73,13.86,136162,10.4508190150717,10.7884959143523,10.4280337991958,10.526769734658,179276.774126314,0.0,1.0
2021-04-15,14.42,14.43,13.84,13.86,107711,10.9520937643411,10.9596888362998,10.5115795907407,10.526769734658,141816.957873118,0.0,1.0
2021-04-16,14.4,14.61,14.18,14.43,149741,10.9369036204239,11.0964001315551,10.7698120373341,10.9596888362998,197155.47241116,0.0,1.0
2021-04-19,13.86,14.41,13.52,14.41,231732,10.526769734658,10.9444986923825,10.2685372880646,10.9444986923825,305108.366664995,0.0,1.0
2021-04-20,13.82,14.0,13.41,13.78,148297,10.4963894468235,10.6331007420788,10.1849914965197,10.466009158989,195254.23960143,0.0,1.0
2021-04-21,14.37,14.42,13.92,13.92,114265,10.914118404548,10.9520937643411,10.5723401664098,10.5723401664098,150446.237537222,0.0,1.0
2021-04-22,14.42,14.87,14.38,14.4,140232,10.9520937643411,11.2938720024794,10.9217134765066,10.9369036204239,184635.512031855,0.0,1.0
2021-04-23,14.36,14.61,14.25,14.43,97360,10.9065233325894,11.0964001315551,10.8229775410445,10.9596888362998,128188.383902542,0.0,1.0
2021-04-26,13.94,14.385,13.85,14.24,75836,10.587530310327,10.9255110124859,10.5191746626994,10.8153824690858,99848.9552345234,0.0,1.0
2021-04-27,13.86,14.19,13.82,13.93,81968,10.526769734658,10.7774071092927,10.4963894468235,10.5799352383684,107922.611459774,0.0,1.0
2021-04-28,13.62,14.01,13.59,13.81,68425,10.3444880076509,10.6406958140374,10.321702791775,10.4887943748649,90091.3123308491,0.0,1.0
2021-04-29,13.62,13.85,13.51,13.8,75443,10.3444880076509,10.5191746626994,10.260942216106,10.4811993029062,99331.51444905,0.0,1.0
2021-04-30,13.4,13.63,13.33,13.46,96922,10.1773964245611,10.3520830796096,10.1242309208507,10.2229668563129,127611.694172167,0.0,1.0
2021-05-03,13.62,13.89,13.49,13.49,153802,10.3444880076509,10.5495549505339,10.2457520721888,10.2457520721888,202502.36052772,0.0,1.0
2021-05-04,13.29,13.52,13.2,13.52,83588,10.0938506330162,10.2685372880646,10.0254949853886,10.2685372880646,110055.573476229,0.0,1.0
2021-05-05,13.23,13.465,13.145,13.43,82707,10.0482802012644,10.2267643922922,9.98372208961611,10.200181640437,108895.61079938,0.0,1.0
2021-05-06,13.29,13.63,13.155,13.26,93120,10.0938506330162,10.3520830796096,9.99131716157474,10.0710654171403,122605.816649597,0.0,1.0
2021-05-07,13.23,13.549,13.16,13.3,89872,10.0482802012644,10.2905629967447,9.99511469755405,10.1014457049748,118329.359470926,0.0,1.0
2021-05-10,13.05,13.7,13.0,13.39,135436,9.91156890600915,10.4052485833199,9.87359354621601,10.1698013526025,178320.891148569,0.0,1.0
2021-05-11,13.17,13.36,12.4531,12.84,126944,10.0027097695127,10.1470161367266,9.45821906079866,9.75207239487797,167139.956924037,0.0,1.0
2021-05-12,12.83,13.39,12.76,12.95,137450,9.74447732291934,10.1698013526025,9.69131181920894,9.83561818642287,180972.610593718,0.0,1.0
2021-05-13,13.38,13.47,12.79,12.79,122343,10.1622062806439,10.2305619282715,9.71409703508483,9.71409703508483,161082.081468659,0.0,1.0
2021-05-14,13.54,13.83,13.27,13.46,132926,10.2837274319819,10.5039845187821,10.078660489099,10.2229668563129,175016.116666283,0.0,1.0
2021-05-17,13.85,13.91,13.46,13.55,89085,10.5191746626994,10.5647450944511,10.2229668563129,10.2913225039405,117293.161256758,0.0,1.0
2021-05-18,13.96,14.14,13.71,13.87,95484,10.6027204542443,10.7394317494996,10.4128436552786,10.5343648066166,125718.361221757,0.0,1.0
2021-05-19,14.22,14.25,13.42,13.82,155949,10.8001923251686,10.8229775410445,10.1925865684784,10.4963894468235,205329.193521133,0.0,1.0
2021-05-20,15.77,16.0299,15.07,15.07,419113,11.9774284787559,12.1748243989606,11.4457734416519,11.4457734416519,551822.289878246,0.0,1.0
2021-05-21,15.15,15.9999,15.15,15.96,166244,11.506534017321,12.1520391830847,11.506534017321,12.1217348459698,218884.035471386,0.0,1.0
2021-05-24,15.51,15.61,14.945,15.09,291365,11.7799566078316,11.8559073274178,11.3508350421691,11.4609635855692,383623.751805301,0.0,1.0
2021-05-25,15.11,15.97,15.07,15.64,195427,11.4761537294865,12.1293299179284,11.4457734416519,11.8786925432937,257307.634561647,0.0,1.0
2021-05-26,15.35,15.67,15.16,15.21,80794,11.6584354564935,11.9014777591696,11.5141290892796,11.5521044490727,106376.872319454,0.0,1.0
2021-05-27,15.41,15.57,15.28,15.47,166048,11.7040058882453,11.8255270395833,11.6052699527831,11.7495763199971,218625.97340026,0.0,1.0
2021-05-28,15.46,15.52,15.14,15.52,83940,11.7419812480384,11.7875516797902,11.4989389453623,11.7875516797902,110519.031889682,0.0,1.0
2021-06-01,16.38,16.43,15.37,15.72,163627,12.4407278682322,12.4787032280253,11.6736256004108,11.9394531189627,215438.380164556,0.0,1.0
2021-06-02,15.97,16.49,15.6,16.44,111327,12.1293299179284,12.5242736597771,11.8483122554592,12.4862982999839,146577.939756762,0.0,1.0
2021-06-03,16.2,16.41,15.66,15.73,153702,12.3040165729769,12.4635130841081,11.893882687211,11.9470481909214,202370.696205716,0.0,1.0
2021-06-04,15.98,16.19,15.68,16.06,122437,12.220470781432,12.3810652034658,11.9910501785265,12.2816496088734,160103.755002042,0.11,1.0
2021-06-07,16.36,16.6,15.91,15.99,98127,12.5110702117789,12.6946066941033,12.1669393074207,12.2281181348622,128314.979680043,0.0,1.0
2021-06-08,16.84,16.91,16.22,16.48,140282,12.8781431764277,12.931674650439,12.4040072637564,12.6028384529411,183438.625245608,0.0,1.0
2021-06-09,16.75,16.81,16.49,16.8,93461,12.809316995556,12.8552011161371,12.6104858063713,12.8475537627069,122213.522433953,0.0,1.0
2021-06-10,16.09,16.75,16.01,16.66,85270,12.304591669164,12.809316995556,12.2434128417225,12.7404908146844,111502.627384076,0.0,1.0
2021-06-11,16.51,16.59,16.135,16.2,129409,12.6257805132317,12.6869593406731,12.3390047595998,12.388712556896,169220.634539063,0.0,1.0
2021-06-14,16.15,16.71,16.07,16.63,90277,12.3504757897451,12.7787275818353,12.2892969623036,12.7175487543938,118049.990528348,0.0,1.0
2021-06-15,15.93,16.1,15.61,16.1,94333,12.1822340142811,12.3122390225942,11.9375187045152,12.3122390225942,123353.786197045,0.0,1.0
2021-06-16,16.05,16.09,15.6,15.82,126399,12.2740022554432,12.304591669164,11.929871351085,12.098113126549,165284.632329306,0.0,1.0
2021-06-17,16.24,16.38,15.865,16.16,159953,12.4193019706167,12.5263649186393,12.1325262169849,12.3581231431753,209161.249653632,0.0,1.0
2021-06-18,16.12,16.23,15.735,15.96,317396,12.3275337294545,12.4116546171865,12.0331106223925,12.2051760745716,415040.318062582,0.0,1.0
2021-06-21,16.81,16.95,16.3,16.37,95234,12.8552011161371,12.9622640641597,12.4651860911978,12.5187175652091,124531.971576113,0.0,1.0
2021-06-22,16.64,16.81,16.44,16.79,117607,12.725196107824,12.8552011161371,12.5722490392204,12.8399064092768,153787.844479408,0.0,1.0
2021-06-23,17.03,17.16,16.72,16.77,156122,13.0234428916012,13.1228584861935,12.7863749352655,12.8246117024164,204151.673419218,0.0,1.0
2021-06-24,17.05,17.15,16.78,16.93,87362,13.0387375984615,13.1152111327633,12.8322590558466,12.9469693572993,114238.214301955,0.0,1.0
2021-06-25,17.13,17.57,17.01,17.01,417126,13.099916425903,13.436399976831,13.0081481847408,13.0081481847408,545451.447756657,0.0,1.0
2021-06-28,16.88,17.45,16.8,17.0,111120,12.9087325901484,13.3446317356688,12.8475537627069,13.0005008313106,145305.17127851,0.0,1.0
2021-06-29,16.62,17.0,16.54,17.0,65653,12.7099014009637,13.0005008313106,12.6487225735222,13.0005008313106,85850.6156402807,0.0,1.0
2021-06-30,16.87,16.95,16.41,16.48,65910,12.9010852367182,12.9622640641597,12.5493069789298,12.6028384529411,86186.6796163303,0.0,1.0
2021-07-01,17.64,17.675,16.81,16.99,114440,13.4899314508423,13.5166971878479,12.8552011161371,12.9928534778804,149646.542486615,0.0,1.0
2021-07-02,17.75,17.86,17.36,17.62,92071,13.5740523385743,13.6581732263063,13.2758055547972,13.4746367439819,120395.900151041,0.0,1.0
2021-07-06,17.13,17.9,16.91,17.9,135434,13.099916425903,13.688762640027,12.931674650439,13.688762640027,177099.17716823,0.0,1.0
2021-07-07,16.3,17.1,16.3,17.1,121025,12.4651860911978,13.0769743656124,12.4651860911978,13.0769743656124,158257.364596668,0.0,1.0
2021-07-08,16.13,16.5,15.695,16.25,136091,12.3351810828847,12.6181331598015,12.0025212086718,12.4269493240469,177958.29791634,0.0,1.0
2021-07-09,16.57,16.63,16.26,16.27,71389,12.6716646338127,12.7175487543938,12.4345966774771,12.4422440309073,93351.2497516342,0.0,1.0
2021-07-12,16.84,17.1,16.46,16.75,96308,12.8781431764277,13.0769743656124,12.5875437460807,12.809316995556,125936.379009096,0.0,1.0
2021-07-13,16.47,17.08,16.43,16.89,77252,12.5951910995109,13.0616796587521,12.5646016857902,12.9163799435786,101017.954388116,0.0,1.0
2021-07-14,16.18,16.88,16.16,16.58,70145,12.3734178500356,12.9087325901484,12.3581231431753,12.6793119872429,91724.5431905247,0.0,1.0
2021-07-15,16.28,16.325,15.8001,16.18,105740,12.4498913843374,12.4843044747733,12.082894893223,12.3734178500356,138270.057694292,0.0,1.0
2021-07-16,15.86,16.46,15.77,16.37,86241,12.1287025402698,12.5875437460807,12.0598763593981,12.5187175652091,112772.347698254,0.0,1.0
2021-07-19,15.14,15.7189,15.05,15.54,151618,11.5780930932966,12.0207983833699,11.509266912425,11.8839872305039,198262.054165813,0.0,1.0
2021-07-20,16.05,16.44,15.19,15.31,164587,12.2740022554432,12.5722490392204,11.6163298604475,11.7080981016097,215220.862357957,0.0,1.0
2021-07-21,16.27,16.99,16.01,16.01,63233,12.4422440309073,12.9928534778804,12.2434128417225,12.2434128417225,82686.1221693125,0.0,1.0
2021-07-22,15.99,16.29,15.76,16.29,62429,12.2281181348622,12.4575387377676,12.0522290059679,12.4575387377676,81634.77805747,0.0,1.0
2021-07-23,15.82,16.17,15.73,16.04,79026,12.098113126549,12.3657704966054,12.0292869456774,12.2663549020131,103337.711172206,0.0,1.0
2021-07-26,16.03,16.3,15.86,15.86,74818,12.2587075485829,12.4651860911978,12.1287025402698,12.1287025402698,97835.1539301256,0.0,1.0
2021-07-27,16.08,16.1,15.79,15.88,78602,12.2969443157338,12.3122390225942,12.0751710662585,12.1439972471301,102783.270993821,0.0,1.0
2021-07-28,16.4,16.55,15.96,16.25,98108,12.5416596254996,12.6563699269524,12.2051760745716,12.4269493240469,128290.13448337,0.0,1.0
2021-07-29,16.85,16.95,16.42,16.5,114268,12.8857905298579,12.9622640641597,12.55695433236,12.6181331598015,149421.628074629,0.0,1.0
2021-07-30,16.5,17.15,16.46,16.74,86486,12.6181331598015,13.1152111327633,12.5875437460807,12.8016696421259,113092.719971141,0.0,1.0
2021-08-02,16.51,16.995,16.46,16.51,97030,12.6257805132317,12.9966771545955,12.5875437460807,12.6257805132317,126880.496482665,0.0,1.0
2021-08-03,16.87,17.13,16.29,16.57,139556,12.9010852367182,13.099916425903,12.4575387377676,12.6716646338127,182489.277204318,0.0,1.0
2021-08-04,16.15,17.09,16.04,16.8,133685,12.3504757897451,13.0693270121822,12.2663549020131,12.8475537627069,174812.111432394,0.0,1.0
2021-08-05,16.59,16.93,16.23,16.27,112243,12.6869593406731,12.9469693572993,12.4116546171865,12.4422440309073,146773.653166071,0.0,1.0
2021-08-06,16.79,17.1,16.65,16.79,55582,12.8399064092768,13.0769743656124,12.7328434612542,12.8399064092768,72681.3537617182,0.0,1.0
2021-08-09,16.64,17.0149,16.53,16.78,74118,12.725196107824,13.0118953879216,12.641075220092,12.8322590558466,96919.8045790194,0.0,1.0
2021-08-10,16.34,16.9177,16.31,16.67,118655,12.4957755049185,12.9375631125802,12.472833444628,12.7481381681146,155158.253222207,0.0,1.0
2021-08-11,16.44,16.53,15.99,16.34,148389,12.5722490392204,12.641075220092,12.2281181348622,12.4957755049185,194039.678373351,0.0,1.0
2021-08-12,16.87,16.97,16.37,16.56,84249,12.9010852367182,12.9775587710201,12.5187175652091,12.6640172803826,110167.524973391,0.0,1.0
2021-08-13,16.6,16.97,16.55,16.86,49755,12.6946066941033,12.9775587710201,12.6563699269524,12.893437883288,65061.7242347216,0.0,1.0
2021-08-16,16.61,16.84,16.29,16.52,97493,12.7022540475335,12.8781431764277,12.4575387377676,12.6334278666618,127485.934696326,0.0,1.0
2021-08-17,16.6,16.68,16.24,16.37,106000,12.6946066941033,12.7557855215448,12.4193019706167,12.5187175652091,138610.044596131,0.0,1.0
2021-08-18,16.28,17.03,16.26,16.46,133374,12.4498913843374,13.0234428916012,12.4345966774771,12.5875437460807,174405.434792117,0.0,1.0
2021-08-19,16.58,17.5,16.27,17.49,231427,12.6793119872429,13.3828685028197,12.4422440309073,13.3752211493896,302623.648969329,0.0,1.0
2021-08-20,17.25,17.4,16.3697,16.55,110233,13.1916846670652,13.3063949685179,12.5184881446062,12.6563699269524,144145.292886465,0.0,1.0
2021-08-23,17.55,18.19,17.395,17.4,128046,13.4211052699707,13.9105358895023,13.3025712918028,13.3063949685179,167438.318588265,0.0,1.0
2021-08-24,17.08,17.77,17.05,17.77,69834,13.0616796587521,13.5893470454347,13.0387375984615,13.5893470454347,91317.866550247,0.0,1.0
2021-08-25,17.05,17.26,16.82,17.24,88905,13.0387375984615,13.1993320204954,12.8628484695673,13.184037313635,116255.90580018,0.0,1.0
2021-08-26,16.66,17.09,16.45,17.07,157119,12.7404908146844,13.0693270121822,12.5798963926506,13.0540323053219,205455.39242358,0.0,1.0
2021-08-27,18.1,18.12,17.16,17.16,298426,13.8417097086307,13.8570044154911,13.1228584861935,13.1228584861935,390234.350647594,0.0,1.0
2021-08-30,17.81,18.41,17.795,18.3,89640,13.6199364591554,14.0787776649664,13.6084654290101,13.9946567772344,117217.022618841,0.0,1.0
2021-08-31,17.26,17.925,17.12,17.75,174050,13.1993320204954,13.7078810236025,13.0922690724728,13.5740523385743,227595.077942986,0.0,1.0
2021-09-01,17.11,17.4,16.95,17.27,86769,13.0846217190426,13.3063949685179,12.9622640641597,13.2069793739255,113462.782637374,0.0,1.0
2021-09-02,17.12,17.3433,16.8304,17.17,128668,13.0922690724728,13.2630344745688,12.8708017171347,13.1305058396237,168251.671868821,0.0,1.0
2021-09-03,16.92,17.16,16.52,17.05,116517,12.9393220038691,13.1228584861935,12.6334278666618,13.0387375984615,152362.514775542,0.0,1.0
2021-09-07,16.82,17.29,16.7475,16.97,104829,12.8628484695673,13.2222740807859,12.8074051571985,12.9775587710201,137078.795895923,0.0,1.0
2021-09-08,16.6,16.9,16.42,16.8,124889,12.6946066941033,12.9240272970088,12.55695433236,12.8475537627069,163310.093014775,0.0,1.0
2021-09-09,16.5,16.85,16.5,16.7,82782,12.6181331598015,12.8857905298579,12.6181331598015,12.7710802284051,108249.214261857,0.0,1.0
2021-09-10,16.03,16.4067,15.89,16.29,111126,12.388712556896,12.6798434377558,12.2805141939537,12.5896523737889,143788.127444158,0.17,1.0
2021-09-13,16.29,16.36,15.975,16.12,100165,12.5896523737889,12.64375155526,12.3462060571686,12.4582686473589,129605.472935623,0.0,1.0
2021-09-14,16.1,16.39,15.8,16.39,129064,12.4428117383671,12.6669369187477,12.2109581034907,12.6669369187477,166998.460130418,0.0,1.0
2021-09-15,16.28,16.35,15.96,16.08,161816,12.581923919293,12.6360231007642,12.3346133754248,12.4273548293754,209376.920167232,0.0,1.0
2021-09-16,17.14,17.2025,16.34,16.34,119114,13.2465710059387,13.2948738465379,12.6282946462683,12.6282946462683,154123.958501012,0.0,1.0
2021-09-17,17.17,17.39,16.94,17.14,295899,13.2697563694263,13.4397823683357,13.0920019160211,13.2465710059387,382869.563581871,0.0,1.0
2021-09-20,16.81,17.08,16.53,16.74,121036,12.9915320075746,13.2002002789634,12.77513528169,12.9374328261035,156610.872283095,0.0,1.0
2021-09-21,17.04,17.17,16.9,16.99,68262,13.1692864609799,13.2697563694263,13.0610880980376,13.1306441885005,88325.5507765339,0.0,1.0
2021-09-22,17.48,17.62,17.08,17.08,63117,13.5093384587986,13.6175368217409,13.2002002789634,13.2002002789634,81668.3336023336,0.0,1.0
2021-09-23,17.47,18.19,17.42,17.64,132338,13.5016100043027,14.0580587280061,13.4629677318233,13.6329937307327,171234.753430386,0.0,1.0
2021-09-24,17.3,17.4436,17.125,17.26,35375,13.3702262778728,13.4812068844336,13.2349783241949,13.3393124598893,45772.4115718831,0.0,1.0
2021-09-27,17.4,17.8431,17.31,17.31,51229,13.4475108228316,13.789958641544,13.3779547323687,13.3779547323687,66286.2154746572,0.0,1.0
2021-09-28,17.03,17.3957,16.94,17.3,72803,13.161558006484,13.4441875873983,13.0920019160211,13.3702262778728,94201.2404146378,0.0,1.0
2021-09-29,17.24,17.45,17.0,17.21,54220,13.3238555508975,13.486153095311,13.1383726429964,13.3006701874099,70156.3294820496,0.0,1.0
2021-09-30,16.54,17.24,16.42,17.24,111965,12.7828637361859,13.3238555508975,12.6901222822353,13.3238555508975,144873.726124265,0.0,1.0
2021-10-01,17.2,17.33,16.529,16.75,125267,13.292941732914,13.3934116413604,12.7743624362404,12.9451612805994,162085.446795055,0.0,1.0
2021-10-04,16.97,17.28,16.9,17.2,77460,13.1151872795087,13.354769368881,13.0610880980376,13.292941732914,100227.024745105,0.0,1.0
2021-10-05,16.85,17.14,16.83,17.05,72291,13.0224458255582,13.2465710059387,13.0069889165664,13.1770149154758,93538.7534966218,0.0,1.0
2021-10-06,16.7,16.75,16.25,16.62,80220,12.90651900812,12.9451612805994,12.5587385558054,12.8446913721529,103798.243287532,0.0,1.0
2021-10-07,17.31,17.37,16.78,16.78,75759,13.3779547323687,13.4243254593439,12.968346644087,12.968346644087,98026.0672303684,0.0,1.0
2021-10-08,16.87,17.29,16.79,17.26,56009,13.0379027345499,13.3624978233769,12.9760750985829,13.3393124598893,72471.1519358193,0.0,1.0
2021-10-11,16.91,17.23,16.8,16.9,60935,13.0688165525334,13.3161270964016,12.9838035530788,13.0610880980376,78845.0006821967,0.0,1.0
