date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-12-03,7.0,7.25,6.88,6.88,4000,0.510974220056164,0.529223299343885,0.502214661998059,0.502214661998059,54797.285070316,0.0,1.0
1986-12-04,7.0,7.12,7.0,7.0,3200,0.510974220056164,0.51973377811427,0.510974220056164,0.510974220056164,43837.8280562528,0.0,1.0
1986-12-05,6.88,6.88,6.75,6.88,3300,0.502214661998059,0.502214661998059,0.492725140768444,0.502214661998059,45207.7601830106,0.0,1.0
1986-12-08,6.62,6.88,6.62,6.88,700,0.48323561953883,0.502214661998059,0.48323561953883,0.502214661998059,9589.52488730529,0.0,1.0
1986-12-09,7.0,7.0,6.62,6.62,5100,0.510974220056164,0.510974220056164,0.48323561953883,0.48323561953883,69866.5384646529,0.0,1.0
1986-12-10,7.0,7.12,6.88,7.0,4600,0.510974220056164,0.51973377811427,0.502214661998059,0.510974220056164,63016.8778308634,0.0,1.0
1986-12-11,6.62,7.0,6.62,7.0,1200,0.48323561953883,0.510974220056164,0.48323561953883,0.510974220056164,16439.1855210948,0.0,1.0
1986-12-12,6.75,6.75,6.75,6.75,100,0.492725140768444,0.492725140768444,0.492725140768444,0.492725140768444,1369.9321267579,0.0,1.0
1986-12-15,6.75,6.75,6.62,6.62,1700,0.492725140768444,0.492725140768444,0.48323561953883,0.48323561953883,23288.8461548843,0.0,1.0
1986-12-16,6.62,6.62,6.62,6.62,800,0.48323561953883,0.48323561953883,0.48323561953883,0.48323561953883,10959.4570140632,0.0,1.0
1986-12-17,6.62,6.75,6.62,6.62,1000,0.48323561953883,0.492725140768444,0.48323561953883,0.48323561953883,13699.321267579,0.0,1.0
1986-12-18,6.62,6.88,6.5,6.5,1700,0.48323561953883,0.502214661998059,0.474476061480724,0.474476061480724,23288.8461548843,0.0,1.0
1986-12-19,6.75,6.75,6.5,6.62,5100,0.492725140768444,0.492725140768444,0.474476061480724,0.48323561953883,69866.5384646529,0.0,1.0
1986-12-22,6.62,6.75,6.5,6.75,3300,0.48323561953883,0.492725140768444,0.474476061480724,0.492725140768444,45207.7601830107,0.0,1.0
1986-12-23,6.25,6.5,6.12,6.5,4100,0.456226982193004,0.474476061480724,0.44673746096339,0.474476061480724,56167.2171970738,0.0,1.0
1986-12-24,6.5,6.5,6.25,6.5,3000,0.474476061480724,0.474476061480724,0.456226982193004,0.474476061480724,41097.963802737,0.0,1.0
1986-12-26,6.38,6.5,6.38,6.5,2800,0.465716503422618,0.474476061480724,0.465716503422618,0.474476061480724,38358.0995492212,0.0,1.0
1986-12-29,6.62,6.62,6.5,6.5,1000,0.48323561953883,0.48323561953883,0.474476061480724,0.474476061480724,13699.321267579,0.0,1.0
1986-12-30,6.5,6.5,6.38,6.5,5300,0.474476061480724,0.474476061480724,0.465716503422618,0.474476061480724,72606.4027181687,0.0,1.0
1986-12-31,6.5,6.62,6.38,6.38,3100,0.474476061480724,0.48323561953883,0.465716503422618,0.465716503422618,42467.8959294949,0.0,1.0
1987-01-02,6.75,6.88,6.62,6.62,2400,0.492725140768444,0.502214661998059,0.48323561953883,0.48323561953883,32878.3710421896,0.0,1.0
1987-01-05,7.38,7.38,6.88,6.88,3500,0.538712820573499,0.538712820573499,0.502214661998059,0.502214661998059,47947.6244365265,0.0,1.0
1987-01-06,7.38,7.38,7.12,7.12,1100,0.538712820573499,0.538712820573499,0.51973377811427,0.51973377811427,15069.2533943369,0.0,1.0