2021-10-12,17.12,17.5,16.97,16.97,70237,13.2311140969469,13.5247953677904,13.1151872795087,13.1151872795087,90881.0423059891,0.0,1.0
2021-10-13,16.95,17.22,16.91,17.18,66265,13.099730370517,13.3083986419057,13.0688165525334,13.2774848239222,85741.5930123203,0.0,1.0
2021-10-14,16.84,17.19,16.73,17.19,87980,13.0147173710623,13.2852132784181,12.9297043716076,13.2852132784181,113839.060638707,0.0,1.0
2021-10-15,17.05,17.21,16.86,17.19,165260,13.1770149154758,13.3006701874099,13.030174280054,13.2852132784181,213833.179826697,0.0,1.0
2021-10-18,16.88,17.2,16.83,16.97,81751,13.0456311890458,13.292941732914,13.0069889165664,13.1151872795087,105779.234442771,0.0,1.0
2021-10-19,16.55,16.95,16.389,16.86,85003,12.7905921906818,13.099730370517,12.6661640732981,13.030174280054,109987.061507979,0.0,1.0
2021-10-20,16.79,16.96,16.52,16.52,41602,12.9760750985829,13.1074588250128,12.7674068271941,12.7674068271941,53829.6499282963,0.0,1.0
2021-10-21,17.22,17.27,16.68,16.68,71236,13.3083986419057,13.3470409143851,12.8910620991282,12.8910620991282,92173.6681479767,0.0,1.0
2021-10-22,17.3,17.32,16.795,17.16,57603,13.3702262778728,13.3856831868645,12.9799393258308,13.2620279149305,74533.6600360475,0.0,1.0
2021-10-25,17.89,18.02,17.37,17.37,105251,13.8262050931297,13.9266750015761,13.4243254593439,13.4243254593439,136186.348843881,0.0,1.0
2021-10-26,17.47,17.95,17.46,17.95,63980,13.5016100043027,13.872575820105,13.4938815498069,13.872575820105,82784.9863567235,0.0,1.0
2021-10-27,17.23,17.58,17.205,17.47,46611,13.3161270964016,13.5866230037574,13.2968059601619,13.5016100043027,60310.8940148989,0.0,1.0
2021-10-28,17.47,17.665,17.27,17.33,66317,13.5016100043027,13.6523148669724,13.3470409143851,13.3934116413604,85808.8768399317,0.0,1.0
2021-10-29,17.63,17.66,17.3,17.45,63164,13.6252652762368,13.6484506397245,13.3702262778728,13.486153095311,81729.1478311359,0.0,1.0
2021-11-01,17.93,18.28,17.65,17.65,80781,13.8571189111132,14.127614818469,13.6407221852286,13.6407221852286,104524.132273874,0.0,1.0
2021-11-02,18.01,18.28,17.83,17.98,99703,13.9189465470803,14.127614818469,13.7798343661544,13.8957611835926,129007.682005695,0.0,1.0
2021-11-03,18.38,18.9,18.04,18.04,129076,14.2048993634278,14.6067789972136,13.9421319105679,13.9421319105679,167013.987167559,0.0,1.0
2021-11-04,18.49,18.68,18.09,18.53,101755,14.2899123628825,14.4367529983042,13.9807741830473,14.320826180866,131662.805356805,0.0,1.0
2021-11-05,19.37,19.45,18.52,18.88,125001,14.97001635852,15.031843994487,14.3130977263702,14.5913220882218,161741.26413843,0.0,1.0
2021-11-08,19.77,19.88,19.42,19.66,132366,15.2791545383552,15.3641675378099,15.0086586309994,15.1941415389005,171270.983183714,0.0,1.0
2021-11-09,19.65,19.89,19.55,19.79,55330,15.1864130844046,15.3718959923057,15.1091285394458,15.2946114473469,71592.5804175915,0.0,1.0
2021-11-10,19.28,19.78,19.14,19.54,67258,14.9004602680571,15.2868829928511,14.7922619051147,15.1014000849499,87026.4553357373,0.0,1.0
2021-11-11,19.38,19.63,19.14,19.63,42739,14.9777448130159,15.1709561754129,14.7922619051147,15.1709561754129,55300.8366974052,0.0,1.0
2021-11-12,19.15,19.5206,19.0,19.48,42067,14.7999903596106,15.0864068832279,14.6840635421724,15.0550293579747,54431.3226175098,0.0,1.0
2021-11-15,19.41,19.4339,19.0697,19.15,70862,15.0009301765035,15.0194011827487,14.7379308700087,14.7999903596106,91689.7421570822,0.0,1.0
2021-11-16,19.28,19.33,18.96,19.24,72950,14.9004602680571,14.9391025405365,14.6531497241889,14.8695464500735,94391.4466196146,0.0,1.0
2021-11-17,15.62,18.94,15.469,18.94,561600,12.0718459225649,14.6376928151971,11.9551462596771,14.6376928151971,726665.338198433,0.0,1.0
2021-11-18,15.75,16.07,15.22,15.5,223411,12.1723158310113,12.4196263748795,11.7627077427297,11.9791044686143,289075.907892184,0.0,1.0
2021-11-19,15.21,15.87,15.16,15.7,173802,11.7549792882338,12.2650572849619,11.7163370157544,12.1336735585319,224885.84243156,0.0,1.0
2021-11-22,16.57,16.76,15.45,15.45,289228,12.8060490996735,12.9528897350952,11.9404621961349,11.9404621961349,374237.824851241,0.0,1.0
2021-11-23,17.04,17.19,16.57,16.57,134487,13.1692864609799,13.2852132784181,12.8060490996735,12.8060490996735,174015.386998384,0.0,1.0
2021-11-24,16.88,17.09,16.67,17.07,118009,13.0456311890458,13.2079287334593,12.8833336446323,13.1924718244675,152694.177164279,0.0,1.0
2021-11-26,16.64,16.68,16.055,16.31,95579,12.8601482811447,12.8910620991282,12.4080336931357,12.6051092827806,123671.556908241,0.0,1.0
2021-11-29,16.83,17.13,16.33,17.13,139544,13.0069889165664,13.2388425514428,12.6205661917724,13.2388425514428,180558.739233551,0.0,1.0
2021-11-30,16.45,16.7,16.21,16.54,135579,12.713307645723,12.90651900812,12.5278247378218,12.7828637361859,175428.347378214,0.0,1.0
2021-12-01,16.19,16.99,16.07,16.82,147855,12.5123678288301,13.1306441885005,12.4196263748795,12.9992604620705,191312.506373449,0.0,1.0
2021-12-02,16.8,16.85,16.21,16.3,175335,12.9838035530788,13.0224458255582,12.5278247378218,12.5973808282848,226869.421426321,0.0,1.0
2021-12-03,16.65,17.19,16.5,16.98,132523,12.8678767356406,13.2852132784181,12.7519499182024,13.1229157340046,171474.128586308,0.0,1.0
2021-12-06,17.12,17.47,16.93,17.05,129049,13.2311140969469,13.5016100043027,13.0842734615252,13.1770149154758,166979.051333992,0.0,1.0
2021-12-07,17.48,18.1,17.37,17.37,144163,13.5093384587986,13.9885026375432,13.4243254593439,13.4243254593439,186535.354613071,0.0,1.0
2021-12-08,17.38,17.51,17.08,17.44,189296,13.4320539138398,13.5325238222863,13.2002002789634,13.4784246408151,244933.835220105,0.0,1.0
2021-12-09,16.83,17.2,16.83,17.13,105752,13.0069889165664,13.292941732914,13.0069889165664,13.2388425514428,136834.602644517,0.0,1.0
2021-12-10,16.93,17.11,16.64,17.03,96841,13.0842734615252,13.223385642451,12.8601482811447,13.161558006484,125304.483647569,0.0,1.0
2021-12-13,16.08,16.8,16.05,16.74,118401,12.4273548293754,12.9838035530788,12.4041694658877,12.9374328261035,153201.393710884,0.0,1.0
2021-12-14,16.19,16.42,15.94,16.05,296222,12.5123678288301,12.6901222822353,12.3191564664331,12.4041694658877,383287.499664914,0.0,1.0
2021-12-15,16.27,16.42,15.84,16.09,218952,12.5741954647971,12.6901222822353,12.2418719214743,12.4350832838713,283306.319674543,0.0,1.0
2021-12-16,15.74,16.64,15.66,16.33,136154,12.1645873765155,12.8601482811447,12.1027597405484,12.6205661917724,176172.35124122,0.0,1.0
2021-12-17,15.92,16.01,15.34,15.61,785712,12.4350832838713,12.5053821215313,11.9820463300619,12.1929428430421,1005906.81658111,0.17,1.0
2021-12-20,15.79,15.95,15.27,15.62,190339,12.3335405183623,12.458516229758,11.9273694563263,12.2007538250043,243681.269423443,0.0,1.0
2021-12-21,16.32,16.48,15.835,15.95,115693,12.7475225623605,12.8724982737562,12.3686899371923,12.458516229758,148115.820212392,0.0,1.0
2021-12-22,16.8,16.82,16.12,16.34,105169,13.1224496965476,13.138071660472,12.5913029231159,12.763144526285,134642.482223791,0.0,1.0
2021-12-23,16.93,17.11,16.79,16.83,86350,13.2239924620566,13.3645901373767,13.1146387145853,13.1458826424343,110549.480740754,0.0,1.0
2021-12-27,17.12,17.17,16.7,16.91,61493,13.372401119339,13.4114560291501,13.0443398769253,13.2083704981321,78726.3372228276,0.0,1.0
2021-12-28,16.92,17.37,16.88,17.07,50917,13.2161814800943,13.5676756683947,13.1849375522454,13.3333462095278,65186.4262985176,0.0,1.0
2021-12-29,17.15,17.17,16.81,16.93,58611,13.3958340652256,13.4114560291501,13.1302606785098,13.2239924620566,75036.660286003,0.0,1.0
2021-12-30,17.4,17.85,17.19,17.19,97441,13.5911086142814,13.9426028025818,13.4270779930746,13.4270779930746,124748.719778342,0.0,1.0
2021-12-31,17.16,17.38,16.96,17.38,46561,13.4036450471879,13.5754866503569,13.2474254079433,13.5754866503569,59609.6626840792,0.0,1.0
2022-01-03,17.39,17.9349,17.16,17.2,68501,13.5832976323192,14.0089180394411,13.4036450471879,13.4348889750368,87698.3205584527,0.0,1.0
2022-01-04,17.51,17.82,17.38,17.48,82400,13.6770294158659,13.9191698566951,13.5754866503569,13.6535964699793,105492.498124356,0.0,1.0
2022-01-05,17.09,17.7,16.92,17.46,95377,13.3489681734523,13.8254380731483,13.2161814800943,13.6379745060548,122106.286330178,0.0,1.0
2022-01-06,17.35,17.47,16.82,17.26,69235,13.5520537044703,13.645785488017,13.138071660472,13.4817548668102,88638.023150968,0.0,1.0
2022-01-07,17.09,17.34,16.98,17.27,73410,13.3489681734523,13.544242722508,13.2630473718677,13.4895658487724,93983.0617391863,0.0,1.0
2022-01-10,16.85,17.07,16.48,17.07,95434,13.1615046063587,13.3333462095278,12.8724982737562,13.3333462095278,122179.260509706,0.0,1.0
2022-01-11,17.09,17.28,16.57,16.86,88788,13.3489681734523,13.4973768307346,12.9427971114163,13.169315588321,113670.72722652,0.0,1.0
2022-01-12,16.73,17.22,16.7,17.22,128667,13.067772822812,13.4505109389613,13.0443398769253,13.4505109389613,164725.767671923,0.0,1.0
2022-01-13,16.82,17.23,16.7,16.95,84601,13.138071660472,13.4583219209235,13.0443398769253,13.239614425981,108310.325653139,0.0,1.0
2022-01-14,16.68,16.81,16.5,16.62,99279,13.0287179130008,13.1302606785098,12.8881202376806,12.9818520212274,127101.817005922,0.0,1.0
2022-01-18,16.76,16.955,16.2525,16.52,90415,13.0912057686986,13.2435199169621,12.6947984341154,12.9037422016051,115753.691964972,0.0,1.0
2022-01-19,16.58,16.85,16.44,16.76,91541,12.9506080933785,13.1615046063587,12.8412543459073,13.0912057686986,117195.252072836,0.0,1.0
2022-01-20,15.96,16.81,15.85,16.72,109588,12.4663272117202,13.1302606785098,12.3804064101357,13.0599618408497,140299.901510339,0.0,1.0
2022-01-21,15.88,16.53,15.7,15.84,229799,12.4038393560223,12.9115531835673,12.2632416807022,12.3725954281734,294199.885636881,0.0,1.0
2022-01-24,16.67,16.76,15.63,15.76,166270,13.0209069310386,13.0912057686986,12.2085648069666,12.3101075724756,212866.96193127,0.0,1.0
2022-01-25,16.66,16.94,16.1438,16.26,107235,13.0130959490763,13.2318034440188,12.609893060186,12.7006566705871,137287.476169482,0.0,1.0
2022-01-26,16.13,17.144,15.93,16.96,127235,12.5991139050781,13.3911474760483,12.4428942658335,13.2474254079433,162892.451442384,0.0,1.0
2022-01-27,15.87,16.65,15.7,16.2,102673,12.3960283740601,13.0052849671141,12.2632416807022,12.6537907788137,131446.981309733,0.0,1.0
2022-01-28,16.15,16.3,15.63,15.79,93986,12.6147358690026,12.731900598436,12.2085648069666,12.3335405183623,120325.460299948,0.0,1.0
2022-01-31,16.52,16.65,15.98,15.99,237346,12.9037422016051,13.0052849671141,12.4819491756447,12.4897601576069,303861.923056109,0.0,1.0
2022-02-01,16.7,16.91,16.38,16.56,116520,13.0443398769253,13.2083704981321,12.7943884541339,12.934986129454,149174.585939926,0.0,1.0
2022-02-02,16.55,16.64,16.3801,16.63,122657,12.9271751474918,12.9974739851519,12.7944665639535,12.9896630031896,157031.472602417,0.0,1.0
2022-02-03,16.35,16.74,16.15,16.32,93073,12.7709555082472,13.0755838047742,12.6147358690026,12.7475225623605,119156.59317874,0.0,1.0
2022-02-04,16.65,16.72,16.1,16.29,214183,13.0052849671141,13.0599618408497,12.5756809591914,12.7240896164738,274207.520943798,0.0,1.0
2022-02-07,16.41,16.8,16.35,16.65,118376,12.8178214000206,13.1224496965476,12.7709555082472,13.0052849671141,151550.727645252,0.0,1.0
2022-02-08,16.91,16.98,16.42,16.42,139888,13.2083704981321,13.2630473718677,12.8256323819828,12.8256323819828,179091.439048785,0.0,1.0
2022-02-09,16.8,17.12,16.77,17.03,90117,13.1224496965476,13.372401119339,13.0990167506609,13.3021022816789,115372.177833405,0.0,1.0
2022-02-10,16.72,17.04,16.56,16.56,98759,13.0599618408497,13.3099132636411,12.934986129454,12.934986129454,126436.087648826,0.0,1.0
2022-02-11,16.58,16.83,16.47,16.73,102014,12.9506080933785,13.1458826424343,12.864687291794,13.067772822812,130603.297374491,0.0,1.0
2022-02-14,16.64,16.82,16.5,16.73,156357,12.9974739851519,13.138071660472,12.8881202376806,13.067772822812,200175.855937256,0.0,1.0
2022-02-15,17.24,17.32,16.83,16.89,102631,13.4661329028857,13.5286207585836,13.1458826424343,13.1927485342076,131393.21086166,0.0,1.0
2022-02-16,17.08,17.52,16.84,17.15,142174,13.34115719149,13.6848403978282,13.1536936243965,13.3958340652256,182018.087722478,0.0,1.0
2022-02-17,17.1,17.28,16.8201,17.01,105897,13.3567791554145,13.4973768307346,13.1381497702917,13.2864803177544,135574.503323725,0.0,1.0
2022-02-18,17.37,17.55,16.7901,16.85,111379,13.5676756683947,13.7082733437149,13.114716824405,13.1615046063587,142592.827046027,0.0,1.0
2022-02-22,16.99,17.515,16.95,17.28,86968,13.27085835383,13.6809349068471,13.239614425981,13.4973768307346,111340.674476686,0.0,1.0
2022-02-23,16.73,17.13,16.65,17.13,83533,13.067772822812,13.3802121013012,13.0052849671141,13.3802121013012,106943.019973566,0.0,1.0
2022-02-24,16.92,16.96,16.32,16.65,124107,13.2161814800943,13.2474254079433,12.7475225623605,13.0052849671141,158887.833309702,0.0,1.0
2022-02-25,17.29,17.45,17.07,17.07,97816,13.5051878126969,13.6301635240926,13.3333462095278,13.3333462095278,125228.813064709,0.0,1.0
2022-02-28,17.6,17.8,17.1,17.12,122908,13.747328253526,13.9035478927706,13.3567791554145,13.372401119339,157352.815042092,0.0,1.0
2022-03-01,17.13,17.6818,16.95,17.61,133456,13.3802121013012,13.8112220859771,13.239614425981,13.7551392354883,170856.87900102,0.0,1.0
2022-03-02,17.67,17.77,17.25,17.32,131984,13.8020051272616,13.8801149468839,13.4739438848479,13.5286207585836,168972.352820935,0.0,1.0
2022-03-03,17.55,17.72,17.15,17.65,142561,13.7082733437149,13.8410600370728,13.3958340652256,13.7863831633372,182513.543994008,0.0,1.0
2022-03-04,17.26,17.4618,17.04,17.28,96348,13.4817548668102,13.639380482808,13.3099132636411,13.4973768307346,123349.407879678,0.0,1.0
2022-03-07,16.76,17.4,16.74,17.4,105549,13.0912057686986,13.5911086142814,13.0755838047742,13.5911086142814,135128.976753977,0.0,1.0
2022-03-08,16.94,17.33,16.695,16.76,105390,13.2318034440188,13.5364317405458,13.0404343859441,13.0912057686986,134925.417200557,0.0,1.0
2022-03-09,17.28,17.4,17.12,17.32,126929,13.4973768307346,13.5911086142814,13.372401119339,13.5286207585836,162500.695320709,0.0,1.0
2022-03-10,17.79,17.89,17.05,17.2,87002,13.8957369108084,13.9738467304307,13.3177242456033,13.4348889750368,111384.202934651,0.0,1.0
2022-03-11,16.72,18.0,16.66,17.83,115175,13.0599618408497,14.0597675320153,13.0130959490763,13.9269808386573,147452.651352824,0.0,1.0
2022-03-14,16.57,16.87,16.28,16.87,95780,12.9427971114163,13.1771265702832,12.7162786345116,13.1771265702832,122622.226581927,0.0,1.0
2022-03-15,16.6,16.8699,16.32,16.66,57595,12.966230057303,13.1770484604636,12.7475225623605,13.0130959490763,73735.9275421391,0.0,1.0
2022-03-16,16.81,16.91,16.44,16.76,83045,13.1302606785098,13.2083704981321,12.8412543459073,13.0912057686986,106318.258576907,0.0,1.0
2022-03-17,15.46,16.6,15.32,16.6,211935,12.0757781136087,12.966230057303,11.9664243661374,12.966230057303,271329.521723123,0.0,1.0
2022-03-18,15.59,15.64,15.03,15.47,418418,12.1773208791177,12.2163757889288,11.7399058892327,12.0835890955709,535679.127186852,0.0,1.0
2022-03-21,15.34,15.68,15.2,15.32,162449,12.1148330234198,12.3833495311097,12.0042674026063,12.0990379347322,205695.584510546,0.17,1.0
2022-03-22,15.21,15.83,15.1,15.28,122534,12.0121649469502,12.501812696267,11.9252919591681,12.0674477573569,155154.557752988,0.0,1.0
2022-03-23,14.79,15.2475,14.62,15.12,127648,11.6804680845097,12.0417807382395,11.5462098306648,11.9410870478558,161629.988313884,0.0,1.0
2022-03-24,14.53,14.85,14.35,14.81,147057,11.4751319315704,11.7278533505726,11.3329761333816,11.6962631731974,186205.982008922,0.0,1.0
2022-03-25,14.94,15.194,14.6,14.65,122129,11.798931249667,11.999528876,11.5304147419771,11.5699024636962,154641.740119597,0.0,1.0
2022-03-28,14.61,14.97,14.49,14.83,130560,11.538312286321,11.8226238826985,11.4435417541951,11.712058261885,165317.210408785,0.0,1.0
2022-03-29,14.94,15.349,14.76,14.76,231627,11.798931249667,12.1219408133292,11.6567754514783,11.6567754514783,293289.901159282,0.0,1.0
2022-03-30,14.33,15.01,14.28,15.01,145396,11.317181044694,11.8542140600737,11.2776933229749,11.8542140600737,184102.796603828,0.0,1.0
2022-03-31,14.66,14.96,14.33,14.34,188508,11.5778000080401,11.8147263383547,11.317181044694,11.3250785890378,238691.917124229,0.0,1.0
2022-04-01,14.58,14.75,14.37,14.61,135999,11.5146196532895,11.6488779071344,11.3487712220693,11.538312286321,172204.161292773,0.0,1.0
2022-04-04,14.86,14.9,14.411,14.58,128233,11.7357508949164,11.7673410722917,11.3811511538789,11.5146196532895,162370.72489545,0.0,1.0
2022-04-05,14.46,15.3,14.44,15.04,178669,11.4198491211637,12.0832428460445,11.404054032476,11.8779066931052,226233.614173769,0.0,1.0
2022-04-06,14.2,14.56,14.11,14.47,142136,11.2145129682243,11.4988245646019,11.14343506913,11.4277466655075,179974.931209124,0.0,1.0
2022-04-07,14.09,14.29,13.82,14.15,165278,11.1276399804423,11.2855908673187,10.9144062831592,11.1750252465052,209277.710646012,0.0,1.0
2022-04-08,14.38,14.57,13.83,13.96,117648,11.3566687664131,11.5067221089457,10.922303827503,11.0249719039727,148967.824526446,0.0,1.0
2022-04-11,14.42,14.79,14.31,14.38,129127,11.3882589437884,11.6804680845097,11.3013859560064,11.3566687664131,163502.722338046,0.0,1.0
2022-04-12,14.43,14.92,14.4,14.58,83096,11.3961564881322,11.7831361609794,11.3724638551007,11.5146196532895,105217.516208092,0.0,1.0
2022-04-13,14.6,14.81,14.42,14.42,67830,11.5304147419771,11.6962631731974,11.3882589437884,11.3882589437884,85887.4569701898,0.0,1.0
2022-04-14,14.48,14.7,14.44,14.62,43509,11.4356442098513,11.6093901854153,11.404054032476,11.5462098306648,55091.8084227624,0.0,1.0
2022-04-18,14.42,14.54,14.34,14.37,49540,11.3882589437884,11.4830294759142,11.3250785890378,11.3487712220693,62728.3594029659,0.0,1.0
2022-04-19,14.81,14.97,14.47,14.5,100924,11.6962631731974,11.8226238826985,11.4277466655075,11.4514392985389,127791.621808335,0.0,1.0
2022-04-20,14.86,15.1209,14.83,14.99,58082,11.7357508949164,11.9417978268467,11.712058261885,11.8384189713861,73544.3797101956,0.0,1.0
2022-04-21,14.54,15.02,14.41,15.02,132301,11.4830294759142,11.8621116044176,11.3803613994446,11.8621116044176,167521.693124179,0.0,1.0
2022-04-22,14.07,14.51,14.01,14.39,71987,11.1118448917547,11.4593368428828,11.0644596256918,11.3645663107569,91151.1184566272,0.0,1.0
2022-04-25,14.12,14.13,13.65,13.91,68761,11.1513326134738,11.1592301578176,10.7801480293142,10.9854841822536,87066.3044187998,0.0,1.0
2022-04-26,13.72,14.03,13.72,14.0,69663,10.835430839721,11.0802547143794,10.835430839721,11.0565620813479,88208.4315924267,0.0,1.0
2022-04-27,13.55,13.89,13.48,13.7,55038,10.701172585876,10.9696890935659,10.6458897754693,10.8196357510333,69690.0170532996,0.0,1.0
2022-04-28,13.88,14.01,13.4,13.75,82272,10.9617915492221,11.0644596256918,10.5827094207187,10.8591234727524,104174.153912007,0.0,1.0
2022-04-29,13.55,13.95,13.49,13.85,86873,10.701172585876,11.0170743596288,10.6537873198131,10.9380989161906,110000.015470607,0.0,1.0
2022-05-02,13.89,13.95,13.45,13.59,70382,10.9696890935659,11.0170743596288,10.6221971424378,10.7327627632513,89118.8411687437,0.0,1.0
2022-05-03,13.9,13.96,13.62,13.82,48691,10.9775866379097,11.0249719039727,10.7564553962828,10.9144062831592,61653.3416974128,0.0,1.0
2022-05-04,14.26,14.37,13.83,13.95,72254,11.2618982342873,11.3487712220693,10.922303827503,11.0170743596288,91489.1982297516,0.0,1.0
2022-05-05,13.8,14.11,13.62,14.11,47027,10.8986111944715,11.14343506913,10.7564553962828,11.14343506913,59546.3576431832,0.0,1.0
2022-05-06,13.62,13.75,13.295,13.75,65747,10.7564553962828,10.8591234727524,10.4997852051086,10.8591234727524,83249.9282532661,0.0,1.0
2022-05-09,13.63,13.87,13.33,13.46,96404,10.7643529406266,10.9538940048783,10.527426610312,10.6300946867817,122068.323776414,0.0,1.0
2022-05-10,13.32,13.73,13.1047,13.73,95341,10.5195290659682,10.8433283840648,10.3494949362457,10.8433283840648,120722.335765809,0.0,1.0
2022-05-11,13.04,13.63,12.89,13.3,103827,10.2983978243412,10.7643529406266,10.1799346591839,10.5037339772805,131467.447955829,0.0,1.0
2022-05-12,13.43,13.52,12.94,12.94,85910,10.6064020537502,10.6774799528446,10.219422380903,10.219422380903,108780.649097877,0.0,1.0
2022-05-13,13.8,13.82,13.43,13.57,48254,10.8986111944715,10.9144062831592,10.6064020537502,10.7169676745637,61100.0051399018,0.0,1.0
2022-05-16,13.72,13.89,13.54,13.69,69939,10.835430839721,10.9696890935659,10.6932750415322,10.8117382066895,88557.9073129599,0.0,1.0
2022-05-17,14.02,14.25,13.624,13.89,54322,11.0723571700356,11.2540006899434,10.7596144140203,10.9696890935659,68783.4061261186,0.0,1.0
2022-05-18,13.34,14.13,13.2445,13.75,151834,10.5353241546558,11.1592301578176,10.4599026061723,10.8591234727524,192254.697650181,0.0,1.0
2022-05-19,12.5,13.35,12.13,13.13,158817,9.87193042977494,10.5432216989996,9.5797212890536,10.3694757234356,201096.686622948,0.0,1.0
2022-05-20,12.12,12.64,11.95,12.63,103524,9.57182374470978,9.98249605058842,9.43756549086484,9.9745985062446,131083.78439307,0.0,1.0
2022-05-23,12.39,12.76,12.0,12.29,101689,9.78505744199292,10.0772665827143,9.47705321258394,9.70608199855472,128760.277338075,0.0,1.0
2022-05-24,12.21,12.24,11.69,12.2,152146,9.64290164380416,9.66659427683562,9.23222933792552,9.63500409946034,192649.757160349,0.0,1.0
2022-05-25,13.05,13.16,11.94,12.04,206228,10.306295368685,10.3931683564671,9.42966794652102,9.50864338995922,261129.27135557,0.0,1.0
2022-05-26,13.07,13.48,13.03,13.03,127403,10.3220904573727,10.6458897754693,10.2905002799974,10.2905002799974,161319.765301091,0.0,1.0
2022-05-27,13.21,13.26,12.92,13.13,94550,10.4326560781862,10.4721437999053,10.2036272922154,10.3694757234356,119720.758610222,0.0,1.0
2022-05-31,13.05,13.215,12.71,13.09,78005,10.306295368685,10.4366048503581,10.0377788609952,10.3378855460603,98771.2086239077,0.0,1.0
2022-06-01,12.59,13.08,12.555,13.04,86881,9.94300832886932,10.3299880017165,9.91536692366595,10.2983978243412,110010.145201637,0.0,1.0
2022-06-02,12.53,12.67,12.1,12.41,108415,9.8956230628064,10.0061886836199,9.55602865602214,9.80085253068056,137276.848701505,0.0,1.0
2022-06-03,12.22,12.5,12.16,12.5,88316,9.65079918814798,9.87193042977494,9.60341392208506,9.87193042977494,111827.165705134,0.0,1.0
2022-06-06,12.26,12.33,11.92,12.22,140618,9.68238936552326,9.73767217593,9.41387285783338,9.65079918814798,178052.814746191,0.0,1.0
2022-06-07,12.24,12.285,11.84,12.07,112062,9.66659427683562,9.70213322638281,9.35069250308282,9.53233602299068,141894.739834784,0.0,1.0
2022-06-08,12.12,12.17,11.9,12.11,108624,9.57182374470978,9.61131146642888,9.39807776914575,9.56392620036596,137541.487924663,0.0,1.0
2022-06-09,11.95,12.13,11.81,11.94,130649,9.43756549086484,9.5797212890536,9.32699987005136,9.42966794652102,165429.903666494,0.0,1.0
2022-06-10,11.31,11.835,11.27,11.7,155598,9.06638090670531,9.48723413181762,9.0343158990777,9.37901473107445,194103.181645333,0.17,1.0
2022-06-13,11.33,11.36,10.93,11.16,128417,9.08241341051911,9.10646216623981,8.76176333424306,8.94613712810179,160195.814067975,0.0,1.0
2022-06-14,11.64,11.7,11.2,11.28,108773,9.33091721963305,9.37901473107445,8.97820213572939,9.0423321509846,135690.596133034,0.0,1.0
2022-06-15,11.84,12.09,11.47,11.83,122801,9.49124225777107,9.6916485554436,9.19464093721573,9.48322600586417,153190.046203862,0.0,1.0
2022-06-16,11.35,11.64,11.1,11.64,126911,9.09844591433291,9.33091721963305,8.89803961666038,9.33091721963305,158317.130591594,0.0,1.0
2022-06-17,11.54,11.74,11.22,11.37,806301,9.25075470056403,9.41107973870206,8.9942346395432,9.11447841814671,1005832.9121442,0.0,1.0
2022-06-21,11.49,11.91,11.46,11.78,156231,9.21067344102953,9.54735602111938,9.18662468530882,9.44314474632966,194892.827488991,0.0,1.0
2022-06-22,11.62,11.79,11.28,11.28,141421,9.31488471581924,9.45116099823657,9.0423321509846,9.0423321509846,176417.859172127,0.0,1.0
2022-06-23,12.05,12.175,11.49,11.64,177140,9.659583547816,9.75978669665226,9.21067344102953,9.33091721963305,220976.08964546,0.0,1.0
2022-06-24,12.14,12.5,11.94,12.18,355284,9.73172981497811,10.0203148836266,9.57140477684008,9.76379482260571,443204.634941841,0.0,1.0
2022-06-27,12.25,12.34,12.02,12.23,107774,9.81990858595402,9.89205485311613,9.63553479209529,9.80387608214022,134444.377811052,0.0,1.0
2022-06-28,11.98,12.43,11.95,12.3,117584,9.60346978446769,9.96420112027825,9.57942102874699,9.85998984548853,146682.01718907,0.0,1.0
2022-06-29,11.71,11.9,11.6,11.9,131728,9.38703098298136,9.53933976921248,9.29885221200544,9.53933976921248,164326.173291279,0.0,1.0
2022-06-30,11.61,11.82,11.409,11.62,117832,9.30686846391234,9.47520975395727,9.14574180058363,9.31488471581924,146991.388704436,0.0,1.0
2022-07-01,11.32,11.73,11.1,11.52,148481,9.07439715861221,9.40306348679516,8.89803961666038,9.23472219675023,185224.967633779,0.0,1.0
2022-07-05,11.65,11.76,11.05,11.15,189533,9.33893347153995,9.42711224251586,8.85795835712587,8.93812087619489,236435.933153286,0.0,1.0
2022-07-06,11.39,11.65,11.31,11.65,123171,9.13051092196052,9.33893347153995,9.06638090670531,9.33893347153995,153651.608545337,0.0,1.0
2022-07-07,11.58,11.61,11.41,11.52,82107,9.28281970819164,9.30686846391234,9.14654342577432,9.23472219675023,102425.673436377,0.0,1.0
2022-07-08,11.74,11.86,11.51,11.62,105464,9.41107973870206,9.50727476158487,9.22670594484333,9.31488471581924,131562.731841305,0.0,1.0
2022-07-11,11.49,11.69,11.45,11.69,63085,9.21067344102953,9.37099847916755,9.17860843340192,9.37099847916755,78696.3792214285,0.0,1.0
2022-07-12,11.42,11.77,11.34,11.34,105773,9.15455967768122,9.43512849442276,9.09042966242601,9.09042966242601,131948.198769726,0.0,1.0
2022-07-13,11.56,11.62,11.17,11.25,55719,9.26678720437784,9.31488471581924,8.95415338000869,9.0182833952639,69507.5462287196,0.0,1.0
2022-07-14,11.6,11.66,11.4,11.41,75167,9.29885221200544,9.34694972344685,9.13852717386742,9.14654342577432,93768.2608692577,0.0,1.0
2022-07-15,11.85,11.97,11.63,11.81,152176,9.49925850967797,9.59545353256079,9.32290096772615,9.46719350205037,189834.353719587,0.0,1.0
2022-07-18,11.99,12.29,11.91,11.91,65120,9.61148603637459,9.85197359358163,9.54735602111938,9.54735602111938,81234.9720995392,0.0,1.0
2022-07-19,12.33,12.55,12.16,12.16,121451,9.88403860120923,10.0603961431611,9.74776231879191,9.74776231879191,151505.967390374,0.0,1.0
2022-07-20,12.61,12.71,12.22,12.38,82232,10.1084936546025,10.1886561736715,9.79585983023332,9.92411986074374,102581.606659848,0.0,1.0
2022-07-21,12.62,12.63,12.331,12.54,64084,10.1165099065094,10.1245261584163,9.88484022639992,10.0523798912542,79942.5975434099,0.0,1.0
2022-07-22,12.87,12.98,12.5291,12.71,95532,10.3169162041819,10.4050949751578,10.0436421766756,10.1886561736715,119172.90163718,0.0,1.0
2022-07-25,12.92,12.96,12.66,12.93,86131,10.3569974637164,10.389062471344,10.148574914137,10.3650137156233,107445.475766361,0.0,1.0
2022-07-26,12.42,12.71,12.39,12.71,63077,9.95618486837134,10.1886561736715,9.93213611265064,10.1886561736715,78686.3994951264,0.0,1.0
2022-07-27,12.57,12.61,12.36,12.43,115917,10.0764286469749,10.1084936546025,9.90808735692994,9.96420112027825,144602.491720858,0.0,1.0
2022-07-28,12.48,12.75,12.42,12.62,67311,10.0042823798128,10.2207211812991,9.95618486837134,10.1165099065094,83968.1696405414,0.0,1.0
2022-07-29,12.35,12.5,12.13,12.48,75258,9.90007110502304,10.0203148836266,9.72371356307121,10.0042823798128,93881.7802559446,0.0,1.0
2022-08-01,12.53,12.69,12.14,12.21,130018,10.0443636393473,10.1726236698577,9.73172981497811,9.78784357832642,162193.006794193,0.0,1.0
2022-08-02,12.16,12.48,12.15,12.44,55149,9.74776231879191,10.0042823798128,9.73974606688501,9.97221737218515,68796.4907296911,0.0,1.0
2022-08-03,12.48,12.54,12.16,12.29,186734,10.0042823798128,10.0523798912542,9.74776231879191,9.85197359358163,232944.276413318,0.0,1.0
2022-08-04,12.11,12.495,12.07,12.48,181299,9.70768105925741,10.0163067576731,9.6756160516298,10.0042823798128,226164.299856793,0.0,1.0
2022-08-05,11.92,12.075,11.86,12.03,87774,9.55537227302628,9.67962417758325,9.50727476158487,9.6435510440022,109495.062055666,0.0,1.0
2022-08-08,12.22,12.35,11.895,11.99,151972,9.79585983023332,9.90007110502304,9.53533164325903,9.61148603637459,189579.870698882,0.0,1.0
2022-08-09,11.89,12.33,11.6933,12.09,93237,9.53132351730558,9.88403860120923,9.37364384229683,9.6916485554436,116309.96765425,0.0,1.0
2022-08-10,12.23,12.37,12.01,12.07,87289,9.80387608214022,9.91610360883684,9.62751854018839,9.6756160516298,108890.041148598,0.0,1.0
2022-08-11,12.51,12.64,12.4,12.4,53103,10.0283311355335,10.1325424103232,9.94015236455754,9.94015236455754,66244.1757279147,0.0,1.0
2022-08-12,12.88,12.96,12.37,12.5,67313,10.3249324560888,10.389062471344,9.91610360883684,10.0203148836266,83970.6645721173,0.0,1.0
2022-08-15,12.87,12.99,12.56,12.72,129098,10.3169162041819,10.4131112270647,10.068412395068,10.1966724255784,161045.338269446,0.0,1.0
2022-08-16,13.38,13.71,12.78,12.78,93191,10.7257450514339,10.9902813643616,10.2447699370198,10.2447699370198,116252.584228012,0.0,1.0
2022-08-17,13.46,13.51,12.92,13.3,115251,10.7898750666891,10.8299563262236,10.3569974637164,10.6616150361787,143771.679506203,0.0,1.0
2022-08-18,12.6,13.15,12.05,13.04,133912,10.1004774026956,10.5413712575751,9.659583547816,10.4531924865992,167050.638571767,0.0,1.0
2022-08-19,12.15,12.43,12.11,12.37,78281,9.73974606688501,9.96420112027825,9.70768105925741,9.91610360883684,97652.8693323714,0.0,1.0
2022-08-22,11.96,12.03,11.76,12.01,78524,9.58743728065389,9.6435510440022,9.42711224251586,9.62751854018839,97956.0035187993,0.0,1.0
2022-08-23,11.77,12.115,11.75,11.87,49363,9.43512849442276,9.71168918521086,9.41909599060896,9.51529101349178,61578.6536816577,0.0,1.0
2022-08-24,11.42,11.66,11.36,11.66,47747,9.15455967768122,9.34694972344685,9.10646216623981,9.34694972344685,59562.7489686225,0.0,1.0
2022-08-25,11.79,11.86,11.255,11.31,94373,9.45116099823657,9.50727476158487,9.02229152121735,9.06638090670531,117727.088789155,0.0,1.0
2022-08-26,11.18,11.99,11.14,11.86,75717,8.96216963191559,9.61148603637459,8.93010462428798,9.50727476158487,94454.3670525308,0.0,1.0
2022-08-29,11.16,11.22,11.01,11.05,72429,8.94613712810179,8.9942346395432,8.82589334949827,8.85795835712587,90352.6995423452,0.0,1.0
2022-08-30,11.12,11.15,10.949,11.15,51101,8.91407212047418,8.93812087619489,8.77699421286617,8.93812087619489,63746.7492208008,0.0,1.0
2022-08-31,10.81,11.08,10.7,11.08,83858,8.66556831136024,8.88200711284658,8.57738954038433,8.88200711284658,104609.986030761,0.0,1.0
2022-09-01,10.7,10.84,10.54,10.71,86539,8.57738954038433,8.68961706708095,8.44912950987391,8.58540579229123,107954.441807771,0.0,1.0
2022-09-02,10.43,10.8,10.352,10.69,76293,8.360950738898,8.65755205945334,8.29842397402417,8.56937328847743,95172.9073462859,0.0,1.0
2022-09-06,9.88,10.435,9.47,10.34,169821,7.92005688401843,8.36495886485145,7.59139055583548,8.28880447173588,211845.887544776,0.0,1.0
2022-09-07,9.9,10.04,9.61,9.9,156051,7.93608938783223,8.04831691452885,7.70361808253209,7.93608938783223,194668.283647193,0.0,1.0
2022-09-08,9.84,10.05,9.57,9.9,112973,7.88799187639082,8.05633316643575,7.67155307490449,7.93608938783223,140929.952441665,0.0,1.0
2022-09-09,9.71,9.9,9.6,9.63,100599,7.92005688401843,8.07503225044103,7.83033430345797,7.85480409815628,123334.504322952,0.17,1.0
2022-09-12,9.75,9.8724,9.71,9.8,113105,7.9526832769495,8.05252003931859,7.92005688401843,7.99346626811335,138666.876524096,0.0,1.0
2022-09-13,9.46,9.74,9.43,9.71,173556,7.71614192819921,7.94452667871673,7.6916721335009,7.92005688401843,212779.880836533,0.0,1.0
2022-09-14,9.43,9.533,9.27,9.45,125199,7.6916721335009,7.77568509529842,7.5611665617766,7.70798532996644,153494.136191506,0.0,1.0
2022-09-15,9.29,9.59,9.23,9.44,211286,7.57747975824214,7.8221777052252,7.52854016884553,7.69982873173367,259036.909714603,0.0,1.0
2022-09-16,9.64,9.64,9.07,9.21,436601,7.86296069638905,7.86296069638905,7.39803459712123,7.51222697237999,535273.391603349,0.0,1.0
2022-09-19,9.56,9.79,9.5,9.6,89358,7.7977079105269,7.98530966988058,7.74876832113029,7.83033430345797,109553.023760578,0.0,1.0
2022-09-20,9.43,9.51,9.23,9.45,94485,7.6916721335009,7.75692491936305,7.52854016884553,7.70798532996644,115838.732402451,0.0,1.0
2022-09-21,9.4,9.62,9.35,9.46,147390,7.6672023388026,7.84664749992351,7.62641934763875,7.71614192819921,180700.330939273,0.0,1.0
2022-09-22,9.81,10.135,9.41,9.41,193232,8.00162286634612,8.2667123089111,7.67535893703537,7.67535893703537,236902.682326193,0.0,1.0
2022-09-23,9.6,9.84,9.48,9.65,147293,7.83033430345797,8.02609266104442,7.73245512466475,7.87111729462182,180581.408813613,0.0,1.0
2022-09-26,9.46,9.7541,9.37,9.52,220503,7.71614192819921,7.95602748222494,7.64273254410429,7.76508151759582,270336.963654947,0.0,1.0
2022-09-27,9.5,9.71,9.47,9.49,77860,7.74876832113029,7.92005688401843,7.72429852643198,7.74061172289752,95456.4608652678,0.0,1.0
2022-09-28,9.76,9.83,9.45,9.45,77389,7.96083987518227,8.01793606281165,7.70798532996644,7.70798532996644,94879.0142551016,0.0,1.0
2022-09-29,9.55,9.7,9.44,9.7,76799,7.78955131229413,7.91190028578566,7.69982873173367,7.91190028578566,94155.6734907745,0.0,1.0
2022-09-30,9.54,9.72,9.38,9.43,135138,7.78139471406136,7.9282134822512,7.65088914233706,7.6916721335009,165679.363067179,0.0,1.0
2022-10-03,9.71,9.785,9.4904,9.56,84054,7.92005688401843,7.98123137076419,7.74093798682683,7.7977079105269,103050.312889407,0.0,1.0
2022-10-04,9.94,10.045,9.77,9.85,74059,8.10765864337211,8.19330292481618,7.96899647341504,8.03424925927719,90796.4299411876,0.0,1.0
2022-10-05,9.81,9.91,9.58,9.8,105303,8.00162286634612,8.0831888486738,7.81402110699243,7.99346626811335,129101.614416842,0.0,1.0
2022-10-06,9.61,9.97,9.55,9.84,50941,7.83849090169074,8.13212843807042,7.78955131229413,8.02609266104442,62453.73199252,0.0,1.0
2022-10-07,9.55,9.59,9.47,9.48,87409,7.78955131229413,7.8221777052252,7.72429852643198,7.73245512466475,107163.547235708,0.0,1.0
2022-10-10,9.57,9.67,9.47,9.53,60876,7.80586450875967,7.88743049108735,7.72429852643198,7.77323811582859,74634.0548630111,0.0,1.0
2022-10-11,9.67,9.89,9.525,9.53,84442,7.88743049108735,8.06687565220827,7.76915981671221,7.77323811582859,103526.001392049,0.0,1.0
2022-10-12,9.59,9.7093,9.52,9.62,42303,7.8221777052252,7.91948592214213,7.76508151759582,7.84664749992351,51863.5328022531,0.0,1.0
2022-10-13,9.8,9.93,9.37,9.48,84142,7.99346626811335,8.09950204513934,7.64273254410429,7.73245512466475,103158.201003408,0.0,1.0