1987-01-07,7.75,7.88,7.25,7.25,6600,0.565721457919325,0.575210979148939,0.529223299343885,0.529223299343885,90415.5203660213,0.0,1.0
1987-01-08,7.5,7.5,7.25,7.5,3200,0.547472378631605,0.547472378631605,0.529223299343885,0.547472378631605,43837.8280562527,0.0,1.0
1987-01-09,7.88,7.88,7.25,7.25,8500,0.575210979148939,0.575210979148939,0.529223299343885,0.529223299343885,116444.230774421,0.0,1.0
1987-01-12,7.5,7.75,7.5,7.75,1400,0.547472378631605,0.565721457919325,0.547472378631605,0.565721457919325,19179.0497746106,0.0,1.0
1987-01-13,7.38,7.5,7.25,7.25,2800,0.538712820573499,0.547472378631605,0.529223299343885,0.529223299343885,38358.0995492212,0.0,1.0
1987-01-14,7.5,7.5,7.38,7.5,2200,0.547472378631605,0.547472378631605,0.538712820573499,0.547472378631605,30138.5067886738,0.0,1.0
1987-01-15,7.62,7.75,7.5,7.5,1400,0.55623193668971,0.565721457919325,0.547472378631605,0.547472378631605,19179.0497746106,0.0,1.0
1987-01-16,7.5,7.62,7.5,7.5,1800,0.547472378631605,0.55623193668971,0.547472378631605,0.547472378631605,24658.7782816422,0.0,1.0
1987-01-19,7.75,7.75,7.25,7.25,10200,0.565721457919325,0.565721457919325,0.529223299343885,0.529223299343885,139733.076929306,0.0,1.0
1987-01-20,7.88,8.0,7.62,7.62,10400,0.575210979148939,0.583970537207045,0.55623193668971,0.55623193668971,142472.941182822,0.0,1.0
1987-01-21,7.62,7.88,7.62,7.88,5400,0.55623193668971,0.575210979148939,0.55623193668971,0.575210979148939,73976.3348449266,0.0,1.0
1987-01-22,7.5,7.62,7.5,7.62,1900,0.547472378631605,0.55623193668971,0.547472378631605,0.55623193668971,26028.7104084001,0.0,1.0
1987-01-23,7.62,7.62,7.38,7.38,3300,0.55623193668971,0.55623193668971,0.538712820573499,0.538712820573499,45207.7601830107,0.0,1.0
1987-01-26,7.25,7.5,7.25,7.5,700,0.529223299343885,0.547472378631605,0.529223299343885,0.547472378631605,9589.52488730529,0.0,1.0
1987-01-27,7.5,7.5,7.25,7.38,2000,0.547472378631605,0.547472378631605,0.529223299343885,0.538712820573499,27398.642535158,0.0,1.0
1987-01-28,7.5,7.5,7.5,7.5,200,0.547472378631605,0.547472378631605,0.547472378631605,0.547472378631605,2739.8642535158,0.0,1.0
1987-01-29,7.5,7.62,7.5,7.62,1100,0.547472378631605,0.55623193668971,0.547472378631605,0.55623193668971,15069.2533943369,0.0,1.0
1987-01-30,7.38,7.5,7.38,7.5,1400,0.538712820573499,0.547472378631605,0.538712820573499,0.547472378631605,19179.0497746106,0.0,1.0
1987-02-02,6.88,7.5,6.75,7.5,27700,0.502214661998059,0.547472378631605,0.492725140768444,0.547472378631605,379471.199111938,0.0,1.0
1987-02-03,7.0,7.12,7.0,7.0,3000,0.510974220056164,0.51973377811427,0.510974220056164,0.510974220056164,41097.963802737,0.0,1.0
1987-02-04,7.0,7.0,6.38,6.88,39700,0.510974220056164,0.510974220056164,0.465716503422618,0.502214661998059,543863.054322886,0.0,1.0
1987-02-05,7.38,7.38,7.12,7.12,8400,0.538712820573499,0.538712820573499,0.51973377811427,0.51973377811427,115074.298647664,0.0,1.0
1987-02-06,7.25,7.25,7.25,7.25,200,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,2739.8642535158,0.0,1.0
1987-02-09,7.12,7.12,7.0,7.12,1600,0.51973377811427,0.51973377811427,0.510974220056164,0.51973377811427,21918.9140281264,0.0,1.0
1987-02-10,7.25,7.25,7.25,7.25,1400,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,19179.0497746106,0.0,1.0
1987-02-11,7.12,7.25,7.12,7.12,4800,0.51973377811427,0.529223299343885,0.51973377811427,0.51973377811427,65756.7420843792,0.0,1.0
1987-02-12,7.12,7.25,7.12,7.25,1400,0.51973377811427,0.529223299343885,0.51973377811427,0.529223299343885,19179.0497746106,0.0,1.0
1987-02-13,7.38,7.5,7.12,7.12,6700,0.538712820573499,0.547472378631605,0.51973377811427,0.51973377811427,91785.4524927792,0.0,1.0
1987-02-17,7.25,7.5,7.25,7.25,4700,0.529223299343885,0.547472378631605,0.529223299343885,0.529223299343885,64386.8099576212,0.0,1.0
1987-02-18,7.12,7.25,7.12,7.25,1100,0.51973377811427,0.529223299343885,0.51973377811427,0.529223299343885,15069.2533943369,0.0,1.0
1987-02-19,7.12,7.12,7.12,7.12,4300,0.51973377811427,0.51973377811427,0.51973377811427,0.51973377811427,58907.0814505897,0.0,1.0
1987-02-20,7.12,7.25,7.0,7.12,13900,0.51973377811427,0.529223299343885,0.510974220056164,0.51973377811427,190420.565619348,0.0,1.0
1987-02-23,6.88,7.25,6.75,7.25,6200,0.502214661998059,0.529223299343885,0.492725140768444,0.529223299343885,84935.7918589897,0.0,1.0
1987-02-24,6.75,6.75,6.75,6.75,1700,0.492725140768444,0.492725140768444,0.492725140768444,0.492725140768444,23288.8461548843,0.0,1.0
1987-02-25,7.38,7.5,6.62,6.62,5600,0.538712820573499,0.547472378631605,0.48323561953883,0.48323561953883,76716.1990984423,0.0,1.0
1987-02-26,7.25,7.25,7.0,7.12,4900,0.529223299343885,0.529223299343885,0.510974220056164,0.51973377811427,67126.674211137,0.0,1.0
1987-02-27,7.38,7.38,7.25,7.38,6100,0.538712820573499,0.538712820573499,0.529223299343885,0.538712820573499,83565.8597322319,0.0,1.0
1987-03-02,7.38,7.38,7.25,7.38,5700,0.538712820573499,0.538712820573499,0.529223299343885,0.538712820573499,78086.1312252003,0.0,1.0
1987-03-03,7.25,7.38,7.25,7.38,4300,0.529223299343885,0.538712820573499,0.529223299343885,0.538712820573499,58907.0814505896,0.0,1.0
1987-03-04,7.25,7.25,7.25,7.25,200,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,2739.8642535158,0.0,1.0
1987-03-05,7.0,7.12,7.0,7.12,1400,0.510974220056164,0.51973377811427,0.510974220056164,0.51973377811427,19179.0497746106,0.0,1.0
1987-03-06,7.0,7.12,7.0,7.12,1600,0.510974220056164,0.51973377811427,0.510974220056164,0.51973377811427,21918.9140281264,0.0,1.0
1987-03-09,7.0,7.0,7.0,7.0,300,0.510974220056164,0.510974220056164,0.510974220056164,0.510974220056164,4109.7963802737,0.0,1.0
1987-03-10,7.0,7.0,6.88,6.88,1800,0.510974220056164,0.510974220056164,0.502214661998059,0.502214661998059,24658.7782816422,0.0,1.0
1987-03-11,7.0,7.0,7.0,7.0,0,0.510974220056164,0.510974220056164,0.510974220056164,0.510974220056164,0,0.0,1.0
1987-03-12,7.12,7.12,7.0,7.0,1400,0.51973377811427,0.51973377811427,0.510974220056164,0.510974220056164,19179.0497746106,0.0,1.0
1987-03-13,7.12,7.12,7.0,7.0,1500,0.51973377811427,0.51973377811427,0.510974220056164,0.510974220056164,20548.9819013685,0.0,1.0
1987-03-16,7.0,7.0,7.0,7.0,500,0.510974220056164,0.510974220056164,0.510974220056164,0.510974220056164,6849.6606337895,0.0,1.0