2022-10-14,9.89,10.0299,9.85,9.94,52034,8.06687565220827,8.1809864614847,8.03424925927719,8.10765864337211,63793.7514084683,0.0,1.0
2022-10-17,10.26,10.27,9.98,9.99,94408,8.36866978682071,8.37682638505348,8.14028503630318,8.14844163453595,115744.3303027,0.0,1.0
2022-10-18,10.4,10.52,10.31,10.37,48501,8.48286216207947,8.58074134087269,8.40945277798455,8.45839236738116,59462.288831574,0.0,1.0
2022-10-19,10.62,10.63,10.33,10.39,87197,8.66230732320038,8.67046392143315,8.42576597445009,8.4747055638467,106903.634961068,0.0,1.0
2022-10-20,10.53,10.75,10.35,10.58,60149,8.58889793910546,8.76834310022637,8.44207917091563,8.62968093026931,73742.7519212047,0.0,1.0
2022-10-21,10.88,10.89,10.6,10.6,48055,8.87437887725237,8.88253547548514,8.64599412673484,8.64599412673484,58915.4922537946,0.0,1.0
2022-10-24,11.22,11.33,10.85,10.95,65979,9.1517032171665,9.24142579772696,8.84990908255406,8.93147506488175,80890.3394737928,0.0,1.0
2022-10-25,11.56,11.67,11.29,11.29,44821,9.42902755708064,9.5187501376411,9.20879940479588,9.20879940479588,54950.6040642457,0.0,1.0
2022-10-26,11.64,11.84,11.5,11.66,51175,9.49428034294279,9.65741230759816,9.38008796768403,9.51059353940833,62740.6162956599,0.0,1.0
2022-10-27,11.67,12.0,11.6,11.77,53409,9.5187501376411,9.78791787932247,9.46165395001172,9.60031611996878,65479.5031897391,0.0,1.0
2022-10-28,11.91,12.07,11.65,11.77,105026,9.71450849522755,9.84501406695185,9.50243694117556,9.60031611996878,128762.012057997,0.0,1.0
2022-10-31,11.91,12.0059,11.83,11.92,60460,9.71450849522755,9.7927302722798,9.6492557093654,9.72266509346032,74124.0383240957,0.0,1.0
2022-11-01,12.07,12.11,11.89,12.07,61187,9.84501406695185,9.87764045988292,9.69819529876201,9.84501406695185,75015.3412659021,0.0,1.0
2022-11-02,11.6,11.96,11.53,11.9,76071,9.46165395001172,9.75529148639139,9.40455776238234,9.70635189699478,93263.1445476725,0.0,1.0
2022-11-03,11.58,11.595,11.33,11.56,49820,9.44534075354618,9.45757565089533,9.24142579772696,9.42902755708064,61079.3845402985,0.0,1.0
2022-11-04,11.84,11.88,11.57,11.71,55415,9.65741230759816,9.69003870052924,9.43718415531341,9.55137653057217,67938.8617884513,0.0,1.0
2022-11-07,11.85,11.92,11.7,11.85,63774,9.66556890583093,9.72266509346032,9.5432199323394,9.66556890583093,78187.0066172822,0.0,1.0
2022-11-08,11.29,11.85,11.16,11.85,47722,9.20879940479588,9.66556890583093,9.10276362776989,9.66556890583093,58507.2338224032,0.0,1.0
2022-11-09,10.82,11.309,10.79,11.25,70394,8.82543928785576,9.22429694143815,8.80096949315745,9.17617301186481,86303.1351932913,0.0,1.0
2022-11-10,11.47,11.47,11.12,11.12,52106,9.35561817298572,9.35561817298572,9.07013723483882,9.07013723483882,63882.0235017422,0.0,1.0
2022-11-11,11.44,11.64,11.43,11.52,43271,9.33114837828742,9.49428034294279,9.32299178005465,9.39640116414957,53050.3020562677,0.0,1.0
2022-11-14,11.37,11.72,11.19,11.35,55645,9.27405219065803,9.55953312880494,9.1272334224682,9.2577389941925,68220.8420864093,0.0,1.0
2022-11-15,11.61,11.9,11.46,11.46,76583,9.46981054824449,9.70635189699478,9.34746157475296,9.34746157475296,93890.857210953,0.0,1.0
2022-11-16,10.92,11.48,10.72,11.48,98645,8.90700527018344,9.36377477121849,8.74387330552807,9.36377477121849,120938.897791605,0.0,1.0
2022-11-17,10.16,10.85,9.88,10.83,97474,8.28710380449302,8.84990908255406,8.0587190539755,8.83359588608852,119503.25027461,0.0,1.0
2022-11-18,10.22,10.58,9.86,10.45,70622,8.33604339388963,8.62968093026931,8.04240585750996,8.52364515324331,86582.6634886584,0.0,1.0
2022-11-21,10.17,10.23,9.92,10.16,76677,8.29526040272579,8.3441999921224,8.09134544690657,8.28710380449302,94006.1013327272,0.0,1.0
2022-11-22,10.31,10.5496,10.23,10.28,50347,8.40945277798455,8.60488487164169,8.3441999921224,8.38498298328624,61725.487223011,0.0,1.0
2022-11-23,10.37,10.415,10.17,10.17,32077,8.45839236738116,8.49509705942862,8.29526040272579,8.29526040272579,39326.4435547803,0.0,1.0
2022-11-25,10.45,10.78,10.37,10.42,31239,8.52364515324331,8.79281289492468,8.45839236738116,8.49917535854501,38299.0544691768,0.0,1.0
2022-11-28,10.25,10.6935,10.11,10.4,54816,8.36051318858794,8.72225832021123,8.24632081332918,8.48286216207947,67204.4870124649,0.0,1.0
2022-11-29,10.27,10.43,10.12,10.17,85700,8.37682638505348,8.50733195677778,8.25447741156195,8.29526040272579,105068.31102175,0.0,1.0
2022-11-30,10.4,10.425,10.16,10.35,69507,8.48286216207947,8.50325365766139,8.28710380449302,8.44207917091563,85215.6720442097,0.0,1.0
2022-12-01,10.16,10.58,10.1,10.47,45393,8.28710380449302,8.62968093026931,8.23816421509641,8.53995834970885,55651.8768052543,0.0,1.0
2022-12-02,10.09,10.339,9.99,9.99,78231,8.23000761686364,8.43310691285958,8.14844163453595,8.14844163453595,95911.307345887,0.0,1.0
2022-12-05,9.42,9.7,8.73,8.73,465887,7.68351553526814,7.91190028578566,7.12071025720709,7.12071025720709,571178.065542474,0.0,1.0
2022-12-06,9.43,9.8,9.3,9.38,339697,7.6916721335009,7.99346626811335,7.58563635647491,7.65088914233706,416468.962067158,0.0,1.0
2022-12-07,9.29,9.49,9.18,9.29,218019,7.57747975824214,7.74061172289752,7.48775717768169,7.57747975824214,267291.576437,0.0,1.0
2022-12-08,9.36,9.495,9.23,9.37,200736,7.63457594587152,7.7446900220139,7.52854016884553,7.64273254410429,246102.596047398,0.0,1.0
2022-12-09,9.19,9.36,9.14,9.31,293338,7.49591377591445,7.63457594587152,7.45513078475061,7.59379295470768,359632.76801048,0.0,1.0
2022-12-12,9.27,9.38,8.96,9.16,428656,7.5611665617766,7.65088914233706,7.30831201656077,7.47144398121615,525532.811310843,0.0,1.0
2022-12-13,9.1,9.61,9.065,9.61,550884,7.42250439181954,7.83849090169074,7.39395629800484,7.83849090169074,675384.497653508,0.0,1.0
2022-12-14,9.07,9.25,8.87,9.1,417598,7.39803459712123,7.54485336531107,7.23490263246585,7.42250439181954,511975.68898554,0.0,1.0
2022-12-15,8.89,9.18,8.84,9.0,405077,7.25121582893139,7.48775717768169,7.21043283776755,7.34093840949185,496624.926764964,0.0,1.0
2022-12-16,8.55,9.01,8.4,8.71,5118856,6.97389148901726,7.34909500772462,6.85154251552573,7.10439706074156,6275724.08732264,0.0,1.0
2022-12-19,8.92,9.04,8.49,8.65,614033,7.2756856236297,7.37356480242292,6.92495189962064,7.05545747134494,752805.253461122,0.0,1.0
2022-12-20,9.09,9.13,8.84,8.9,284960,7.41434779358677,7.44697418651784,7.21043283776755,7.25937242716416,349361.329157035,0.0,1.0
2022-12-21,9.26,9.35,9.14,9.19,267516,7.55300996354384,7.62641934763875,7.45513078475061,7.49591377591445,327974.962558862,0.0,1.0
2022-12-22,9.02,9.075,8.51,8.99,334266,7.49591377591445,7.541620567231,7.07208716552461,7.4709827988327,402229.722770815,0.17,1.0
2022-12-23,9.18,9.24,9.02,9.06,128508,7.62887898701715,7.67874094118066,7.49591377591445,7.52915507869013,154636.538606475,0.0,1.0
2022-12-27,9.2,9.46,9.1081,9.16,133269,7.64549963840498,7.86156810644687,7.56912774527788,7.61225833562931,160365.555946293,0.0,1.0
2022-12-28,9.04,9.22,9.03,9.13,126280,7.51253442730229,7.66212028979282,7.50422410160837,7.58732735854756,151955.536583136,0.0,1.0
2022-12-29,9.43,9.73,9.0763,9.09,207213,7.83663712936511,8.08594690018266,7.54270090957121,7.55408605577188,249344.018070964,0.0,1.0
2022-12-30,9.33,9.49,9.29,9.29,109239,7.75353387242593,7.88649908352862,7.72029256965025,7.72029256965025,131449.721735866,0.0,1.0
2023-01-03,9.59,9.625,9.33,9.36,180445,7.96960234046781,7.99868848039652,7.75353387242593,7.77846484950768,217133.487478175,0.0,1.0
2023-01-04,9.51,9.73,9.485,9.72,128956,7.90311973491646,8.08594690018266,7.88234392068166,8.07763657448875,155175.626984597,0.0,1.0
2023-01-05,9.43,9.52,9.24,9.39,120250,7.83663712936511,7.91143006061038,7.67874094118066,7.80339582658944,144699.503279396,0.0,1.0
2023-01-06,9.83,9.96,9.52,9.52,137988,8.16905015712185,8.27708439114279,7.91143006061038,7.91143006061038,166044.033750663,0.0,1.0
2023-01-09,9.9,10.065,9.73,9.86,129439,8.22722243697928,8.36434281092893,8.08594690018266,8.1939811342036,155756.831642259,0.0,1.0
2023-01-10,10.14,10.15,9.7415,9.85,113197,8.42667025363332,8.43498057932724,8.09550377473067,8.18567080850969,136212.471290792,0.0,1.0
2023-01-11,10.44,10.45,10.2,10.2,78014,8.67598002445087,8.68429035014479,8.47653220779683,8.47653220779683,93875.983774127,0.0,1.0
2023-01-12,10.42,10.67,10.4,10.67,69245,8.65935937306304,8.867117515411,8.6427387216752,8.867117515411,83324.0507657526,0.0,1.0
2023-01-13,10.28,10.38,10.06,10.27,112681,8.54301481334818,8.62611807028737,8.36018764808197,8.53470448765426,135591.556998134,0.0,1.0
2023-01-17,10.11,10.27,10.049,10.27,71828,8.40173927655156,8.53470448765426,8.35104628981866,8.53470448765426,86432.2321958622,0.0,1.0
2023-01-18,9.99,10.205,9.949,10.07,86159,8.30201536822454,8.48068737064379,8.26794303287948,8.36849797377589,103677.043684403,0.0,1.0
2023-01-19,10.06,10.08,9.775,9.95,82159,8.36018764808197,8.37680829946981,8.1233433658053,8.26877406544887,98863.754594028,0.0,1.0
2023-01-20,10.23,10.27,9.91,10.12,88427,8.50146318487859,8.53470448765426,8.2355327626732,8.41004960224548,106406.178598645,0.0,1.0
2023-01-23,10.29,10.32,10.045,10.23,107734,8.5513251390421,8.57625611612385,8.3477221595411,8.50146318487859,129638.721715612,0.0,1.0
2023-01-24,10.08,10.215,10.04,10.215,42107,8.37680829946981,8.48899769633771,8.34356699669414,8.48899769633771,50668.290932104,0.0,1.0
2023-01-25,10.16,10.17,9.9201,10.02,49159,8.44329090502116,8.45160123071508,8.24392619162405,8.3269463453063,59154.119598435,0.0,1.0
2023-01-26,10.18,10.25,10.055,10.22,40063,8.459911556409,8.51808383626642,8.35603248523501,8.49315285918467,48208.7002069224,0.0,1.0
2023-01-27,10.12,10.225,9.99,10.14,47423,8.41004960224548,8.49730802203163,8.30201536822454,8.42667025363332,57065.1521332123,0.0,1.0
2023-01-30,9.92,10.115,9.87,10.06,70323,8.24384308836711,8.40589443939852,8.20229145989752,8.36018764808197,84621.2321756087,0.0,1.0
2023-01-31,9.94,10.06,9.86,10.03,107597,8.26046373975495,8.36018764808197,8.1939811342036,8.33525667100022,129473.866564267,0.0,1.0
2023-02-01,10.14,10.29,9.89,9.89,70121,8.42667025363332,8.5513251390421,8.21891211128536,8.21891211128536,84378.1610765447,0.0,1.0
2023-02-02,10.3,10.45,10.18,10.18,85743,8.55963546473602,8.68429035014479,8.459911556409,8.459911556409,103176.461619004,0.0,1.0
2023-02-03,10.16,10.39,10.145,10.24,50361,8.44329090502116,8.63442839598128,8.43082541648028,8.50977351057251,60600.5129700926,0.0,1.0
2023-02-06,9.84,10.14,9.7852,10.14,102466,8.17736048281577,8.42667025363332,8.13181989801309,8.42667025363332,123299.619983589,0.0,1.0
2023-02-07,9.68,9.785,9.32,9.75,160605,8.04439527171307,8.13165369149922,7.74522354673201,8.1025675515705,193259.573589915,0.0,1.0
2023-02-08,9.43,9.65,9.36,9.56,91573,7.83663712936511,8.01946429463132,7.77846484950768,7.94467136338605,110191.830468225,0.0,1.0
2023-02-09,9.35,9.5999,9.325,9.5354,70107,7.77015452381376,7.97782956290478,7.74937870957897,7.92422796217901,84361.3145647284,0.0,1.0
2023-02-10,9.37,9.4,9.2,9.26,134115,7.7867751752016,7.81170615228336,7.64549963840498,7.6953615925685,161383.566588908,0.0,1.0
2023-02-13,9.65,9.68,9.31,9.32,93296,8.01946429463132,8.04439527171307,7.73691322103809,7.74522354673201,112265.154743904,0.0,1.0
2023-02-14,9.49,9.77,9.29,9.57,110782,7.88649908352862,8.11918820295834,7.72029256965025,7.95298168907997,133306.448002478,0.0,1.0
2023-02-15,9.53,9.56,9.3919,9.43,55634,7.91974038630429,7.94467136338605,7.80497478847128,7.83663712936511,66945.6313134794,0.0,1.0
2023-02-16,9.3,9.47,9.27,9.43,126157,7.72860289534417,7.86987843214079,7.70367191826241,7.83663712936511,151807.527943607,0.0,1.0
2023-02-17,9.46,9.585,9.23,9.38,136980,7.86156810644687,7.96544717762085,7.67043061548674,7.79508550089552,164831.084899889,0.0,1.0
2023-02-21,9.13,9.42,9.1,9.31,108682,7.58732735854756,7.82832680367119,7.5623963814658,7.73691322103809,130779.471230031,0.0,1.0
2023-02-22,9.13,9.23,9.0387,9.16,76836,7.58732735854756,7.67043061548674,7.51145408496208,7.61225833562931,92458.4701370115,0.0,1.0
2023-02-23,9.22,9.32,9.03,9.2,59965,7.66212028979282,7.74522354673201,7.50422410160837,7.64549963840498,72157.2200760828,0.0,1.0
2023-02-24,9.24,9.33,9.08,9.28,72262,7.67874094118066,7.75353387242593,7.54577573007796,7.71198224395633,86954.4740621679,0.0,1.0
2023-02-27,9.34,9.43,9.17,9.33,49630,7.76184419811984,7.83663712936511,7.62056866132323,7.75353387242593,59720.8843888267,0.0,1.0
2023-02-28,9.25,9.5,9.2264,9.32,52813,7.68705126687458,7.89480940922254,7.66743889823693,7.74522354673201,63551.0591824925,0.0,1.0
2023-03-01,9.38,9.42,9.07,9.14,75059,7.79508550089552,7.82832680367119,7.53746540438405,7.59563768424148,90320.1664586125,0.0,1.0
2023-03-02,9.25,9.44,9.15,9.32,54869,7.68705126687458,7.84494745505903,7.60394800993539,7.74522354673201,66025.0897749452,0.0,1.0
2023-03-03,9.29,9.31,9.03,9.3,50796,7.72029256965025,7.73691322103809,7.50422410160837,7.72860289534417,61123.9581586709,0.0,1.0
2023-03-06,9.04,9.31,8.96,9.31,204261,7.51253442730229,7.73691322103809,7.44605182175094,7.73691322103809,245791.810722267,0.0,1.0
2023-03-07,9.19,9.23,9.02,9.02,51990,7.63718931271107,7.67043061548674,7.49591377591445,7.49591377591445,62560.7249521478,0.0,1.0
2023-03-08,9.17,9.348,9.12,9.21,71903,7.62056866132323,7.76849245867498,7.57901703285364,7.65380996409891,86522.4813663067,0.0,1.0
2023-03-09,8.95,9.2309,8.92,9.21,131055,7.43774149605702,7.67117854479919,7.41281051897527,7.65380996409891,157701.400434771,0.0,1.0
2023-03-10,8.96,9.07,8.76,8.89,173216,7.44605182175094,7.53746540438405,7.27984530787257,7.38787954189351,208434.670769595,0.0,1.0
2023-03-13,8.73,9.05,8.65,8.84,236308,7.25491433079082,7.52084475299621,7.18843172523947,7.34632791342392,284354.679592078,0.0,1.0
2023-03-14,8.85,9.1,8.78,8.9,91386,7.35463823911784,7.5623963814658,7.29646595926041,7.39618986758743,109966.80920325,0.0,1.0
2023-03-15,8.85,8.89,8.56,8.65,127625,7.35463823911784,7.38787954189351,7.1136387939942,7.18843172523947,153574.005039774,0.0,1.0
2023-03-16,8.7,8.9,8.58,8.8,115050,7.22998335370906,7.39618986758743,7.13025944538204,7.31308661064825,138442.227461908,0.0,1.0
2023-03-17,8.62,8.73,8.52,8.58,183343,7.16350074815771,7.25491433079082,7.08039749121853,7.13025944538204,220620.715424152,0.0,1.0
2023-03-20,8.71,8.96,8.52,8.52,178582,7.3795692161996,7.59138233951187,7.21859124248227,7.21859124248227,210777.780440826,0.17,1.0
2023-03-21,8.93,9.06,8.71,8.81,89501,7.5659647647144,7.67610758883678,7.3795692161996,7.4642944655245,105636.7502169,0.0,1.0
2023-03-22,8.63,8.98,8.565,8.91,147136,7.31178901673967,7.60832738937685,7.25671760467848,7.54901971484941,173662.516395501,0.0,1.0
2023-03-23,8.62,8.8,8.56,8.67,118275,7.30331649180718,7.45582194059201,7.25248134221223,7.34567911646963,139598.290878357,0.0,1.0
2023-03-24,8.69,8.76,8.55,8.58,162746,7.36262416633461,7.42193184086205,7.24400881727974,7.26942639207721,192086.77613434,0.0,1.0
2023-03-27,8.8,8.89,8.62,8.78,110500,7.45582194059201,7.53207466498443,7.30331649180718,7.43887689072703,130421.569579864,0.0,1.0
2023-03-28,8.78,8.9,8.63,8.79,99354,7.43887689072703,7.54054718991692,7.31178901673967,7.44734941565952,117266.105194913,0.0,1.0
2023-03-29,8.74,8.9,8.63,8.84,55800,7.40498679099707,7.54054718991692,7.31178901673967,7.48971204032198,65859.9419235876,0.0,1.0
2023-03-30,8.89,9.13,8.78,8.81,155757,7.53207466498443,7.73541526336421,7.43887689072703,7.4642944655245,183837.759394126,0.0,1.0
2023-03-31,8.84,8.94,8.72,8.92,50893,7.48971204032198,7.57443728964689,7.38804174113209,7.5574922397819,60068.2800056835,0.0,1.0
2023-04-03,8.71,8.95,8.65,8.85,55192,7.3795692161996,7.58290981457938,7.32873406660465,7.49818456525447,65142.3282194739,0.0,1.0
2023-04-04,8.59,8.78,8.52,8.78,55818,7.2778989170097,7.43887689072703,7.21859124248227,7.43887689072703,65881.1870661436,0.0,1.0
2023-04-05,8.69,8.76,8.47,8.51,94296,7.36262416633461,7.42193184086205,7.17622861781981,7.21011871754978,111296.220136678,0.0,1.0
2023-04-06,8.55,8.68,8.45,8.68,65464,7.24400881727974,7.35415164140212,7.15928356795483,7.35415164140212,77266.2229047623,0.0,1.0
2023-04-10,8.58,8.66,8.515,8.52,74094,7.26942639207721,7.33720659153714,7.21435498001602,7.21859124248227,87452.0884746649,0.0,1.0
2023-04-11,8.64,8.73,8.59,8.63,47892,7.32026154167216,7.39651426606458,7.2778989170097,7.31178901673967,56526.24262732,0.0,1.0
2023-04-12,8.47,8.72,8.45,8.66,69063,7.17622861781981,7.38804174113209,7.15928356795483,7.33720659153714,81514.071130264,0.0,1.0
2023-04-13,8.55,8.63,8.48,8.5,156861,7.24400881727974,7.31178901673967,7.1847011427523,7.20164619261729,185140.794804227,0.0,1.0
2023-04-14,8.51,8.65,8.5,8.52,42977,7.21011871754978,7.32873406660465,7.20164619261729,7.21859124248227,50725.1384238355,0.0,1.0
2023-04-17,8.66,8.75,8.46,8.46,72567,7.33720659153714,7.41345931592956,7.16775609288732,7.16775609288732,85649.7922144978,0.0,1.0
2023-04-18,8.52,8.705,8.48,8.67,57595,7.21859124248227,7.37533295373335,7.1847011427523,7.34567911646963,67978.5547506994,0.0,1.0
2023-04-19,8.52,8.63,8.4,8.52,38906,7.21859124248227,7.31178901673967,7.11692094329238,7.21859124248227,45920.1953490878,0.0,1.0