1987-03-17,7.12,7.12,6.88,7.0,1300,0.51973377811427,0.51973377811427,0.502214661998059,0.510974220056164,17809.1176478527,0.0,1.0
1987-03-18,7.12,7.12,7.12,7.12,300,0.51973377811427,0.51973377811427,0.51973377811427,0.51973377811427,4109.7963802737,0.0,1.0
1987-03-19,7.38,7.38,7.12,7.12,2500,0.538712820573499,0.538712820573499,0.51973377811427,0.51973377811427,34248.3031689475,0.0,1.0
1987-03-20,7.25,7.38,7.25,7.25,3500,0.529223299343885,0.538712820573499,0.529223299343885,0.529223299343885,47947.6244365264,0.0,1.0
1987-03-23,7.25,7.25,7.12,7.25,3500,0.529223299343885,0.529223299343885,0.51973377811427,0.529223299343885,47947.6244365264,0.0,1.0
1987-03-24,7.38,7.38,7.25,7.25,3700,0.538712820573499,0.538712820573499,0.529223299343885,0.529223299343885,50687.4886900423,0.0,1.0
1987-03-25,7.25,7.38,7.25,7.38,800,0.529223299343885,0.538712820573499,0.529223299343885,0.538712820573499,10959.4570140632,0.0,1.0
1987-03-26,7.12,7.25,7.12,7.12,9100,0.51973377811427,0.529223299343885,0.51973377811427,0.51973377811427,124663.823534969,0.0,1.0
1987-03-27,7.25,7.38,7.25,7.25,9800,0.529223299343885,0.538712820573499,0.529223299343885,0.529223299343885,134253.348422274,0.0,1.0
1987-03-30,7.0,7.25,7.0,7.25,5700,0.510974220056164,0.529223299343885,0.510974220056164,0.529223299343885,78086.1312252003,0.0,1.0
1987-03-31,7.0,7.0,7.0,7.0,1200,0.510974220056164,0.510974220056164,0.510974220056164,0.510974220056164,16439.1855210948,0.0,1.0
1987-04-01,7.0,7.0,7.0,7.0,600,0.510974220056164,0.510974220056164,0.510974220056164,0.510974220056164,8219.5927605474,0.0,1.0
1987-04-02,7.0,7.25,7.0,7.25,9600,0.510974220056164,0.529223299343885,0.510974220056164,0.529223299343885,131513.484168758,0.0,1.0
1987-04-03,7.0,7.0,7.0,7.0,3500,0.510974220056164,0.510974220056164,0.510974220056164,0.510974220056164,47947.6244365265,0.0,1.0
1987-04-06,7.0,7.12,7.0,7.0,1000,0.510974220056164,0.51973377811427,0.510974220056164,0.510974220056164,13699.321267579,0.0,1.0
1987-04-07,7.12,7.38,7.12,7.25,3400,0.51973377811427,0.538712820573499,0.51973377811427,0.529223299343885,46577.6923097686,0.0,1.0
1987-04-08,7.0,7.12,7.0,7.0,2600,0.510974220056164,0.51973377811427,0.510974220056164,0.510974220056164,35618.2352957054,0.0,1.0
1987-04-09,7.25,7.38,7.12,7.12,7400,0.529223299343885,0.538712820573499,0.51973377811427,0.51973377811427,101374.977380084,0.0,1.0
1987-04-10,7.88,7.88,7.12,7.12,12400,0.575210979148939,0.575210979148939,0.51973377811427,0.51973377811427,169871.58371798,0.0,1.0
1987-04-13,7.5,7.88,7.5,7.88,5100,0.547472378631605,0.575210979148939,0.547472378631605,0.575210979148939,69866.5384646528,0.0,1.0
1987-04-14,7.25,7.62,7.25,7.5,4600,0.529223299343885,0.55623193668971,0.529223299343885,0.547472378631605,63016.8778308633,0.0,1.0
1987-04-15,7.38,7.38,7.38,7.38,500,0.538712820573499,0.538712820573499,0.538712820573499,0.538712820573499,6849.6606337895,0.0,1.0
1987-04-16,7.38,7.5,7.38,7.5,900,0.538712820573499,0.547472378631605,0.538712820573499,0.547472378631605,12329.3891408211,0.0,1.0
1987-04-20,7.38,7.62,7.38,7.38,2600,0.538712820573499,0.55623193668971,0.538712820573499,0.538712820573499,35618.2352957054,0.0,1.0
1987-04-21,7.38,7.38,7.25,7.38,800,0.538712820573499,0.538712820573499,0.529223299343885,0.538712820573499,10959.4570140632,0.0,1.0
1987-04-22,7.75,7.88,7.25,7.25,7400,0.565721457919325,0.575210979148939,0.529223299343885,0.529223299343885,101374.977380084,0.0,1.0
1987-04-23,7.5,7.62,7.5,7.62,4800,0.547472378631605,0.55623193668971,0.547472378631605,0.55623193668971,65756.7420843791,0.0,1.0
1987-04-24,7.25,7.5,7.25,7.5,3100,0.529223299343885,0.547472378631605,0.529223299343885,0.547472378631605,42467.8959294948,0.0,1.0
1987-04-27,7.5,7.5,7.12,7.38,8800,0.547472378631605,0.547472378631605,0.51973377811427,0.538712820573499,120554.027154695,0.0,1.0
1987-04-28,7.38,7.38,7.38,7.38,300,0.538712820573499,0.538712820573499,0.538712820573499,0.538712820573499,4109.7963802737,0.0,1.0
1987-04-29,7.5,7.62,7.25,7.25,5100,0.547472378631605,0.55623193668971,0.529223299343885,0.529223299343885,69866.5384646528,0.0,1.0
1987-04-30,7.38,7.62,7.38,7.62,2000,0.538712820573499,0.55623193668971,0.538712820573499,0.55623193668971,27398.642535158,0.0,1.0
1987-05-01,7.25,7.25,7.25,7.25,1400,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,19179.0497746106,0.0,1.0
1987-05-04,7.38,7.38,7.12,7.38,8600,0.538712820573499,0.538712820573499,0.51973377811427,0.538712820573499,117814.162901179,0.0,1.0
1987-05-05,7.38,7.38,7.25,7.25,2600,0.538712820573499,0.538712820573499,0.529223299343885,0.529223299343885,35618.2352957054,0.0,1.0
1987-05-06,7.25,7.25,7.25,7.25,300,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,4109.79638027369,0.0,1.0
1987-05-07,7.25,7.38,7.25,7.25,600,0.529223299343885,0.538712820573499,0.529223299343885,0.529223299343885,8219.59276054739,0.0,1.0
1987-05-08,7.25,7.25,7.25,7.25,0,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,0,0.0,1.0
1987-05-11,7.62,7.62,7.38,7.38,2000,0.55623193668971,0.55623193668971,0.538712820573499,0.538712820573499,27398.642535158,0.0,1.0
1987-05-12,7.5,7.62,7.5,7.62,4500,0.547472378631605,0.55623193668971,0.547472378631605,0.55623193668971,61646.9457041054,0.0,1.0
1987-05-13,7.62,7.62,7.62,7.62,1300,0.55623193668971,0.55623193668971,0.55623193668971,0.55623193668971,17809.1176478527,0.0,1.0
1987-05-14,7.5,7.62,7.5,7.62,700,0.547472378631605,0.55623193668971,0.547472378631605,0.55623193668971,9589.52488730529,0.0,1.0
1987-05-15,7.5,7.5,7.38,7.38,1100,0.547472378631605,0.547472378631605,0.538712820573499,0.538712820573499,15069.2533943369,0.0,1.0
1987-05-18,7.38,7.62,7.38,7.62,1000,0.538712820573499,0.55623193668971,0.538712820573499,0.55623193668971,13699.321267579,0.0,1.0
1987-05-19,7.25,7.5,7.25,7.5,2600,0.529223299343885,0.547472378631605,0.529223299343885,0.547472378631605,35618.2352957053,0.0,1.0
1987-05-20,7.12,7.38,7.12,7.38,2300,0.51973377811427,0.538712820573499,0.51973377811427,0.538712820573499,31508.4389154317,0.0,1.0
1987-05-21,7.25,7.38,7.12,7.12,1400,0.529223299343885,0.538712820573499,0.51973377811427,0.51973377811427,19179.0497746106,0.0,1.0
1987-05-22,7.25,7.38,7.25,7.38,1900,0.529223299343885,0.538712820573499,0.529223299343885,0.538712820573499,26028.7104084001,0.0,1.0