2023-04-20,8.48,8.52,8.39,8.46,42873,7.1847011427523,7.21859124248227,7.10844841835989,7.16775609288732,50602.3887112898,0.0,1.0
2023-04-21,8.41,8.46,8.36,8.46,56143,7.12539346822487,7.16775609288732,7.08303084356241,7.16775609288732,66264.779917849,0.0,1.0
2023-04-24,8.39,8.46,8.36,8.43,73011,7.10844841835989,7.16775609288732,7.08303084356241,7.14233851808985,86173.8390642124,0.0,1.0
2023-04-25,8.22,8.4,8.17,8.32,109417,6.96441549450754,7.11692094329238,6.92205286984508,7.04914074383245,129143.320169412,0.0,1.0
2023-04-26,8.3,8.32,8.17,8.17,53630,7.03219569396747,7.04914074383245,6.92205286984508,6.92205286984508,63298.7219598925,0.0,1.0
2023-04-27,8.3,8.43,8.25,8.32,41031,7.03219569396747,7.14233851808985,6.98983306930501,7.04914074383245,48428.3024563928,0.0,1.0
2023-04-28,8.25,8.39,8.21,8.33,57636,6.98983306930501,7.10844841835989,6.95594296957505,7.05761326876494,68026.9464642992,0.0,1.0
2023-05-01,8.22,8.39,8.2,8.25,57495,6.96441549450754,7.10844841835989,6.94747044464256,6.98983306930501,67860.5261809439,0.0,1.0
2023-05-02,8.25,8.29,8.12,8.22,93265,6.98983306930501,7.02372316903498,6.87969024518263,6.96441549450754,110079.345582498,0.0,1.0
2023-05-03,8.24,8.38,8.23,8.27,94177,6.98136054437252,7.09997589342739,6.97288801944003,7.00677811916999,111155.766138669,0.0,1.0
2023-05-04,8.22,8.3,8.04,8.18,68381,6.96441549450754,7.03219569396747,6.8119100457227,6.93052539477758,80709.1162845312,0.0,1.0
2023-05-05,8.33,8.37,8.21,8.3,46485,7.05761326876494,7.0915033684949,6.95594296957505,7.03219569396747,54865.5806508597,0.0,1.0
2023-05-08,8.27,8.38,8.24,8.38,36444,7.00677811916999,7.09997589342739,6.98136054437252,7.09997589342739,43014.3319617066,0.0,1.0
2023-05-09,8.23,8.3,8.2,8.27,42110,6.97288801944003,7.03219569396747,6.94747044464256,7.00677811916999,49701.8307240551,0.0,1.0
2023-05-10,8.19,8.3,8.11,8.3,106183,6.93899791971007,7.03219569396747,6.87121772025014,7.03219569396747,125326.276223518,0.0,1.0
2023-05-11,8.23,8.28,8.13,8.19,74728,6.97288801944003,7.01525064410249,6.88816277011512,6.93899791971007,88200.3896069149,0.0,1.0
2023-05-12,8.23,8.28,8.17,8.25,38544,6.97288801944003,7.01525064410249,6.92205286984508,6.98983306930501,45492.9319265728,0.0,1.0
2023-05-15,8.11,8.23,8.06,8.2,55941,6.87121772025014,6.97288801944003,6.82885509558769,6.94747044464256,66026.3622069429,0.0,1.0
2023-05-16,8.03,8.075,8.0,8.06,53315,6.80343752079021,6.84156388298642,6.77801994599274,6.82885509558769,62926.9319651626,0.0,1.0
2023-05-17,8.27,8.3,8.05,8.085,107732,7.00677811916999,7.03219569396747,6.82038257065519,6.85003640791891,127154.538769031,0.0,1.0
2023-05-18,8.36,8.39,8.25,8.3,49898,7.08303084356241,7.10844841835989,6.98983306930501,7.03219569396747,58893.895736616,0.0,1.0
2023-05-19,8.36,8.45,8.245,8.43,63831,7.08303084356241,7.15928356795483,6.98559680683877,7.14233851808985,75338.8163606545,0.0,1.0
2023-05-22,8.28,8.42,8.24,8.36,212132,7.01525064410249,7.13386599315736,6.98136054437252,7.08303084356241,250376.365593808,0.0,1.0
2023-05-23,8.76,8.91,8.4,8.4,119611,7.42193184086205,7.54901971484941,7.11692094329238,7.11692094329238,141175.152570291,0.0,1.0
2023-05-24,8.63,8.76,8.58,8.76,47846,7.31178901673967,7.42193184086205,7.26942639207721,7.42193184086205,56471.9494852324,0.0,1.0
2023-05-25,8.39,8.64,8.27,8.61,56842,7.10844841835989,7.32026154167216,7.00677811916999,7.29484396687469,67089.7996204402,0.0,1.0
2023-05-26,8.58,8.6,8.34,8.34,40049,7.26942639207721,7.28637144194219,7.06608579369743,7.06608579369743,47269.2619013935,0.0,1.0
2023-05-30,8.4,8.6116,8.37,8.57,18582,7.11692094329238,7.29619957086388,7.0915033684949,7.26095386714472,21932.0688319732,0.0,1.0
2023-05-31,8.06,8.4,7.91,8.4,92783,6.82885509558769,7.11692094329238,6.70176722160032,7.11692094329238,109510.447876276,0.0,1.0
2023-06-01,7.94,8.15,7.91,8.04,90691,6.72718479639779,6.9051078199801,6.70176722160032,6.8119100457227,107041.290196991,0.0,1.0
2023-06-02,8.29,8.31,8.01,8.07,76677,7.02372316903498,7.04066821889996,6.78649247092523,6.83732762052018,90500.7664314502,0.0,1.0
2023-06-05,7.97,8.2132,7.95,8.18,48901,6.75260237119527,6.95865417755345,6.73565732133028,6.93052539477758,57717.1508961533,0.0,1.0
2023-06-06,8.4,8.42,7.98,7.98,55225,7.11692094329238,7.13386599315736,6.76107489612776,6.76107489612776,65181.2776474932,0.0,1.0
2023-06-07,8.58,8.62,8.444,8.45,63930,7.26942639207721,7.30331649180718,7.15420005299534,7.15928356795483,75455.6646447125,0.0,1.0
2023-06-08,8.34,8.5945,8.3,8.56,61532,7.06608579369743,7.28171155322933,7.03219569396747,7.25248134221223,72625.3395419748,0.0,1.0
2023-06-09,8.05,8.2599,7.98,8.19,60278,6.96441549450754,7.14600938423389,6.90385535977269,7.08553576397724,69673.8872605578,0.17,1.0
2023-06-12,8.08,8.105,7.93,8.1,58383,6.99036983796533,7.01199845751349,6.86059812067637,7.00767273360386,67483.5024375916,0.0,1.0
2023-06-13,8.19,8.26,8.08,8.14,44525,7.08553576397724,7.14609589871208,6.99036983796533,7.04227852488092,51465.3742704856,0.0,1.0
2023-06-14,8.1,8.3,8.05,8.19,37352,7.00767273360386,7.18070168998914,6.96441549450754,7.08553576397724,43174.2764683028,0.0,1.0
2023-06-15,8.11,8.16,8.01,8.05,41621,7.01632418142312,7.05958142051944,6.92980970323048,6.96441549450754,48108.7106684309,0.0,1.0
2023-06-16,8.01,8.19,7.94,8.19,96579,6.92980970323048,7.08553576397724,6.86924956849564,7.08553576397724,111633.338162139,0.0,1.0
2023-06-20,7.98,8.0,7.83,7.93,59962,6.90385535977269,6.92115825541122,6.77408364248373,6.86059812067637,69308.6304774141,0.0,1.0
2023-06-21,7.88,8.06,7.86,7.98,55175,6.81734088158005,6.9730669423268,6.80003798594152,6.90385535977269,63775.4525631454,0.0,1.0
2023-06-22,8.05,8.26,7.89,7.9,98195,6.96441549450754,7.14609589871208,6.82599232939932,6.83464377721858,113501.233610114,0.0,1.0
2023-06-23,8.2,8.4202,7.96,7.97,383942,7.0941872117965,7.28469209277669,6.88655246413416,6.89520391195343,443789.303271394,0.0,1.0
2023-06-26,8.02,8.41,8.0,8.23,68558,6.93846115104975,7.27586761600104,6.92115825541122,7.12014155525429,79244.5396796396,0.0,1.0
2023-06-27,8.16,8.26,8.07,8.07,45656,7.05958142051944,7.14609589871208,6.98171839014607,6.98171839014607,52772.6699088893,0.0,1.0
2023-06-28,8.03,8.25,8.0,8.18,42000,6.94711259886901,7.13744445089282,6.92115825541122,7.07688431615797,48546.7876330241,0.0,1.0
2023-06-29,8.04,8.17,8.01,8.07,27236,6.95576404668827,7.06823286833871,6.92980970323048,6.98171839014607,31481.4359041201,0.0,1.0
2023-06-30,8.03,8.09,8.0,8.08,43061,6.94711259886901,6.9990212857846,6.92115825541122,6.99036983796533,49773.171958706,0.0,1.0
2023-07-03,8.09,8.18,7.99,7.99,32323,6.9990212857846,7.07688431615797,6.91250680759196,6.91250680759196,37361.3765871961,0.0,1.0
2023-07-05,8.25,8.4069,8.14,8.15,65463,7.13744445089282,7.27318566717707,7.04227852488092,7.05092997270018,75667.1037814442,0.0,1.0
2023-07-06,8.19,8.22,7.96,8.2,49914,7.08553576397724,7.11149010743503,6.88655246413416,7.0941872117965,57694.389474161,0.0,1.0
2023-07-07,8.29,8.38,8.12,8.2,139461,7.17205024216988,7.24991327254325,7.02497562924239,7.0941872117965,161199.608335456,0.0,1.0
2023-07-10,8.24,8.37,8.211,8.29,32236,7.12879300307356,7.24126182472399,7.10370380439769,7.17205024216988,37260.815384242,0.0,1.0
2023-07-11,8.12,8.28,8.04,8.28,43485,7.02497562924239,7.16339879435061,6.95576404668827,7.16339879435061,50263.2633386203,0.0,1.0
2023-07-12,8.07,8.21,8.02,8.21,52857,6.98171839014607,7.10283865961576,6.93846115104975,7.10283865961576,61096.1322361608,0.0,1.0
2023-07-13,8.11,8.13,8.02,8.08,40295,7.01632418142312,7.03362707706165,6.93846115104975,6.99036983796533,46576.0192303025,0.0,1.0
2023-07-14,8.17,8.21,8.03,8.11,61694,7.06823286833871,7.10283865961576,6.94711259886901,7.01632418142312,71310.6075293283,0.0,1.0
2023-07-17,8.14,8.32,8.11,8.2,60878,7.04227852488092,7.19800458562767,7.01632418142312,7.0941872117965,70367.4127981724,0.0,1.0
2023-07-18,8.25,8.33,8.17,8.23,35464,7.13744445089282,7.20665603344693,7.06823286833871,7.12014155525429,40991.9827766087,0.0,1.0
2023-07-19,8.26,8.29,8.07,8.26,92285,7.14609589871208,7.17205024216988,6.98171839014607,7.14609589871208,106670.00706461,0.0,1.0
2023-07-20,8.33,8.36,8.25,8.27,38432,7.20665603344693,7.23261037690472,7.13744445089282,7.15474734653135,44422.6224360091,0.0,1.0
2023-07-21,8.32,8.36,8.2,8.36,50864,7.19800458562767,7.23261037690472,7.0941872117965,7.23261037690472,58792.4715753842,0.0,1.0
2023-07-24,8.33,8.34,8.22,8.34,52306,7.20665603344693,7.2153074812662,7.11149010743503,7.2153074812662,60459.2446174514,0.0,1.0
2023-07-25,8.43,8.54,8.31,8.33,58086,7.29317051163957,7.38833643765148,7.18935313780841,7.20665603344693,67140.2072964723,0.0,1.0
2023-07-26,8.39,8.55,8.33,8.46,42288,7.25856472036252,7.39698788547074,7.20665603344693,7.31912485509737,48879.6798910791,0.0,1.0
2023-07-27,8.27,8.43,8.25,8.43,30681,7.15474734653135,7.29317051163957,7.13744445089282,7.29317051163957,35463.4283659241,0.0,1.0
2023-07-28,8.36,8.42,8.25,8.3,62857,7.23261037690472,7.28451906382031,7.13744445089282,7.18070168998914,72654.8911964047,0.0,1.0
2023-07-31,8.5,8.78,8.395,8.44,183841,7.35373064637442,7.59597118531381,7.26289044427215,7.30182195945884,212497.380601019,0.0,1.0
2023-08-01,8.5,8.58,8.46,8.54,66411,7.35373064637442,7.42294222892853,7.31912485509737,7.38833643765148,76762.8741308753,0.0,1.0
2023-08-02,8.44,8.48,8.32,8.38,38574,7.30182195945884,7.33642775073589,7.19800458562767,7.24991327254325,44586.7568132445,0.0,1.0
2023-08-03,8.52,8.54,8.31,8.45,54402,7.37103354201295,7.38833643765148,7.18935313780841,7.3104734072781,62881.9604955185,0.0,1.0
2023-08-04,8.39,8.575,8.3793,8.52,31586,7.25856472036252,7.4186165050189,7.24930767119591,7.37103354201295,36509.4960518262,0.0,1.0
2023-08-07,8.3,8.4,8.21,8.4,52528,7.18070168998914,7.26721616818178,7.10283865961576,7.26721616818178,60715.8490663688,0.0,1.0
2023-08-08,8.12,8.28,8.1,8.28,47175,7.02497562924239,7.16339879435061,7.00767273360386,7.16339879435061,54528.4453949502,0.0,1.0
2023-08-09,8.05,8.19,7.9,8.19,86151,6.96441549450754,7.08553576397724,6.83464377721858,7.08553576397724,99579.8643183966,0.0,1.0
2023-08-10,7.97,8.1106,7.91,8.095,78254,6.89520391195343,7.01684326829228,6.84329522503784,7.00334700969423,90451.912367492,0.0,1.0
2023-08-11,7.92,8.1,7.9,8.0,61742,6.85194667285711,7.00767273360386,6.83464377721858,6.92115825541122,71366.0895723374,0.0,1.0
2023-08-14,7.96,7.9701,7.87,7.94,41354,6.88655246413416,6.89529042643162,6.80868943376079,6.86924956849564,47800.0918041924,0.0,1.0
2023-08-15,7.9,7.98,7.86,7.94,39102,6.83464377721858,6.90385535977269,6.80003798594152,6.86924956849564,45197.0592863454,0.0,1.0
2023-08-16,7.82,8.04,7.745,7.93,53195,6.76543219466447,6.95576404668827,6.70054633601999,6.86059812067637,61486.818289017,0.0,1.0
2023-08-17,7.8,7.92,7.71,7.7601,56985,6.74812929902594,6.85194667285711,6.67026626865256,6.71361002222708,65867.5879349495,0.0,1.0
2023-08-18,7.91,7.92,7.72,7.72,26770,6.84329522503784,6.85194667285711,6.67891771647183,6.67891771647183,30942.7977365728,0.0,1.0
2023-08-21,7.82,7.99,7.76,7.99,53855,6.76543219466447,6.91250680759196,6.71352350774888,6.91250680759196,62249.6963803931,0.0,1.0
2023-08-22,7.66,7.82,7.63,7.82,66914,6.62700902955624,6.76543219466447,6.60105468609845,6.76543219466447,77344.2797065756,0.0,1.0
2023-08-23,7.77,7.81,7.63,7.66,32315,6.72217495556815,6.7567807468452,6.60105468609845,6.62700902955624,37352.1295800279,0.0,1.0
2023-08-24,7.7,7.78,7.675,7.73,37949,6.6616148208333,6.73082640338741,6.63998620128514,6.68756916429109,43864.3343782293,0.0,1.0
2023-08-25,7.76,7.82,7.69,7.69,18960,6.71352350774888,6.76543219466447,6.65296337301404,6.65296337301404,21915.4069886223,0.0,1.0
2023-08-28,7.79,7.8808,7.7,7.76,56594,6.73947785120668,6.81803299740559,6.6616148208333,6.71352350774888,65415.6404596039,0.0,1.0
2023-08-29,7.82,7.92,7.7,7.77,63719,6.76543219466447,6.85194667285711,6.6616148208333,6.72217495556815,73651.2562187776,0.0,1.0
2023-08-30,7.8,7.8857,7.79,7.82,35135,6.74812929902594,6.82227220683703,6.73947785120668,6.76543219466447,40611.6996068167,0.0,1.0
2023-08-31,7.75,7.82,7.75,7.79,36921,6.70487205992962,6.76543219466447,6.70487205992962,6.73947785120668,42676.0939571162,0.0,1.0
2023-09-01,7.7,7.87,7.6982,7.8,47891,6.6616148208333,6.80868943376079,6.66005756022583,6.74812929902594,55356.0525365037,0.0,1.0
2023-09-05,7.65,7.84,7.65,7.73,63430,6.61835758173698,6.782735090303,6.61835758173698,6.68756916429109,73317.2080848266,0.0,1.0
2023-09-06,7.64,7.931,7.62,7.75,48129,6.60970613391771,6.8614632654583,6.59240323827919,6.70487205992962,55631.1509997576,0.0,1.0
2023-09-07,7.68,7.78,7.6,7.67,196349,6.64431192519477,6.73082640338741,6.57510034264066,6.63566047737551,226955.076308492,0.0,1.0
2023-09-08,7.52,7.58,7.5,7.5,86108,6.65296337301403,6.70604552758595,6.63526932149006,6.63526932149006,97329.8849992984,0.17,1.0
2023-09-11,7.52,7.58,7.5,7.53,52244,6.65296337301403,6.70604552758595,6.63526932149006,6.66181039877602,59052.6142972006,0.0,1.0
2023-09-12,7.41,7.53,7.38,7.5,62650,6.55564608963218,6.66181039877602,6.52910501234622,6.63526932149006,70814.7593162777,0.0,1.0
2023-09-13,7.31,7.44,7.22,7.44,103721,6.46717583201231,6.58218716691814,6.38755260015443,6.58218716691814,117238.270567337,0.0,1.0
2023-09-14,7.51,7.55,7.33,7.33,45210,6.64411634725205,6.6795044503,6.48486988353629,6.48486988353629,51101.9196917624,0.0,1.0
2023-09-15,7.43,7.57,7.39,7.48,139519,6.57334014115615,6.69719850182397,6.53795203810821,6.61757526996609,157701.586672749,0.0,1.0
2023-09-18,7.37,7.47,7.33,7.47,32325,6.52025798658423,6.6087282442041,6.48486988353629,6.6087282442041,36537.7030311042,0.0,1.0
2023-09-19,7.34,7.44,7.3,7.4,34179,6.49371690929827,6.58218716691814,6.45832880625033,6.54679906387019,38633.3225645819,0.0,1.0
2023-09-20,7.36,7.58,7.34,7.37,69071,6.51141096082225,6.70604552758595,6.49371690929827,6.52025798658423,78072.565694088,0.0,1.0
2023-09-21,7.9,8.27,7.32,7.37,643787,6.98915035196953,7.31649030516304,6.4760228577743,6.52025798658423,727687.493311229,0.0,1.0
2023-09-22,7.97,8.18,7.7411,7.84,151433,7.05107953230344,7.23686707330516,6.84857111261156,6.93606819739761,171168.259338258,0.0,1.0
2023-09-25,7.98,8.14,7.93,8.1,110681,7.05992655806543,7.20147897025721,7.01569142925549,7.16609086720927,125105.321243175,0.0,1.0
2023-09-26,8.02,8.21,7.86,7.99,359326,7.09531466111337,7.26340815059112,6.95376224892158,7.06877358382741,406154.576314139,0.0,1.0
2023-09-27,8.38,8.44,7.995,8.1,222057,7.4138075885449,7.46688974311682,7.07319709670841,7.16609086720927,250996.217230561,0.0,1.0
2023-09-28,7.82,8.58,7.68,8.45,440747,6.91837414587364,7.59074810378463,6.79451578520582,7.4757367688788,498186.635664349,0.0,1.0
2023-09-29,7.66,7.95,7.3,7.82,262620,6.77682173368185,7.03338548077947,6.45832880625033,6.91837414587364,296845.524208154,0.0,1.0
2023-10-02,7.4,7.63,7.0,7.63,332337,6.54679906387019,6.75028065639589,6.19291803339072,6.75028065639589,375648.278801178,0.0,1.0
2023-10-03,7.48,7.64,7.28,7.49,125383,6.61757526996609,6.75912768215788,6.44063475472635,6.62642229572807,141723.335472512,0.0,1.0
2023-10-04,7.42,7.51,7.305,7.41,42085,6.56449311539417,6.64411634725205,6.46275231913132,6.55564608963218,47569.6591512458,0.0,1.0
2023-10-05,7.29,7.5,7.25,7.42,67905,6.44948178048834,6.63526932149006,6.41409367744039,6.56449311539417,76754.6086412105,0.0,1.0
2023-10-06,7.47,7.58,7.23,7.31,94629,6.6087282442041,6.70604552758595,6.39639962591642,6.46717583201231,106961.370460336,0.0,1.0
2023-10-09,7.3,7.4739,7.22,7.42,54470,6.45832880625033,6.61217858425128,6.38755260015443,6.56449311539417,61568.7141254213,0.0,1.0
2023-10-10,7.44,7.54,7.28,7.28,53149,6.58218716691814,6.67065742453801,6.44063475472635,6.44063475472635,60075.5569497342,0.0,1.0
2023-10-11,7.34,7.47,7.27,7.44,61817,6.49371690929827,6.6087282442041,6.43178772896437,6.58218716691814,69873.1999465976,0.0,1.0
2023-10-12,7.27,7.44,7.185,7.37,53819,6.43178772896437,6.58218716691814,6.35658800998748,6.52025798658423,60832.8736096209,0.0,1.0
2023-10-13,7.25,7.3399,7.2,7.27,51233,6.41409367744039,6.49362843904065,6.36985854863046,6.43178772896437,57909.8573671326,0.0,1.0
2023-10-16,7.17,7.42,7.14,7.35,109958,6.3433174713445,6.56449311539417,6.31677639405854,6.50256393506026,124288.097444521,0.0,1.0
2023-10-17,7.43,7.51,7.16,7.16,118739,6.57334014115615,6.64411634725205,6.33447044558251,6.33447044558251,134213.46698253,0.0,1.0
2023-10-18,7.48,7.52,7.24,7.39,86454,6.61757526996609,6.65296337301403,6.40524665167841,6.53795203810821,97720.9768863443,0.0,1.0
2023-10-19,7.35,7.5299,7.33,7.5,33133,6.50256393506026,6.6617219285184,6.48486988353629,6.63526932149006,37451.0043164602,0.0,1.0
2023-10-20,7.25,7.4199,7.23,7.39,36031,6.41409367744039,6.56440464513655,6.39639962591642,6.53795203810821,40726.6814513137,0.0,1.0
2023-10-23,7.07,7.28,7.06,7.19,65249,6.25484721372463,6.44063475472635,6.24600018796264,6.36101152286847,73752.4697626146,0.0,1.0
2023-10-24,7.16,7.22,7.04,7.15,74492,6.33447044558251,6.38755260015443,6.22830613643867,6.32562341982053,84200.0486989331,0.0,1.0
2023-10-25,7.1,7.2099,7.07,7.17,38480,6.28138829101059,6.37861710413483,6.25484721372463,6.3433174713445,43494.8433917058,0.0,1.0
2023-10-26,7.11,7.18,7.07,7.15,59064,6.29023531677258,6.35216449710649,6.25484721372463,6.32562341982053,66761.419700824,0.0,1.0
2023-10-27,6.97,7.12,6.91,7.1,140947,6.16637695610476,6.29908234253456,6.11329480153284,6.28138829101059,159315.688449344,0.0,1.0
2023-10-30,7.13,7.17,7.0,7.01,53400,6.30792936829655,6.3433174713445,6.19291803339072,6.20176505915271,60359.2681163485,0.0,1.0
2023-10-31,7.13,7.18,7.01,7.18,55541,6.30792936829655,6.35216449710649,6.20176505915271,6.35216449710649,62779.2904578672,0.0,1.0
2023-11-01,7.06,7.21,6.99,7.15,48491,6.24600018796264,6.37870557439245,6.18407100762874,6.32562341982053,54810.5106784617,0.0,1.0
2023-11-02,7.08,7.22,7.02,7.12,57305,6.26369423948662,6.38755260015443,6.2106120849147,6.29908234253456,64773.180887778,0.0,1.0
2023-11-03,7.17,7.25,7.08,7.2,86781,6.3433174713445,6.41409367744039,6.26369423948662,6.36985854863046,98090.592629304,0.0,1.0
2023-11-06,7.0,7.245,6.97,7.14,53807,6.19291803339072,6.4096701645594,6.16637695610476,6.31677639405854,60819.3097291454,0.0,1.0
2023-11-07,7.08,7.17,6.97,7.0,70893,6.26369423948662,6.3433174713445,6.16637695610476,6.19291803339072,80132.0148796309,0.0,1.0
2023-11-08,7.1,7.13,7.023,7.04,57100,6.28138829101059,6.30792936829655,6.21326619264329,6.22830613643867,64541.4645963202,0.0,1.0
2023-11-09,6.96,7.16,6.92,7.12,55901,6.15752993034278,6.33447044558251,6.12214182729483,6.29908234253456,63186.2068721347,0.0,1.0
2023-11-10,7.03,7.06,6.91,6.92,49101,6.21945911067668,6.24600018796264,6.11329480153284,6.12214182729483,55500.0079359705,0.0,1.0
2023-11-13,6.97,7.07,6.94,7.045,38966,6.16637695610476,6.25484721372463,6.1398358788188,6.23272964931966,44044.1805509669,0.0,1.0
2023-11-14,7.21,7.24,6.96,7.11,66191,6.37870557439245,6.40524665167841,6.15752993034278,6.29023531677258,74817.2343799479,0.0,1.0
2023-11-15,7.32,7.43,7.3,7.3,60377,6.4760228577743,6.57334014115615,6.45832880625033,6.45832880625033,68245.5342895275,0.0,1.0
2023-11-16,7.01,7.47,6.535,7.4,503837,6.20176505915271,6.6087282442041,5.78153133545834,6.54679906387019,569498.737264731,0.0,1.0
2023-11-17,6.99,7.08,6.84,7.0499,75882,6.18407100762874,6.26369423948662,6.05136562119894,6.23706469194304,85771.1981873549,0.0,1.0
2023-11-20,6.84,6.97,6.7,6.97,60484,6.05136562119894,6.16637695610476,5.92750726053112,6.16637695610476,68366.4788904348,0.0,1.0
2023-11-21,6.83,6.87,6.715,6.8,48674,6.04251859543695,6.0779066984849,5.9407777991741,6.01597751815099,55017.3598557143,0.0,1.0
2023-11-22,6.78,6.9199,6.73,6.91,49191,5.99828346662702,6.12205335703721,5.95404833781708,6.11329480153284,55601.7370395373,0.0,1.0
2023-11-24,6.73,6.7917,6.62,6.72,31275,5.95404833781708,6.00863448676854,5.85673105443523,5.94520131205509,35350.8634894906,0.0,1.0
2023-11-27,6.75,6.96,6.7,6.73,75340,5.97174238934106,6.15752993034278,5.92750726053112,5.95404833781708,85158.5629192076,0.0,1.0
2023-11-28,6.76,6.85,6.72,6.72,32727,5.98058941510304,6.06021264696092,5.94520131205509,5.94520131205509,36992.0930270363,0.0,1.0
2023-11-29,6.92,6.93,6.77,6.82,40914,6.12214182729483,6.13098885305682,5.98943644086503,6.03367156967496,46246.0504815034,0.0,1.0
2023-11-30,6.92,6.9999,6.83,6.9,70732,6.12214182729483,6.1928295631331,6.04251859543695,6.10444777577086,79950.0328165835,0.0,1.0
2023-12-01,7.13,7.24,6.83,6.93,127829,6.30792936829655,6.40524665167841,6.04251859543695,6.13098885305682,144488.106442785,0.0,1.0
2023-12-04,6.91,7.13,6.9,7.11,38715,6.11329480153284,6.30792936829655,6.10444777577086,6.29023531677258,43760.4693843526,0.0,1.0
2023-12-05,6.79,6.99,6.78,6.92,45859,6.007130492389,6.18407100762874,5.99828346662702,6.12214182729483,51835.4995608169,0.0,1.0
2023-12-06,6.72,7.0389,6.62,6.82,104524,5.94520131205509,6.22733296360485,5.85673105443523,6.03367156967496,118145.920235828,0.0,1.0
2023-12-07,6.78,6.81,6.67,6.73,85857,5.99828346662702,6.02482454391297,5.90096618324516,5.95404833781708,97046.173832684,0.0,1.0
2023-12-08,6.82,6.85,6.73,6.79,52969,6.03367156967496,6.06021264696092,5.95404833781708,6.007130492389,59872.0987426004,0.0,1.0
2023-12-11,6.68,7.02,6.67,6.8,90752,5.90981320900715,6.2106120849147,5.90096618324516,6.01597751815099,102579.106743349,0.0,1.0
2023-12-12,6.67,6.735,6.6,6.68,74554,5.90096618324516,5.95847185069807,5.83903700291125,5.90981320900715,84270.128748057,0.0,1.0
2023-12-13,6.85,6.88,6.6,6.68,249306,6.06021264696092,6.08675372424688,5.83903700291125,5.90981320900715,281796.398820494,0.0,1.0
2023-12-14,7.1,7.12,6.8592,6.99,121810,6.28138829101059,6.29908234253456,6.06835191066195,6.18407100762874,137684.690060906,0.0,1.0
2023-12-15,6.94,7.01,6.75,7.01,194184,6.29023531677258,6.35368149431928,6.11802426343154,6.35368149431928,214242.693974675,0.17,1.0
2023-12-18,6.95,7.0,6.75,6.91,79132,6.29929905642211,6.34461775466975,6.11802426343154,6.26304409782399,87306.1264553412,0.0,1.0
2023-12-19,7.14,7.17,6.92,6.92,77780,6.47151010976314,6.49870132871173,6.27210783747352,6.27210783747352,85814.4684286564,0.0,1.0
2023-12-20,6.97,7.2207,6.93,7.1,94629,6.31742653572116,6.54465448873484,6.28117157712305,6.43525515116503,104403.925597009,0.0,1.0
2023-12-21,7.02,7.02,6.9,6.9,72263,6.3627452339688,6.3627452339688,6.25398035817447,6.25398035817447,79727.5769100026,0.0,1.0
2023-12-22,7.12,7.2,7.005,7.04,163213,6.45338263046409,6.52589254766031,6.34914962449451,6.38087271326786,180072.471530551,0.0,1.0
2023-12-26,7.15,7.2,7.03,7.12,88740,6.48057384941267,6.52589254766031,6.37180897361833,6.45338263046409,97906.607461545,0.0,1.0
2023-12-27,7.13,7.2,7.07,7.2,77641,6.46244637011362,6.52589254766031,6.40806393221645,6.52589254766031,85661.1100960312,0.0,1.0
2023-12-28,7.44,7.7999,7.16,7.2,196606,6.74342229924899,7.06962628923551,6.4896375890622,6.52589254766031,216914.880173366,0.0,1.0
2023-12-29,7.14,7.46,7.13,7.45,61874,6.47151010976314,6.76154977854805,6.46244637011362,6.75248603889852,68265.4206679698,0.0,1.0
2024-01-02,7.31,7.34,7.16,7.16,51810,6.62559368380512,6.65278490275371,6.4896375890622,6.4896375890622,57161.836066967,0.0,1.0
2024-01-03,7.06,7.28,7.02,7.28,65863,6.39900019256692,6.59840246485654,6.3627452339688,6.59840246485654,72666.4738251041,0.0,1.0
2024-01-04,7.0,7.0801,6.92,7.05,93173,6.34461775466975,6.41721830926247,6.27210783747352,6.38993645291739,102797.524645194,0.0,1.0
2024-01-05,7.04,7.14,6.97,7.01,191009,6.38087271326786,6.47151010976314,6.31742653572116,6.35368149431928,210739.724866151,0.0,1.0
2024-01-08,7.23,7.23,6.97,6.97,43654,6.5530837666089,6.5530837666089,6.31742653572116,6.31742653572116,48163.3428231495,0.0,1.0
2024-01-09,7.18,7.24,7.11,7.14,70909,6.50776506836126,6.56214750625843,6.44431889081456,6.47151010976314,78233.7122886037,0.0,1.0
2024-01-10,7.09,7.3,6.97,7.15,73175,6.4261914115155,6.61652994415559,6.31742653572116,6.48057384941267,80733.7840996006,0.0,1.0
2024-01-11,6.99,7.03,6.87,7.02,54644,6.33555401502022,6.37180897361833,6.22678913922588,6.3627452339688,60288.5807767485,0.0,1.0
2024-01-12,7.02,7.17,7.0,7.09,28030,6.3627452339688,6.49870132871173,6.34461775466975,6.4261914115155,30925.4249171412,0.0,1.0
2024-01-16,6.85,7.02,6.75,7.02,80392,6.20866165992682,6.3627452339688,6.11802426343154,6.3627452339688,88696.2811251807,0.0,1.0
2024-01-17,6.95,6.985,6.81,6.81,46665,6.29929905642211,6.33102214519546,6.17240670132871,6.17240670132871,51485.3711651228,0.0,1.0
2024-01-18,7.12,7.14,6.85,6.97,64725,6.45338263046409,6.47151010976314,6.20866165992682,6.31742653572116,71410.9214328206,0.0,1.0
2024-01-19,7.19,7.24,7.05,7.17,98827,6.51682880801078,6.56214750625843,6.38993645291739,6.49870132871173,109035.567901759,0.0,1.0
2024-01-22,7.29,7.33,7.05,7.24,57835,6.60746620450607,6.64372116310418,6.38993645291739,6.56214750625843,63809.2026429846,0.0,1.0
2024-01-23,7.13,7.37,7.12,7.37,33265,6.46244637011362,6.67997612170229,6.45338263046409,6.67997612170229,36701.1865811166,0.0,1.0
2024-01-24,7.01,7.17,6.91,7.17,39709,6.35368149431928,6.49870132871173,6.26304409782399,6.49870132871173,43810.8347497238,0.0,1.0
2024-01-25,7.12,7.12,6.93,7.12,32573,6.45338263046409,6.45338263046409,6.28117157712305,6.45338263046409,35937.704810062,0.0,1.0
2024-01-26,6.93,7.2,6.91,7.15,33289,6.28117157712305,6.52589254766031,6.26304409782399,6.48057384941267,36727.665717685,0.0,1.0
2024-01-29,7.1,7.2,6.95,7.05,64969,6.43525515116503,6.52589254766031,6.29929905642211,6.38993645291739,71680.1259879323,0.0,1.0
2024-01-30,6.88,7.11,6.83,7.04,64862,6.23585287887541,6.44431889081456,6.19053418062777,6.38087271326786,71562.0731707317,0.0,1.0
2024-01-31,6.76,6.98,6.76,6.98,55954,6.12708800308107,6.32649027537069,6.12708800308107,6.32649027537069,61733.9003144387,0.0,1.0
2024-02-01,7.0,7.0355,6.73,6.8,52229,6.34461775466975,6.37679403042557,6.09989678413249,6.16334296167918,57624.1176595564,0.0,1.0
2024-02-02,6.88,7.05,6.82,6.93,50162,6.23585287887541,6.38993645291739,6.18147044097824,6.28117157712305,55343.6020226056,0.0,1.0
2024-02-05,6.78,6.89,6.74,6.84,79089,6.14521548238013,6.24491661852494,6.10896052378201,6.1995979202773,87258.6846689895,0.0,1.0
2024-02-06,6.85,6.91,6.79,6.79,37519,6.20866165992682,6.26304409782399,6.15427922202966,6.15427922202966,41394.6135378601,0.0,1.0
2024-02-07,6.82,6.95,6.69,6.85,213385,6.18147044097824,6.29929905642211,6.06364182553437,6.20866165992682,235427.106526727,0.0,1.0
2024-02-08,6.85,7.02,6.7701,6.815,46139,6.20866165992682,6.3627452339688,6.1362423801271,6.17693857115348,50905.0367553327,0.0,1.0
2024-02-09,6.94,7.0,6.8141,6.83,45518,6.29023531677258,6.34461775466975,6.17612283458502,6.19053418062777,50219.8890966262,0.0,1.0
2024-02-12,6.94,7.05,6.88,6.98,82644,6.29023531677258,6.38993645291739,6.23585287887541,6.32649027537069,91180.9067731792,0.0,1.0
2024-02-13,6.67,6.81,6.6,6.76,109057,6.04551434623532,6.17240670132871,5.98206816868862,6.12708800308107,120322.299864026,0.0,1.0
2024-02-14,6.85,6.92,6.63,6.72,61061,6.20866165992682,6.27210783747352,6.0092593876372,6.09083304448296,67368.4399167163,0.0,1.0
2024-02-15,7.0,7.0,6.76,6.86,61229,6.34461775466975,6.34461775466975,6.12708800308107,6.21772539957635,67553.7938726948,0.0,1.0
2024-02-16,6.95,7.05,6.84,6.95,79654,6.29929905642211,6.38993645291739,6.1995979202773,6.29929905642211,87882.0476757032,0.0,1.0
2024-02-20,6.78,6.93,6.73,6.93,90867,6.14521548238013,6.28117157712305,6.09989678413249,6.28117157712305,100253.320939917,0.0,1.0
2024-02-21,6.61,6.83,6.57,6.75,75506,5.99113190833815,6.19053418062777,5.95487694974004,6.11802426343154,83305.5702388034,0.0,1.0
2024-02-22,6.48,6.62,6.43,6.59,86197,5.87330329289428,6.00019564798768,5.82798459464664,5.97300442903909,95100.9222826549,0.0,1.0
2024-02-23,6.34,6.48,6.26,6.48,265821,5.74641093780089,5.87330329289428,5.67390102060466,5.87330329289428,293279.606739186,0.0,1.0
2024-02-26,6.44,6.44,6.3,6.3,52953,5.83704833429617,5.83704833429617,5.71015597920277,5.71015597920277,58422.9049460355,0.0,1.0
2024-02-27,6.5,6.54,6.4552,6.48,54861,5.89143077219334,5.92768573079145,5.85082521856345,5.87330329289428,60527.9963032208,0.0,1.0
2024-02-28,6.45,6.51,6.3642,6.49,50274,5.8461120739457,5.90049451184287,5.76834518775274,5.88236703254381,55467.1713265913,0.0,1.0
2024-02-29,6.61,6.629,6.45,6.51,55498,5.99113190833815,6.00835301367225,5.8461120739457,5.90049451184287,61230.7967196396,0.0,1.0
2024-03-01,6.45,6.6,6.4,6.6,148556,5.8461120739457,5.98206816868862,5.80079337569806,5.98206816868862,163901.442168777,0.0,1.0
2024-03-04,6.6,6.61,6.43,6.43,69760,5.98206816868862,5.99113190833815,5.82798459464664,5.82798459464664,76966.023625393,0.0,1.0
2024-03-05,6.54,6.654,6.505,6.54,70534,5.92768573079145,6.03101236279607,5.8959626420181,5.92768573079145,77819.975779723,0.0,1.0
2024-03-06,6.51,6.56,6.42,6.56,48403,5.90049451184287,5.94581321009051,5.81892085499711,5.94581321009051,53402.9019716155,0.0,1.0
2024-03-07,6.55,6.6,6.47,6.58,45314,5.93674947044098,5.98206816868862,5.86423955324475,5.96394068938956,49994.816435795,0.0,1.0
2024-03-08,6.55,6.63,6.53,6.63,57798,5.93674947044098,6.0092593876372,5.91862199114192,6.0092593876372,63768.380640775,0.0,1.0
2024-03-11,6.55,6.6,6.55,6.6,61655,5.93674947044098,5.98206816868862,5.93674947044098,5.98206816868862,68023.7985467834,0.0,1.0
2024-03-12,6.61,6.64,6.52,6.6,63121,5.99113190833815,6.01832312728673,5.90955825149239,5.98206816868862,69641.2324721679,0.0,1.0
2024-03-13,6.54,6.695,6.515,6.6,54580,5.92768573079145,6.06817369535914,5.90502638166763,5.98206816868862,60217.9697458996,0.0,1.0
2024-03-14,6.34,6.685,6.28,6.61,127411,5.74641093780089,6.05910995570961,5.69202849990372,5.99113190833815,140572.219554687,0.0,1.0
2024-03-15,6.26,6.42,6.21,6.24,255100,5.67390102060466,5.81892085499711,5.62858232235702,5.6557735413056,281451.155774624,0.0,1.0
2024-03-18,6.23,6.41,6.23,6.23,161482,5.64670980165608,5.80985711534758,5.64670980165608,5.64670980165608,178162.663805558,0.0,1.0
2024-03-19,6.21,6.32,6.21,6.26,80191,5.62858232235702,5.72828345850183,5.62858232235702,5.67390102060466,88474.5183564205,0.0,1.0
2024-03-20,6.35,6.4,6.2219,6.24,74619,5.75547467745041,5.80079337569806,5.63936817253996,5.6557735413056,82326.9454831309,0.0,1.0
2024-03-21,5.76,6.3,5.65,6.21,446073,5.22071403812825,5.71015597920277,5.12101290198344,5.62858232235702,492151.161935922,0.0,1.0
2024-03-22,5.64,5.81,5.5601,5.75,250359,5.11194916233391,5.26603273637589,5.03952988253418,5.21165029847872,276220.423005014,0.0,1.0
2024-03-25,5.33,5.57,5.2498,5.52,450467,4.98505680724052,5.2095246559718,4.91004713445615,5.16276052081945,481637.261688311,0.17,1.0
2024-03-26,5.37,5.82,5.36,5.7,336627,5.0224681153624,5.44334533173355,5.01311528833193,5.33111140736791,359920.052945834,0.0,1.0
2024-03-27,5.89,5.95,5.35,5.35,244700,5.50881512094684,5.56493208312966,5.00376246130146,5.00376246130146,261632.123851758,0.0,1.0
2024-03-28,5.77,6.05,5.76,5.94,164644,5.3965811965812,5.65846035343436,5.38722836955073,5.55557925609919,176036.61381058,0.0,1.0
2024-04-01,5.44,5.86,5.41,5.74,174575,5.08793790457569,5.48075663985543,5.05987942348428,5.36852271548979,186654.793712385,0.0,1.0
2024-04-02,5.36,5.49,5.36,5.42,99458,5.01311528833193,5.13470203972804,5.01311528833193,5.06923225051475,106340.039942984,0.0,1.0
2024-04-03,5.29,5.39,5.28,5.35,110245,4.94764549911864,5.04117376942334,4.93829267208817,5.00376246130146,117873.451140323,0.0,1.0
2024-04-04,5.27,5.45,5.27,5.3,112158,4.9289398450577,5.09729073160616,4.9289398450577,4.95699832614911,119918.822014571,0.0,1.0
2024-04-05,5.23,5.3,5.17,5.27,99074,4.89152853693582,4.95699832614911,4.835411574753,4.9289398450577,105929.46889452,0.0,1.0
2024-04-08,5.22,5.3399,5.15,5.21,108491,4.88217570990535,4.99431610600068,4.81670592069206,4.87282288287488,115998.08234083,0.0,1.0
2024-04-09,5.2,5.29,5.175,5.27,94775,4.86347005584441,4.94764549911864,4.84008798826823,4.9289398450577,101332.997703516,0.0,1.0
2024-04-10,5.08,5.2,5.08,5.11,100508,4.75123613147877,4.86347005584441,4.75123613147877,4.77929461257018,107462.695153627,0.0,1.0
2024-04-11,5.22,5.42,5.045,5.12,189942,4.88217570990535,5.06923225051475,4.71850123687212,4.78864743960065,203085.120019005,0.0,1.0
2024-04-12,5.02,5.2,5.02,5.19,94145,4.69511916929595,4.86347005584441,4.69511916929595,4.85411722881394,100659.40457713,0.0,1.0
2024-04-15,4.96,5.13,4.895,5.07,226962,4.63900220711313,4.79800026663112,4.57820883141507,4.7418833044483,242666.735159962,0.0,1.0
2024-04-16,4.77,4.91,4.75,4.91,120210,4.4612984935342,4.59223807196078,4.44259283947326,4.59223807196078,128527.983687045,0.0,1.0
2024-04-17,4.82,4.95,4.715,4.78,102547,4.50806262868655,4.62964938008266,4.40985794486661,4.47065132056467,109642.784653152,0.0,1.0
2024-04-18,4.94,5.03,4.9,4.9,112940,4.62029655305219,4.70447199632642,4.58288524493031,4.58288524493031,120754.93284764,0.0,1.0
2024-04-19,5.04,5.15,5.0,5.0,120243,4.71382482335689,4.81670592069206,4.67641351523501,4.67641351523501,128563.267136522,0.0,1.0
2024-04-22,5.1,5.18,5.01,5.08,144894,4.76994178553971,4.84476440178347,4.68576634226548,4.75123613147877,154920.003896104,0.0,1.0
2024-04-23,5.01,5.17,4.98,5.15,92164,4.68576634226548,4.835411574753,4.65770786117407,4.81670592069206,98541.3284130503,0.0,1.0
2024-04-24,4.88,5.11,4.83,5.11,103767,4.56417959086937,4.77929461257018,4.51741545571702,4.77929461257018,110947.203088375,0.0,1.0
2024-04-25,4.77,4.89,4.72,4.79,64543,4.4612984935342,4.57353241789984,4.41453435838185,4.48000414759514,69009.0812005067,0.0,1.0
2024-04-26,4.6,4.81,4.56,4.8,152677,4.30230043401621,4.49870980165608,4.26488912589433,4.48935697462561,163241.551995565,0.0,1.0
2024-04-29,4.9,5.02,4.6,4.6,135473,4.58288524493031,4.69511916929595,4.30230043401621,4.30230043401621,144847.113668039,0.0,1.0
2024-04-30,4.82,4.9,4.78,4.87,78864,4.50806262868655,4.58288524493031,4.47065132056467,4.5548267638389,84321.0290782387,0.0,1.0
2024-05-01,4.7,4.85,4.66,4.84,120492,4.39582870432091,4.53612110977796,4.35841739619903,4.52676828274749,128829.49680076,0.0,1.0
2024-05-02,4.77,4.9,4.66,4.73,275906,4.4612984935342,4.58288524493031,4.35841739619903,4.42388718541232,294997.436712068,0.0,1.0
2024-05-03,4.95,4.97,4.84,4.86,62634,4.62964938008266,4.6483550341436,4.52676828274749,4.54547393680843,66967.9871080139,0.0,1.0
2024-05-06,5.0,5.02,4.8643,5.0,57561,4.67641351523501,4.69511916929595,4.54949565243153,4.67641351523501,61543.9586474501,0.0,1.0
2024-05-07,5.1,5.18,4.99,5.0,103000,4.76994178553971,4.84476440178347,4.66706068820454,4.67641351523501,110127.130186886,0.0,1.0
2024-05-08,5.11,5.15,5.0,5.11,105488,4.77929461257018,4.81670592069206,4.67641351523501,4.77929461257018,112787.288438391,0.0,1.0
2024-05-09,5.09,5.12,4.995,5.1,95309,4.76058895850924,4.78864743960065,4.67173710171977,4.76994178553971,101903.948067786,0.0,1.0
2024-05-10,4.86,5.1,4.84,5.1,73813,4.54547393680843,4.76994178553971,4.52676828274749,4.76994178553971,78920.5229173265,0.0,1.0
2024-05-13,5.0,5.07,4.86,4.88,94070,4.67641351523501,4.7418833044483,4.54547393680843,4.56417959086937,100579.214919227,0.0,1.0
2024-05-14,5.17,5.17,5.05,5.1,50690,4.835411574753,4.835411574753,4.72317765038736,4.76994178553971,54197.5167880899,0.0,1.0
2024-05-15,5.17,5.2,5.09,5.17,55514,4.835411574753,4.86347005584441,4.76058895850924,4.835411574753,59355.3155844155,0.0,1.0
2024-05-16,5.33,5.35,5.14,5.17,94468,4.98505680724052,5.00376246130146,4.80735309366159,4.835411574753,101004.754703833,0.0,1.0
2024-05-17,5.31,5.43,5.21,5.39,94506,4.96635115317958,5.07858507754522,4.87282288287488,5.04117376942334,101045.384130504,0.0,1.0
2024-05-20,5.32,5.39,5.2201,5.31,92553,4.97570398021005,5.04117376942334,4.88226923817565,4.96635115317958,98957.2454387076,0.0,1.0
2024-05-21,5.15,5.34,5.13,5.3,61874,4.81670592069206,4.99440963427099,4.79800026663112,4.95699832614911,66155.3985745961,0.0,1.0
2024-05-22,5.19,5.19,5.07,5.17,64286,4.85411722881394,4.85411722881394,4.7418833044483,4.835411574753,68734.2979727589,0.0,1.0
2024-05-23,5.78,5.82,5.31,5.41,248207,5.40593402361167,5.44334533173355,4.96635115317958,5.05987942348428,265381.792255306,0.0,1.0
2024-05-24,6.02,6.08,5.71,5.74,196143,5.63040187234295,5.68651883452577,5.34046423439838,5.36852271548979,209715.200934431,0.0,1.0
2024-05-28,5.97,6.05,5.74,6.0,235877,5.5836377371906,5.65846035343436,5.36852271548979,5.61169621828201,252198.61249604,0.0,1.0
2024-05-29,5.85,6.06,5.83,5.86,95633,5.47140381282496,5.66781318046483,5.45269815876402,5.48075663985543,102250.367389927,0.0,1.0
2024-05-30,5.98,6.07,5.92,5.92,70202,5.59299056422107,5.6771660074953,5.53687360203825,5.53687360203825,75059.6581881533,0.0,1.0
2024-05-31,6.0,6.1109,5.94,6.03,80035,5.61169621828201,5.71541907004992,5.55557925609919,5.63975469937342,85573.0569369654,0.0,1.0
2024-06-03,6.26,6.2647,6.02,6.12,136699,5.85486972107423,5.85926554977855,5.63040187234295,5.72393014264765,146157.947275895,0.0,1.0
2024-06-04,6.19,6.26,6.13,6.25,64211,5.78939993186094,5.85486972107423,5.73328296967812,5.84551689404376,68654.1083148559,0.0,1.0
2024-06-05,6.09,6.18,6.06,6.18,75630,5.69587166155624,5.78004710483047,5.66781318046483,5.78004710483047,80863.2510294583,0.0,1.0
2024-06-06,5.99,6.095,5.88,6.05,91228,5.60234339125154,5.70054807507147,5.49946229391637,5.65846035343436,97540.56148242,0.0,1.0
2024-06-07,6.08,6.2,5.96,5.96,144527,5.68651883452577,5.79875275889141,5.57428491016013,5.57428491016013,154527.609170098,0.0,1.0
2024-06-10,5.6,5.83,5.35,5.8,320012,5.3965811965812,5.6182264957265,5.15566239316239,5.58931623931624,332074.536585366,0.17,1.0
2024-06-11,5.8,5.81,5.59,5.6,118584,5.58931623931624,5.59895299145299,5.38694444444444,5.3965811965812,123053.906873614,0.0,1.0
2024-06-12,5.74,5.98,5.71,5.98,61898,5.53149572649573,5.76277777777778,5.50258547008547,5.76277777777778,64231.1840354767,0.0,1.0
2024-06-13,5.57,5.71,5.51,5.71,81125,5.36767094017094,5.50258547008547,5.30985042735043,5.50258547008547,84182.9268292683,0.0,1.0
2024-06-14,5.46,5.565,5.38,5.5,84191,5.26166666666667,5.36285256410256,5.18457264957265,5.30021367521368,87364.4966740576,0.0,1.0
2024-06-17,5.65,5.67,5.38,5.49,133656,5.44476495726496,5.46403846153846,5.18457264957265,5.29057692307692,138694.031042129,0.0,1.0
2024-06-18,5.6,5.675,5.57,5.59,64188,5.3965811965812,5.46885683760684,5.36767094017094,5.38694444444444,66607.5033259423,0.0,1.0
2024-06-20,5.59,5.62,5.52,5.6,51932,5.38694444444444,5.4158547008547,5.31948717948718,5.3965811965812,53889.5254988914,0.0,1.0
2024-06-21,6.08,6.15,5.58,5.63,273762,5.8591452991453,5.92660256410256,5.37730769230769,5.42549145299145,284081.188470066,0.0,1.0
2024-06-24,6.18,6.38,6.08,6.1,223405,5.95551282051282,6.14824786324786,5.8591452991453,5.8784188034188,231826.031042129,0.0,1.0
2024-06-25,6.09,6.215,5.99,6.19,102727,5.86878205128205,5.98924145299145,5.77241452991453,5.96514957264957,106599.192904656,0.0,1.0
2024-06-26,6.0,6.23,5.96,6.12,111949,5.78205128205128,6.00369658119658,5.74350427350427,5.89769230769231,116168.807095344,0.0,1.0
2024-06-27,5.89,6.03,5.71,6.03,134277,5.67604700854701,5.81096153846154,5.50258547008547,5.81096153846154,139338.43902439,0.0,1.0
2024-06-28,5.54,5.911878,5.47,5.89,2866497,5.33876068376068,5.6971302948718,5.27130341880342,5.67604700854701,2974546.77605322,0.0,1.0
2024-07-01,5.25,5.6,5.22,5.45,332745,5.05929487179487,5.3965811965812,5.03038461538462,5.25202991452992,345287.494456763,0.0,1.0
2024-07-02,5.19,5.29,5.15,5.25,138824,5.00147435897436,5.09784188034188,4.96292735042735,5.05929487179487,144056.833702882,0.0,1.0
2024-07-03,5.23,5.3,5.2,5.22,46380,5.04002136752137,5.10747863247863,5.01111111111111,5.03038461538462,48128.2483370288,0.0,1.0
2024-07-05,5.19,5.35,5.19,5.29,82722,5.00147435897436,5.15566239316239,5.00147435897436,5.09784188034188,85840.1241685144,0.0,1.0
2024-07-08,5.16,5.305,5.16,5.23,164578,4.9725641025641,5.11229700854701,4.9725641025641,5.04002136752137,170781.605321508,0.0,1.0
2024-07-09,5.16,5.235,5.12,5.15,67790,4.9725641025641,5.04483974358974,4.93401709401709,4.96292735042735,70345.2771618626,0.0,1.0
2024-07-10,5.21,5.26,5.15,5.17,54705,5.02074786324786,5.06893162393162,4.96292735042735,4.98220085470085,56767.0509977827,0.0,1.0
2024-07-11,5.39,5.44,5.26,5.3,78471,5.1942094017094,5.24239316239316,5.06893162393162,5.10747863247863,81428.8869179601,0.0,1.0
2024-07-12,5.5,5.53,5.385,5.45,90638,5.30021367521368,5.32912393162393,5.18939102564103,5.25202991452992,94054.509977827,0.0,1.0
2024-07-15,5.17,5.5,5.17,5.48,122102,4.98220085470085,5.30021367521368,4.98220085470085,5.28094017094017,126704.514412417,0.0,1.0
2024-07-16,5.22,5.32,5.13,5.13,87516,5.03038461538462,5.12675213675214,4.94365384615385,4.94365384615385,90814.8292682926,0.0,1.0
2024-07-17,5.3,5.38,5.13,5.13,79332,5.10747863247863,5.18457264957265,4.94365384615385,4.94365384615385,82322.3414634147,0.0,1.0
2024-07-18,5.18,5.31,5.17,5.29,57024,4.99183760683761,5.11711538461538,4.98220085470085,5.09784188034188,59173.4634146341,0.0,1.0
2024-07-19,5.17,5.23,5.12,5.18,37824,4.98220085470085,5.04002136752137,4.93401709401709,4.99183760683761,39249.7383592018,0.0,1.0
2024-07-22,5.13,5.2,5.11,5.2,66903,4.94365384615385,5.01111111111111,4.92438034188034,5.01111111111111,69424.842572062,0.0,1.0
2024-07-23,5.24,5.24,5.11,5.13,41876,5.04965811965812,5.04965811965812,4.92438034188034,4.94365384615385,43454.4745011086,0.0,1.0
2024-07-24,5.25,5.32,5.17,5.23,39115,5.05929487179487,5.12675213675214,4.98220085470085,5.04002136752137,40589.401330377,0.0,1.0
2024-07-25,5.11,5.26,5.11,5.26,95917,4.92438034188034,5.06893162393162,4.92438034188034,5.06893162393162,99532.4966740577,0.0,1.0
2024-07-26,5.18,5.22,5.095,5.18,48852,4.99183760683761,5.03038461538462,4.90992521367521,4.99183760683761,50693.4279379157,0.0,1.0
2024-07-29,5.16,5.1846,5.12,5.13,40789,4.9725641025641,4.99627051282051,4.93401709401709,4.94365384615385,42326.5011086475,0.0,1.0
2024-07-30,5.15,5.19,5.07,5.19,64889,4.96292735042735,5.00147435897436,4.88583333333333,5.00147435897436,67334.9268292683,0.0,1.0
2024-07-31,5.12,5.27,5.08,5.15,73192,4.93401709401709,5.07856837606838,4.89547008547009,4.96292735042735,75950.9002217295,0.0,1.0
2024-08-01,5.21,5.3,5.12,5.17,84852,5.02074786324786,5.10747863247863,4.93401709401709,4.98220085470085,88050.4124168515,0.0,1.0
2024-08-02,5.08,5.2025,5.06,5.15,74638,4.89547008547009,5.0135202991453,4.87619658119658,4.96292735042735,77451.4057649667,0.0,1.0
2024-08-05,4.95,5.06,4.86,4.99,124311,4.77019230769231,4.87619658119658,4.68346153846154,4.80873931623932,128996.780487805,0.0,1.0
2024-08-06,4.85,4.95,4.83,4.95,53459,4.67382478632479,4.77019230769231,4.65455128205128,4.77019230769231,55474.0842572062,0.0,1.0
2024-08-07,4.85,5.02,4.82,4.91,69475,4.67382478632479,4.83764957264957,4.64491452991453,4.7316452991453,72093.7915742793,0.0,1.0
2024-08-08,4.8,4.9454,4.75,4.87,52684,4.62564102564103,4.7657594017094,4.57745726495726,4.69309829059829,54669.8713968957,0.0,1.0
2024-08-09,4.84,4.87,4.77,4.79,27765,4.66418803418803,4.69309829059829,4.59673076923077,4.61600427350427,28811.5742793792,0.0,1.0
2024-08-12,4.83,4.955,4.83,4.9,48991,4.65455128205128,4.77501068376068,4.65455128205128,4.72200854700855,50837.667405765,0.0,1.0
2024-08-13,4.77,4.89,4.67,4.83,85230,4.59673076923077,4.7123717948718,4.50036324786325,4.65455128205128,88442.6607538802,0.0,1.0
2024-08-14,4.77,4.92,4.77,4.85,86255,4.59673076923077,4.74128205128205,4.59673076923077,4.67382478632479,89506.2971175166,0.0,1.0
2024-08-15,4.83,4.88,4.77,4.77,41897,4.65455128205128,4.70273504273504,4.59673076923077,4.59673076923077,43476.266075388,0.0,1.0
2024-08-16,4.88,4.98,4.85,4.85,34445,4.70273504273504,4.79910256410257,4.67382478632479,4.67382478632479,35743.3702882484,0.0,1.0
2024-08-19,4.94,4.99,4.88,4.939,36749,4.76055555555556,4.80873931623932,4.70273504273504,4.75959188034188,38134.2172949002,0.0,1.0
2024-08-20,4.92,5.0,4.91,4.94,34983,4.74128205128205,4.81837606837607,4.7316452991453,4.76055555555556,36301.6496674058,0.0,1.0
2024-08-21,5.04,5.04,4.96,4.98,27022,4.85692307692308,4.85692307692308,4.77982905982906,4.79910256410257,28040.5676274944,0.0,1.0
2024-08-22,4.91,4.9968,4.88,4.96,27385,4.7316452991453,4.81529230769231,4.70273504273504,4.77982905982906,28417.2505543237,0.0,1.0
2024-08-23,4.9,5.05,4.9,4.92,26931,4.72200854700855,4.86655982905983,4.72200854700855,4.74128205128205,27946.1374722838,0.0,1.0
2024-08-26,4.81,4.94,4.81,4.86,43556,4.63527777777778,4.76055555555556,4.63527777777778,4.68346153846154,45197.8004434589,0.0,1.0
2024-08-27,4.8,4.85,4.79,4.79,31726,4.62564102564103,4.67382478632479,4.61600427350427,4.61600427350427,32921.8802660754,0.0,1.0
2024-08-28,4.8,4.81,4.73,4.8,76519,4.62564102564103,4.63527777777778,4.55818376068376,4.62564102564103,79403.3082039911,0.0,1.0
2024-08-29,4.85,4.87,4.71,4.79,97548,4.67382478632479,4.69309829059829,4.53891025641026,4.61600427350427,101224.975609756,0.0,1.0
2024-08-30,4.87,5.04,4.84,4.98,126183,4.69309829059829,4.85692307692308,4.66418803418803,4.79910256410257,130939.34368071,0.0,1.0
2024-09-03,4.88,5.0,4.85,4.9,49805,4.70273504273504,4.81837606837607,4.67382478632479,4.72200854700855,51682.3503325943,0.0,1.0
2024-09-04,4.89,5.01,4.82,4.88,61209,4.7123717948718,4.82801282051282,4.64491452991453,4.70273504273504,63516.2128603103,0.0,1.0
2024-09-05,4.77,4.955,4.75,4.94,146875,4.59673076923077,4.77501068376068,4.57745726495726,4.76055555555556,152411.308203991,0.0,1.0
2024-09-06,4.76,4.85,4.75,4.77,40194,4.58709401709402,4.67382478632479,4.57745726495726,4.59673076923077,41709.0731707317,0.0,1.0
2024-09-09,4.52,4.76,4.48,4.75,208544,4.35581196581197,4.58709401709402,4.31726495726496,4.57745726495726,216404.860310421,0.0,1.0
2024-09-10,4.41,4.56,4.38,4.56,94675,4.24980769230769,4.39435897435897,4.22089743589744,4.39435897435897,98243.6807095344,0.0,1.0
2024-09-11,4.35,4.425,4.27,4.41,95372,4.19198717948718,4.26426282051282,4.11489316239316,4.24980769230769,98966.9534368071,0.0,1.0
2024-09-12,4.41,4.53,4.33,4.33,75404,4.24980769230769,4.36544871794872,4.17271367521368,4.17271367521368,78246.2793791575,0.0,1.0
2024-09-13,4.59,4.65,4.47,4.47,113099,4.42326923076923,4.48108974358974,4.30762820512821,4.30762820512821,117362.155210643,0.0,1.0
2024-09-16,4.51,4.54,4.43,4.43,86968,4.51,4.54,4.43,4.43,86968,0.17,1.0
2024-09-17,4.6,4.63,4.5,4.54,42048,4.6,4.63,4.5,4.54,42048,0.0,1.0
2024-09-18,4.47,4.66,4.46,4.64,90558,4.47,4.66,4.46,4.64,90558,0.0,1.0
2024-09-19,4.62,4.63,4.5,4.52,42490,4.62,4.63,4.5,4.52,42490,0.0,1.0
2024-09-20,4.55,4.6272,4.55,4.57,84032,4.55,4.6272,4.55,4.57,84032,0.0,1.0
2024-09-23,4.6,4.6002,4.55,4.56,30476,4.6,4.6002,4.55,4.56,30476,0.0,1.0
2024-09-24,4.64,4.7,4.63,4.64,34396,4.64,4.7,4.63,4.64,34396,0.0,1.0
2024-09-25,4.63,4.69,4.62,4.6799,26200,4.63,4.69,4.62,4.6799,26200,0.0,1.0
2024-09-26,4.71,4.75,4.65,4.65,21700,4.71,4.75,4.65,4.65,21700,0.0,1.0
2024-09-27,5.28,5.38,4.76,4.76,221945,5.28,5.38,4.76,4.76,221945,0.0,1.0
2024-09-30,4.99,5.27,4.9,5.27,75109,4.99,5.27,4.9,5.27,75109,0.0,1.0
2024-10-01,4.86,4.97,4.78,4.97,66236,4.86,4.97,4.78,4.97,66236,0.0,1.0
2024-10-02,4.96,4.9999,4.845,4.85,81731,4.96,4.9999,4.845,4.85,81731,0.0,1.0
2024-10-03,4.95,5.01,4.9,4.91,44842,4.95,5.01,4.9,4.91,44842,0.0,1.0
2024-10-04,4.97,5.07,4.95,4.96,34738,4.97,5.07,4.95,4.96,34738,0.0,1.0
2024-10-07,5.21,5.38,4.98,4.98,129281,5.21,5.38,4.98,4.98,129281,0.0,1.0
2024-10-08,5.58,5.74,5.12,5.16,184344,5.58,5.74,5.12,5.16,184344,0.0,1.0
2024-10-09,5.72,5.8699,5.51,5.57,306387,5.72,5.8699,5.51,5.57,306387,0.0,1.0
2024-10-10,5.86,6.0,5.63,5.72,150092,5.86,6.0,5.63,5.72,150092,0.0,1.0
2024-10-11,5.62,5.93,5.58,5.92,44636,5.62,5.93,5.58,5.92,44636,0.0,1.0
2024-10-14,5.52,5.6644,5.485,5.6644,27455,5.52,5.6644,5.485,5.6644,27455,0.0,1.0
2024-10-15,5.44,5.545,5.43,5.51,23130,5.44,5.545,5.43,5.51,23130,0.0,1.0
2024-10-16,5.53,5.55,5.45,5.45,21463,5.53,5.55,5.45,5.45,21463,0.0,1.0
2024-10-17,5.55,5.58,5.5001,5.56,29714,5.55,5.58,5.5001,5.56,29714,0.0,1.0
2024-10-18,5.76,5.83,5.5,5.55,96117,5.76,5.83,5.5,5.55,96117,0.0,1.0
2024-10-21,5.62,5.9,5.58,5.81,51636,5.62,5.9,5.58,5.81,51636,0.0,1.0
2024-10-22,5.54,5.68,5.51,5.572,67236,5.54,5.68,5.51,5.572,67236,0.0,1.0
2024-10-23,5.57,5.57,5.28,5.5,41093,5.57,5.57,5.28,5.5,41093,0.0,1.0
2024-10-24,5.82,5.84,5.48,5.53,91052,5.82,5.84,5.48,5.53,91052,0.0,1.0
2024-10-25,5.86,5.91,5.674,5.78,54106,5.86,5.91,5.674,5.78,54106,0.0,1.0
2024-10-28,6.22,6.35,5.7982,5.88,310533,6.22,6.35,5.7982,5.88,310533,0.0,1.0
2024-10-29,6.57,6.7,6.09,6.12,260950,6.57,6.7,6.09,6.12,260950,0.0,1.0
2024-10-30,6.22,6.6296,6.2,6.58,77121,6.22,6.6296,6.2,6.58,77121,0.0,1.0
2024-10-31,6.53,6.65,6.11,6.23,82014,6.53,6.65,6.11,6.23,82014,0.0,1.0
2024-11-01,6.33,6.5765,6.29,6.54,63588,6.33,6.5765,6.29,6.54,63588,0.0,1.0
2024-11-04,6.09,6.58,6.09,6.33,65603,6.09,6.58,6.09,6.33,65603,0.0,1.0
2024-11-05,6.27,6.32,6.04,6.04,56418,6.27,6.32,6.04,6.04,56418,0.0,1.0
2024-11-06,6.34,6.6179,6.3,6.55,57038,6.34,6.6179,6.3,6.55,57038,0.0,1.0
2024-11-07,6.31,6.42,6.31,6.37,26665,6.31,6.42,6.31,6.37,26665,0.0,1.0
2024-11-08,6.2,6.45,6.07,6.29,55164,6.2,6.45,6.07,6.29,55164,0.0,1.0
2024-11-11,6.07,6.36,6.06,6.15,65360,6.07,6.36,6.06,6.15,65360,0.0,1.0
2024-11-12,5.9,6.13,5.86,6.08,48255,5.9,6.13,5.86,6.08,48255,0.0,1.0
2024-11-13,5.9,6.145,5.88,5.9,29216,5.9,6.145,5.88,5.9,29216,0.0,1.0
2024-11-14,6.03,6.06,5.9113,5.92,29681,6.03,6.06,5.9113,5.92,29681,0.0,1.0
2024-11-15,5.79,6.02,5.765,6.02,33277,5.79,6.02,5.765,6.02,33277,0.0,1.0
2024-11-18,5.85,6.0,5.765,5.85,57085,5.85,6.0,5.765,5.85,57085,0.0,1.0
2024-11-19,6.18,6.21,5.73,5.88,61502,6.18,6.21,5.73,5.88,61502,0.0,1.0
2024-11-20,6.08,6.3,6.03,6.18,36741,6.08,6.3,6.03,6.18,36741,0.0,1.0
2024-11-21,4.96,5.5,4.73,5.5,212270,4.96,5.5,4.73,5.5,212270,0.0,1.0
2024-11-22,3.63,4.37,3.3501,4.23,955505,3.63,4.37,3.3501,4.23,955505,0.0,1.0
2024-11-25,3.41,3.6,3.2253,3.6,399908,3.41,3.6,3.2253,3.6,399908,0.0,1.0
2024-11-26,3.41,3.5545,3.25,3.34,369115,3.41,3.5545,3.25,3.34,369115,0.0,1.0
2024-11-27,3.19,3.372,3.02,3.37,830484,3.19,3.372,3.02,3.37,830484,0.0,1.0
2024-11-29,3.19,3.34,3.13,3.15,347913,3.19,3.34,3.13,3.15,347913,0.0,1.0
2024-12-02,3.17,3.4,3.15,3.22,353320,3.17,3.4,3.15,3.22,353320,0.0,1.0
2024-12-03,3.31,3.48,3.1,3.17,305941,3.31,3.48,3.1,3.17,305941,0.0,1.0
2024-12-04,3.29,3.41,3.19,3.28,262314,3.29,3.41,3.19,3.28,262314,0.0,1.0
2024-12-05,3.05,3.305,3.05,3.25,164762,3.05,3.305,3.05,3.25,164762,0.0,1.0
2024-12-06,3.41,3.42,3.05,3.06,254480,3.41,3.42,3.05,3.06,254480,0.0,1.0
2024-12-09,3.33,3.48,3.33,3.4,99024,3.33,3.48,3.33,3.4,99024,0.0,1.0
2024-12-10,3.36,3.46,3.25,3.36,85438,3.36,3.46,3.25,3.36,85438,0.0,1.0
2024-12-11,3.46,3.61,3.3656,3.38,476258,3.46,3.61,3.3656,3.38,476258,0.0,1.0
2024-12-12,3.44,3.53,3.4,3.46,86204,3.44,3.53,3.4,3.46,86204,0.0,1.0
2024-12-13,3.35,3.5067,3.33,3.44,111666,3.35,3.5067,3.33,3.44,111666,0.0,1.0
2024-12-16,3.65,3.8,3.29,3.34,756737,3.65,3.8,3.29,3.34,756737,0.0,1.0
2024-12-17,3.81,4.26,3.69,3.69,376715,3.81,4.26,3.69,3.69,376715,0.0,1.0
2024-12-18,4.13,4.2947,3.735,3.78,559608,4.13,4.2947,3.735,3.78,559608,0.0,1.0
2024-12-19,3.8,4.2601,3.78,4.25,112590,3.8,4.2601,3.78,4.25,112590,0.0,1.0
2024-12-20,3.9,3.98,3.7237,3.76,92101,3.9,3.98,3.7237,3.76,92101,0.0,1.0
2024-12-23,3.8,3.89,3.74,3.86,49414,3.8,3.89,3.74,3.86,49414,0.0,1.0
2024-12-24,3.92,3.92,3.7,3.76,18370,3.92,3.92,3.7,3.76,18370,0.0,1.0
2024-12-26,3.92,4.06,3.83,3.93,67096,3.92,4.06,3.83,3.93,67096,0.0,1.0
2024-12-27,3.93,4.27,3.7701,3.87,498184,3.93,4.27,3.7701,3.87,498184,0.0,1.0
2024-12-30,3.78,3.93,3.59,3.93,98786,3.78,3.93,3.59,3.93,98786,0.0,1.0
2024-12-31,3.9,4.1,3.81,3.85,219213,3.9,4.1,3.81,3.85,219213,0.0,1.0
2025-01-02,3.77,4.03,3.66,3.9,37114,3.77,4.03,3.66,3.9,37114,0.0,1.0
2025-01-03,3.83,3.87,3.68,3.82,43479,3.83,3.87,3.68,3.82,43479,0.0,1.0
2025-01-06,3.77,3.97,3.72,3.87,106819,3.77,3.97,3.72,3.87,106819,0.0,1.0
2025-01-07,3.71,4.095,3.61,3.77,240224,3.71,4.095,3.61,3.77,240224,0.0,1.0
2025-01-08,3.59,3.8199,3.5,3.67,304385,3.59,3.8199,3.5,3.67,304385,0.0,1.0
2025-01-10,3.49,3.6499,3.41,3.56,25756,3.49,3.6499,3.41,3.56,25756,0.0,1.0
2025-01-13,3.55,3.59,3.4,3.43,51353,3.55,3.59,3.4,3.43,51353,0.0,1.0
2025-01-14,3.46,3.61,3.36,3.54,143788,3.46,3.61,3.36,3.54,143788,0.0,1.0
2025-01-15,3.54,3.57,3.45,3.53,23828,3.54,3.57,3.45,3.53,23828,0.0,1.0
2025-01-16,3.74,3.75,3.52,3.56,30111,3.74,3.75,3.52,3.56,30111,0.0,1.0
2025-01-17,3.78,3.93,3.705,3.8,30075,3.78,3.93,3.705,3.8,30075,0.0,1.0
2025-01-21,3.76,3.92,3.76,3.84,118374,3.76,3.92,3.76,3.84,118374,0.0,1.0
2025-01-22,3.69,3.79,3.64,3.75,14765,3.69,3.79,3.64,3.75,14765,0.0,1.0
2025-01-23,3.76,3.76,3.58,3.7,29679,3.76,3.76,3.58,3.7,29679,0.0,1.0
2025-01-24,3.6,3.72,3.58,3.72,25482,3.6,3.72,3.58,3.72,25482,0.0,1.0
2025-01-27,3.55,3.68,3.55,3.63,38155,3.55,3.68,3.55,3.63,38155,0.0,1.0
2025-01-28,3.56,3.65,3.46,3.51,24680,3.56,3.65,3.46,3.51,24680,0.0,1.0
2025-01-29,3.59,3.645,3.53,3.56,19144,3.59,3.645,3.53,3.56,19144,0.0,1.0
2025-01-30,3.52,3.6099,3.45,3.6,40431,3.52,3.6099,3.45,3.6,40431,0.0,1.0
2025-01-31,3.35,3.5183,3.35,3.5,45903,3.35,3.5183,3.35,3.5,45903,0.0,1.0
2025-02-03,3.39,3.52,3.17,3.25,70381,3.39,3.52,3.17,3.25,70381,0.0,1.0
2025-02-04,3.28,3.465,3.28,3.34,34553,3.28,3.465,3.28,3.34,34553,0.0,1.0
2025-02-05,3.38,3.41,3.31,3.31,27557,3.38,3.41,3.31,3.31,27557,0.0,1.0
2025-02-06,3.36,3.4997,3.35,3.41,24333,3.36,3.4997,3.35,3.41,24333,0.0,1.0
2025-02-07,3.41,3.65,3.36,3.36,120284,3.41,3.65,3.36,3.36,120284,0.0,1.0
2025-02-10,3.37,3.4408,3.3385,3.39,44771,3.37,3.4408,3.3385,3.39,44771,0.0,1.0
2025-02-11,3.62,3.68,3.395,3.395,39851,3.62,3.68,3.395,3.395,39851,0.0,1.0
2025-02-12,3.5,3.635,3.5,3.57,17251,3.5,3.635,3.5,3.57,17251,0.0,1.0
2025-02-13,3.52,3.57,3.44,3.4499,25308,3.52,3.57,3.44,3.4499,25308,0.0,1.0
2025-02-14,3.46,3.63,3.41,3.57,25508,3.46,3.63,3.41,3.57,25508,0.0,1.0
2025-02-18,3.45,3.59,3.29,3.39,202574,3.45,3.59,3.29,3.39,202574,0.0,1.0
2025-02-19,3.42,3.535,3.3568,3.3568,28261,3.42,3.535,3.3568,3.3568,28261,0.0,1.0
2025-02-20,3.35,3.45,3.31,3.45,24569,3.35,3.45,3.31,3.45,24569,0.0,1.0
2025-02-21,3.27,3.37,3.25,3.37,40479,3.27,3.37,3.25,3.37,40479,0.0,1.0
2025-02-24,3.11,3.31,3.11,3.27,56607,3.11,3.31,3.11,3.27,56607,0.0,1.0
2025-02-25,3.16,3.2613,3.12,3.13,70865,3.16,3.2613,3.12,3.13,70865,0.0,1.0
2025-02-26,3.21,3.265,3.15,3.19,39925,3.21,3.265,3.15,3.19,39925,0.0,1.0
2025-02-27,3.17,3.3449,3.15,3.2,38139,3.17,3.3449,3.15,3.2,38139,0.0,1.0
2025-02-28,3.07,3.24,3.06,3.2,67702,3.07,3.24,3.06,3.2,67702,0.0,1.0
2025-03-03,2.94,3.1824,2.9379,3.09,59763,2.94,3.1824,2.9379,3.09,59763,0.0,1.0
2025-03-04,2.82,3.095,2.82,2.9,65839,2.82,3.095,2.82,2.9,65839,0.0,1.0
2025-03-05,2.8,2.945,2.75,2.82,66603,2.8,2.945,2.75,2.82,66603,0.0,1.0
2025-03-06,2.85,2.9464,2.83,2.83,49640,2.85,2.9464,2.83,2.83,49640,0.0,1.0
2025-03-07,2.74,2.9559,2.74,2.91,86171,2.74,2.9559,2.74,2.91,86171,0.0,1.0
2025-03-10,2.66,2.8,2.66,2.78,97685,2.66,2.8,2.66,2.78,97685,0.0,1.0
2025-03-11,2.76,2.78,2.64,2.65,88924,2.76,2.78,2.64,2.65,88924,0.0,1.0
2025-03-12,2.93,2.93,2.81,2.815,66215,2.93,2.93,2.81,2.815,66215,0.0,1.0
2025-03-13,2.89,2.94,2.81,2.9,29123,2.89,2.94,2.81,2.9,29123,0.0,1.0
2025-03-14,3.0,3.08,2.91,2.92,37549,3.0,3.08,2.91,2.92,37549,0.0,1.0
2025-03-17,2.94,3.0587,2.93,3.01,68159,2.94,3.0587,2.93,3.01,68159,0.0,1.0
2025-03-18,3.04,3.24,2.825,2.97,207819,3.04,3.24,2.825,2.97,207819,0.0,1.0
2025-03-19,3.04,3.17,2.9683,3.02,36493,3.04,3.17,2.9683,3.02,36493,0.0,1.0
2025-03-20,3.26,3.3287,2.88,2.96,123356,3.26,3.3287,2.88,2.96,123356,0.0,1.0
2025-03-21,3.5,3.7,3.12,3.1201,291165,3.5,3.7,3.12,3.1201,291165,0.0,1.0
2025-03-24,3.52,3.82,3.2014,3.47,161036,3.52,3.82,3.2014,3.47,161036,0.0,1.0
2025-03-25,3.26,3.6,3.25,3.52,56043,3.26,3.6,3.25,3.52,56043,0.0,1.0
2025-03-26,3.44,3.7187,2.87,3.26,271220,3.44,3.7187,2.87,3.26,271220,0.0,1.0
2025-03-27,3.9,4.0,3.33,3.48,241661,3.9,4.0,3.33,3.48,241661,0.0,1.0
2025-03-28,3.8,3.94,3.7,3.89,54946,3.8,3.94,3.7,3.89,54946,0.0,1.0
2025-03-31,3.33,3.78,3.24,3.7,73892,3.33,3.78,3.24,3.7,73892,0.0,1.0
2025-04-01,3.24,3.4,3.2,3.35,35459,3.24,3.4,3.2,3.35,35459,0.0,1.0
2025-04-02,3.26,3.4308,3.2,3.23,19116,3.26,3.4308,3.2,3.23,19116,0.0,1.0
2025-04-03,2.95,3.3506,2.8666,3.17,36264,2.95,3.3506,2.8666,3.17,36264,0.0,1.0
2025-04-04,2.82,2.9071,2.74,2.87,51036,2.82,2.9071,2.74,2.87,51036,0.0,1.0
2025-04-07,2.82,2.9698,2.71,2.8,36159,2.82,2.9698,2.71,2.8,36159,0.0,1.0
2025-04-08,2.56,2.88,2.53,2.88,55268,2.56,2.88,2.53,2.88,55268,0.0,1.0
2025-04-09,2.75,2.8809,2.54,2.63,29613,2.75,2.8809,2.54,2.63,29613,0.0,1.0
2025-04-10,2.56,2.805,2.52,2.7,21289,2.56,2.805,2.52,2.7,21289,0.0,1.0
2025-04-11,2.43,2.6488,2.41,2.53,37225,2.43,2.6488,2.41,2.53,37225,0.0,1.0
2025-04-14,2.27,2.5,2.2501,2.5,57348,2.27,2.5,2.2501,2.5,57348,0.0,1.0
2025-04-15,2.32,2.38,2.19,2.28,35582,2.32,2.38,2.19,2.28,35582,0.0,1.0
2025-04-16,2.31,2.3799,2.28,2.33,21980,2.31,2.3799,2.28,2.33,21980,0.0,1.0
2025-04-17,2.45,2.45,2.27,2.3,22222,2.45,2.45,2.27,2.3,22222,0.0,1.0
2025-04-21,2.31,2.48,2.31,2.43,25608,2.31,2.48,2.31,2.43,25608,0.0,1.0
2025-04-22,2.37,2.42,2.32,2.33,15583,2.37,2.42,2.32,2.33,15583,0.0,1.0
2025-04-23,2.4,2.4692,2.29,2.41,50109,2.4,2.4692,2.29,2.41,50109,0.0,1.0
2025-04-24,2.48,2.5,2.32,2.32,14056,2.48,2.5,2.32,2.32,14056,0.0,1.0
2025-04-25,2.4,2.5792,2.35,2.44,14716,2.4,2.5792,2.35,2.44,14716,0.0,1.0
2025-04-28,2.36,2.5738,2.32,2.44,76984,2.36,2.5738,2.32,2.44,76984,0.0,1.0
2025-04-29,2.42,2.524,2.35,2.35,33390,2.42,2.524,2.35,2.35,33390,0.0,1.0
2025-04-30,2.36,2.55,2.32,2.41,40069,2.36,2.55,2.32,2.41,40069,0.0,1.0
2025-05-01,2.33,2.4,2.33,2.37,39487,2.33,2.4,2.33,2.37,39487,0.0,1.0
2025-05-02,2.48,2.5,2.36,2.36,20372,2.48,2.5,2.36,2.36,20372,0.0,1.0
2025-05-05,2.31,2.5565,2.2,2.49,216448,2.31,2.5565,2.2,2.49,216448,0.0,1.0
2025-05-06,2.29,2.37,2.2123,2.26,46798,2.29,2.37,2.2123,2.26,46798,0.0,1.0
2025-05-07,2.29,2.31,2.26,2.3,9782,2.29,2.31,2.26,2.3,9782,0.0,1.0
2025-05-08,2.56,2.6,2.3,2.33,75515,2.56,2.6,2.3,2.33,75515,0.0,1.0
2025-05-09,2.55,2.61,2.5209,2.57,16362,2.55,2.61,2.5209,2.57,16362,0.0,1.0
2025-05-12,2.65,2.808,2.63,2.67,22951,2.65,2.808,2.63,2.67,22951,0.0,1.0
2025-05-13,2.67,2.73,2.63,2.63,80687,2.67,2.73,2.63,2.63,80687,0.0,1.0
2025-05-14,2.58,2.74,2.58,2.64,12945,2.58,2.74,2.58,2.64,12945,0.0,1.0
2025-05-15,2.76,2.8,2.58,2.58,20751,2.76,2.8,2.58,2.58,20751,0.0,1.0
2025-05-16,2.81,2.865,2.74,2.82,19299,2.81,2.865,2.74,2.82,19299,0.0,1.0
2025-05-19,2.71,2.89,2.6711,2.79,16963,2.71,2.89,2.6711,2.79,16963,0.0,1.0
2025-05-20,2.63,2.742,2.63,2.7,17434,2.63,2.742,2.63,2.7,17434,0.0,1.0
2025-05-21,2.43,2.59,2.41,2.58,30070,2.43,2.59,2.41,2.58,30070,0.0,1.0
2025-05-22,2.84,2.89,2.41,2.41,59476,2.84,2.89,2.41,2.41,59476,0.0,1.0
2025-05-23,2.89,2.93,2.78,2.9,51304,2.89,2.93,2.78,2.9,51304,0.0,1.0
2025-05-27,2.71,2.93,2.71,2.91,13885,2.71,2.93,2.71,2.91,13885,0.0,1.0
2025-05-28,2.55,2.7441,2.495,2.71,80389,2.55,2.7441,2.495,2.71,80389,0.0,1.0
2025-05-29,2.63,2.67,2.52,2.6,42260,2.63,2.67,2.52,2.6,42260,0.0,1.0
2025-05-30,2.56,2.71,2.552,2.62,24650,2.56,2.71,2.552,2.62,24650,0.0,1.0
2025-06-02,2.59,2.645,2.52,2.54,18576,2.59,2.645,2.52,2.54,18576,0.0,1.0
2025-06-03,2.59,2.65,2.52,2.58,17409,2.59,2.65,2.52,2.58,17409,0.0,1.0
2025-06-04,2.64,2.68,2.56,2.6,16451,2.64,2.68,2.56,2.6,16451,0.0,1.0
2025-06-05,2.63,2.666,2.6,2.6,17035,2.63,2.666,2.6,2.6,17035,0.0,1.0
2025-06-06,2.56,2.67,2.5209,2.67,37280,2.56,2.67,2.5209,2.67,37280,0.0,1.0
2025-06-09,2.59,2.6899,2.5649,2.57,55169,2.59,2.6899,2.5649,2.57,55169,0.0,1.0
2025-06-10,3.05,3.2399,2.57,2.57,162164,3.05,3.2399,2.57,2.57,162164,0.0,1.0
2025-06-11,3.24,3.43,2.9183,3.13,97968,3.24,3.43,2.9183,3.13,97968,0.0,1.0
2025-06-12,3.35,3.38,3.1932,3.1932,41056,3.35,3.38,3.1932,3.1932,41056,0.0,1.0
2025-06-13,3.01,3.35,2.93,3.32,26695,3.01,3.35,2.93,3.32,26695,0.0,1.0
2025-06-16,3.0,3.1599,2.98,3.0,18059,3.0,3.1599,2.98,3.0,18059,0.0,1.0
2025-06-17,2.96,3.025,2.84,2.96,21771,2.96,3.025,2.84,2.96,21771,0.0,1.0
2025-06-18,2.87,2.98,2.83,2.96,17704,2.87,2.98,2.83,2.96,17704,0.0,1.0
2025-06-20,2.77,2.9934,2.75,2.93,79413,2.77,2.9934,2.75,2.93,79413,0.0,1.0
2025-06-23,2.83,2.94,2.65,2.7717,76325,2.83,2.94,2.65,2.7717,76325,0.0,1.0
2025-06-24,2.87,2.93,2.74,2.83,23134,2.87,2.93,2.74,2.83,23134,0.0,1.0
2025-06-25,2.83,2.89,2.78,2.86,23055,2.83,2.89,2.78,2.86,23055,0.0,1.0
2025-06-26,2.77,2.83,2.72,2.83,18797,2.77,2.83,2.72,2.83,18797,0.0,1.0
2025-06-27,2.76,2.8283,2.7107,2.81,20209,2.76,2.8283,2.7107,2.81,20209,0.0,1.0
2025-06-30,2.81,2.83,2.75,2.82,21856,2.81,2.83,2.75,2.82,21856,0.0,1.0
2025-07-01,2.84,2.89,2.7325,2.82,47622,2.84,2.89,2.7325,2.82,47622,0.0,1.0
2025-07-02,2.87,2.8999,2.78,2.85,45471,2.87,2.8999,2.78,2.85,45471,0.0,1.0
2025-07-03,2.96,3.05,2.845,2.87,43026,2.96,3.05,2.845,2.87,43026,0.0,1.0
2025-07-07,2.95,3.02,2.83,2.96,29136,2.95,3.02,2.83,2.96,29136,0.0,1.0
2025-07-08,2.9,3.0315,2.88,2.95,35296,2.9,3.0315,2.88,2.95,35296,0.0,1.0
2025-07-09,3.01,3.03,2.841,2.93,26157,3.01,3.03,2.841,2.93,26157,0.0,1.0
2025-07-10,3.04,3.07,2.935,3.0,33615,3.04,3.07,2.935,3.0,33615,0.0,1.0
2025-07-11,3.12,3.16,2.997,3.04,19860,3.12,3.16,2.997,3.04,19860,0.0,1.0
2025-07-14,2.86,3.2141,2.8098,3.14,74691,2.86,3.2141,2.8098,3.14,74691,0.0,1.0
2025-07-15,2.92,2.945,2.81,2.83,30495,2.92,2.945,2.81,2.83,30495,0.0,1.0
2025-07-16,2.93,3.0103,2.79,2.96,13271,2.93,3.0103,2.79,2.96,13271,0.0,1.0
2025-07-17,2.81,3.07,2.81,3.0118,25552,2.81,3.07,2.81,3.0118,25552,0.0,1.0
2025-07-18,2.82,2.8575,2.76,2.83,23844,2.82,2.8575,2.76,2.83,23844,0.0,1.0
2025-07-21,2.89,2.91,2.85,2.86,30400,2.89,2.91,2.85,2.86,30400,0.0,1.0
2025-07-22,3.04,3.15,2.8771,2.9,35206,3.04,3.15,2.8771,2.9,35206,0.0,1.0
2025-07-23,3.2,3.2,3.01,3.1,24575,3.2,3.2,3.01,3.1,24575,0.0,1.0
2025-07-24,3.17,3.1995,3.12,3.18,21610,3.17,3.1995,3.12,3.18,21610,0.0,1.0
2025-07-25,3.04,3.17,3.0,3.17,9980,3.04,3.17,3.0,3.17,9980,0.0,1.0
2025-07-28,2.99,3.1295,2.95,3.03,26909,2.99,3.1295,2.95,3.03,26909,0.0,1.0
2025-07-29,2.89,3.2362,2.8199,2.96,114592,2.89,3.2362,2.8199,2.96,114592,0.0,1.0
2025-07-30,2.98,3.19,2.89,2.89,138518,2.98,3.19,2.89,2.89,138518,0.0,1.0
2025-07-31,2.82,3.08,2.78,2.98,94514,2.82,3.08,2.78,2.98,94514,0.0,1.0
2025-08-01,2.79,2.8728,2.72,2.82,30518,2.79,2.8728,2.72,2.82,30518,0.0,1.0
2025-08-04,2.74,2.9114,2.7301,2.82,23962,2.74,2.9114,2.7301,2.82,23962,0.0,1.0
2025-08-05,2.91,2.96,2.73,2.76,47204,2.91,2.96,2.73,2.76,47204,0.0,1.0
2025-08-06,2.82,2.975,2.79,2.92,42675,2.82,2.975,2.79,2.92,42675,0.0,1.0
2025-08-07,2.87,2.9299,2.82,2.87,18440,2.87,2.9299,2.82,2.87,18440,0.0,1.0
2025-08-08,2.85,2.9675,2.76,2.9675,16519,2.85,2.9675,2.76,2.9675,16519,0.0,1.0
2025-08-11,2.79,2.8988,2.73,2.86,23330,2.79,2.8988,2.73,2.86,23330,0.0,1.0
2025-08-12,2.89,2.9329,2.8,2.8,14336,2.89,2.9329,2.8,2.8,14336,0.0,1.0
2025-08-13,2.86,2.92,2.8206,2.88,29921,2.86,2.92,2.8206,2.88,29921,0.0,1.0
2025-08-14,2.84,2.95,2.765,2.84,13309,2.84,2.95,2.765,2.84,13309,0.0,1.0
2025-08-15,2.82,2.9,2.81,2.81,12271,2.82,2.9,2.81,2.81,12271,0.0,1.0
2025-08-18,2.82,2.8984,2.814,2.85,11031,2.82,2.8984,2.814,2.85,11031,0.0,1.0
2025-08-19,2.81,2.89,2.8,2.8208,25335,2.81,2.89,2.8,2.8208,25335,0.0,1.0
2025-08-20,2.84,2.85,2.8,2.82,9064,2.84,2.85,2.8,2.82,9064,0.0,1.0
2025-08-21,3.81,4.0,3.1208,3.21,2253423,3.81,4.0,3.1208,3.21,2253423,0.0,1.0
2025-08-22,3.7,3.79,3.5,3.75,391856,3.7,3.79,3.5,3.75,391856,0.0,1.0
2025-08-25,4.06,4.1295,3.62,3.62,186454,4.06,4.1295,3.62,3.62,186454,0.0,1.0
2025-08-26,3.95,4.0578,3.9415,4.0,61697,3.95,4.0578,3.9415,4.0,61697,0.0,1.0
2025-08-27,3.9,4.0324,3.84,3.89,79216,3.9,4.0324,3.84,3.89,79216,0.0,1.0
2025-08-28,3.93,3.97,3.87,3.97,75232,3.93,3.97,3.87,3.97,75232,0.0,1.0
2025-08-29,4.11,4.2,3.921,3.99,212470,4.11,4.2,3.921,3.99,212470,0.0,1.0
2025-09-02,4.35,4.55,4.13,4.2,185722,4.35,4.55,4.13,4.2,185722,0.0,1.0
2025-09-03,4.22,4.4799,4.2,4.35,47487,4.22,4.4799,4.2,4.35,47487,0.0,1.0
2025-09-04,4.5,4.5,4.21,4.21,85964,4.5,4.5,4.21,4.21,85964,0.0,1.0
2025-09-05,4.42,4.65,4.335,4.52,64424,4.42,4.65,4.335,4.52,64424,0.0,1.0
2025-09-08,4.72,4.915,4.46,4.46,172915,4.72,4.915,4.46,4.46,172915,0.0,1.0
2025-09-09,4.41,4.6658,4.3078,4.63,48735,4.41,4.6658,4.3078,4.63,48735,0.0,1.0
2025-09-10,4.54,4.595,4.31,4.39,52377,4.54,4.595,4.31,4.39,52377,0.0,1.0
2025-09-11,4.56,4.57,4.47,4.47,27928,4.56,4.57,4.47,4.47,27928,0.0,1.0
2025-09-12,4.62,4.7245,4.48,4.55,59208,4.62,4.7245,4.48,4.55,59208,0.0,1.0
2025-09-15,4.56,4.7299,4.54,4.65,46972,4.56,4.7299,4.54,4.65,46972,0.0,1.0
2025-09-16,4.57,4.72,4.57,4.59,22489,4.57,4.72,4.57,4.59,22489,0.0,1.0
2025-09-17,4.64,4.68,4.54,4.63,61172,4.64,4.68,4.54,4.63,61172,0.0,1.0
2025-09-18,4.5,4.7249,4.41,4.67,79009,4.5,4.7249,4.41,4.67,79009,0.0,1.0
2025-09-19,4.38,4.5526,4.35,4.49,104894,4.38,4.5526,4.35,4.49,104894,0.0,1.0
2025-09-22,4.41,4.43,4.3,4.38,38048,4.41,4.43,4.3,4.38,38048,0.0,1.0
2025-09-23,4.38,4.41,4.34,4.41,18160,4.38,4.41,4.34,4.41,18160,0.0,1.0
2025-09-24,4.34,4.44,4.27,4.41,52255,4.34,4.44,4.27,4.41,52255,0.0,1.0
2025-09-25,4.27,4.3648,4.26,4.34,18239,4.27,4.3648,4.26,4.34,18239,0.0,1.0
2025-09-26,4.26,4.27,4.21,4.27,47427,4.26,4.27,4.21,4.27,47427,0.0,1.0
2025-09-29,4.2,4.25,4.2,4.23,62480,4.2,4.25,4.2,4.23,62480,0.0,1.0
2025-09-30,4.21,4.27,4.2,4.2,19000,4.21,4.27,4.2,4.2,19000,0.0,1.0
2025-10-01,4.21,4.245,4.16,4.16,41560,4.21,4.245,4.16,4.16,41560,0.0,1.0
2025-10-02,4.47,4.5786,4.27,4.27,123108,4.47,4.5786,4.27,4.27,123108,0.0,1.0
2025-10-03,4.58,4.665,4.48,4.48,42605,4.58,4.665,4.48,4.48,42605,0.0,1.0
2025-10-06,4.34,4.61,4.31,4.61,29837,4.34,4.61,4.31,4.61,29837,0.0,1.0
2025-10-07,4.31,4.4399,4.24,4.35,21456,4.31,4.4399,4.24,4.35,21456,0.0,1.0
2025-10-08,4.33,4.445,4.27,4.32,33710,4.33,4.445,4.27,4.32,33710,0.0,1.0
2025-10-09,4.4,4.4,4.28,4.31,34589,4.4,4.4,4.28,4.31,34589,0.0,1.0
2025-10-10,4.29,4.495,4.25,4.39,57093,4.29,4.495,4.25,4.39,57093,0.0,1.0
2025-10-13,4.2,4.3,4.16,4.29,65513,4.2,4.3,4.16,4.29,65513,0.0,1.0
2025-10-14,4.18,4.23,4.16,4.18,52123,4.18,4.23,4.16,4.18,52123,0.0,1.0
2025-10-15,4.09,4.21,4.06,4.2,59624,4.09,4.21,4.06,4.2,59624,0.0,1.0
2025-10-16,3.89,4.09,3.825,4.08,64130,3.89,4.09,3.825,4.08,64130,0.0,1.0
2025-10-17,3.89,3.94,3.6701,3.87,80181,3.89,3.94,3.6701,3.87,80181,0.0,1.0
2025-10-20,4.08,4.11,3.92,3.92,24078,4.08,4.11,3.92,3.92,24078,0.0,1.0
2025-10-21,3.99,4.28,3.9501,4.04,13971,3.99,4.28,3.9501,4.04,13971,0.0,1.0
2025-10-22,4.23,4.5899,3.91,4.095,199540,4.23,4.5899,3.91,4.095,199540,0.0,1.0
2025-10-23,4.31,4.33,4.0885,4.27,22779,4.31,4.33,4.0885,4.27,22779,0.0,1.0
2025-10-24,4.27,4.3447,4.19,4.34,12066,4.27,4.3447,4.19,4.34,12066,0.0,1.0
2025-10-27,4.36,4.4621,3.92,4.29,241405,4.36,4.4621,3.92,4.29,241405,0.0,1.0
2025-10-28,3.93,4.44,3.6803,4.33,340496,3.93,4.44,3.6803,4.33,340496,0.0,1.0
2025-10-29,3.86,4.04,3.82,3.94,18209,3.86,4.04,3.82,3.94,18209,0.0,1.0
2025-10-30,3.68,3.8999,3.65,3.82,42587,3.68,3.8999,3.65,3.82,42587,0.0,1.0
2025-10-31,3.85,3.89,3.63,3.63,35836,3.85,3.89,3.63,3.63,35836,0.0,1.0
2025-11-03,3.95,3.99,3.825,3.83,36173,3.95,3.99,3.825,3.83,36173,0.0,1.0
2025-11-04,3.86,4.035,3.79,3.9,25253,3.86,4.035,3.79,3.9,25253,0.0,1.0
2025-11-05,3.85,3.87,3.8,3.84,11862,3.85,3.87,3.8,3.84,11862,0.0,1.0
2025-11-06,3.78,3.8,3.74,3.76,16871,3.78,3.8,3.74,3.76,16871,0.0,1.0
2025-11-07,3.67,3.74,3.62,3.72,36004,3.67,3.74,3.62,3.72,36004,0.0,1.0
2025-11-10,3.75,3.87,3.68,3.69,38868,3.75,3.87,3.68,3.69,38868,0.0,1.0
2025-11-11,3.73,3.7558,3.689575,3.7,7893,3.73,3.7558,3.689575,3.7,7893,0.0,1.0
2025-11-12,3.66,3.795,3.65,3.72,47369,3.66,3.795,3.65,3.72,47369,0.0,1.0
2025-11-13,3.5,3.69,3.41,3.61,349140,3.5,3.69,3.41,3.61,349140,0.0,1.0
2025-11-14,3.55,3.6833,3.5,3.5,27831,3.55,3.6833,3.5,3.5,27831,0.0,1.0
2025-11-17,3.35,3.55,3.32,3.55,77698,3.35,3.55,3.32,3.55,77698,0.0,1.0
2025-11-18,3.41,3.47,3.32,3.33,16853,3.41,3.47,3.32,3.33,16853,0.0,1.0
2025-11-19,3.42,3.48,3.37,3.47,26642,3.42,3.48,3.37,3.47,26642,0.0,1.0
2025-11-20,3.35,3.4199,3.22,3.35,130274,3.35,3.4199,3.22,3.35,130274,0.0,1.0
2025-11-21,3.25,3.34,3.2201,3.3,14869,3.25,3.34,3.2201,3.3,14869,0.0,1.0
2025-11-24,3.08,3.22,3.03,3.22,103369,3.08,3.22,3.03,3.22,103369,0.0,1.0
2025-11-25,3.46,3.48,3.1,3.1,42281,3.46,3.48,3.1,3.1,42281,0.0,1.0
2025-11-26,3.49,3.6,3.46,3.46,22111,3.49,3.6,3.46,3.46,22111,0.0,1.0