1987-05-26,7.12,7.12,7.12,7.12,1300,0.51973377811427,0.51973377811427,0.51973377811427,0.51973377811427,17809.1176478527,0.0,1.0
1987-05-27,7.12,7.25,7.12,7.12,1900,0.51973377811427,0.529223299343885,0.51973377811427,0.51973377811427,26028.7104084001,0.0,1.0
1987-05-28,7.0,7.0,7.0,7.0,3100,0.510974220056164,0.510974220056164,0.510974220056164,0.510974220056164,42467.8959294949,0.0,1.0
1987-05-29,7.0,7.25,7.0,7.25,3400,0.510974220056164,0.529223299343885,0.510974220056164,0.529223299343885,46577.6923097686,0.0,1.0
1987-06-01,7.25,7.25,7.12,7.12,600,0.529223299343885,0.529223299343885,0.51973377811427,0.51973377811427,8219.59276054739,0.0,1.0
1987-06-02,7.12,7.25,7.12,7.25,6600,0.51973377811427,0.529223299343885,0.51973377811427,0.529223299343885,90415.5203660213,0.0,1.0
1987-06-03,7.12,7.12,7.0,7.12,5300,0.51973377811427,0.51973377811427,0.510974220056164,0.51973377811427,72606.4027181687,0.0,1.0
1987-06-04,7.12,7.25,7.12,7.12,3900,0.51973377811427,0.529223299343885,0.51973377811427,0.51973377811427,53427.3529435581,0.0,1.0
1987-06-05,7.12,7.12,7.12,7.12,1700,0.51973377811427,0.51973377811427,0.51973377811427,0.51973377811427,23288.8461548843,0.0,1.0
1987-06-08,7.5,7.5,7.12,7.12,4300,0.547472378631605,0.547472378631605,0.51973377811427,0.51973377811427,58907.0814505896,0.0,1.0
1987-06-09,7.5,7.5,7.5,7.5,1900,0.547472378631605,0.547472378631605,0.547472378631605,0.547472378631605,26028.7104084001,0.0,1.0
1987-06-10,7.5,7.62,7.38,7.38,4100,0.547472378631605,0.55623193668971,0.538712820573499,0.538712820573499,56167.2171970738,0.0,1.0
1987-06-11,7.38,7.38,7.38,7.38,1500,0.538712820573499,0.538712820573499,0.538712820573499,0.538712820573499,20548.9819013685,0.0,1.0
1987-06-12,7.38,7.38,7.25,7.25,4700,0.538712820573499,0.538712820573499,0.529223299343885,0.529223299343885,64386.8099576213,0.0,1.0
1987-06-15,7.25,7.62,7.25,7.38,6300,0.529223299343885,0.55623193668971,0.529223299343885,0.538712820573499,86305.7239857476,0.0,1.0
1987-06-16,7.25,7.25,7.25,7.25,200,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,2739.8642535158,0.0,1.0
1987-06-17,7.38,7.38,7.38,7.38,700,0.538712820573499,0.538712820573499,0.538712820573499,0.538712820573499,9589.52488730529,0.0,1.0
1987-06-18,7.25,7.25,7.12,7.12,1200,0.529223299343885,0.529223299343885,0.51973377811427,0.51973377811427,16439.1855210948,0.0,1.0
1987-06-19,7.5,7.5,7.25,7.25,1600,0.547472378631605,0.547472378631605,0.529223299343885,0.529223299343885,21918.9140281264,0.0,1.0
1987-06-22,7.38,7.38,7.38,7.38,1200,0.538712820573499,0.538712820573499,0.538712820573499,0.538712820573499,16439.1855210948,0.0,1.0
1987-06-23,7.5,7.5,7.38,7.38,3600,0.547472378631605,0.547472378631605,0.538712820573499,0.538712820573499,49317.5565632843,0.0,1.0
1987-06-24,7.5,7.5,7.5,7.5,2000,0.547472378631605,0.547472378631605,0.547472378631605,0.547472378631605,27398.642535158,0.0,1.0
1987-06-25,7.88,7.88,7.62,7.62,3400,0.575210979148939,0.575210979148939,0.55623193668971,0.55623193668971,46577.6923097686,0.0,1.0
1987-06-26,7.5,7.75,7.5,7.75,2300,0.547472378631605,0.565721457919325,0.547472378631605,0.565721457919325,31508.4389154317,0.0,1.0
1987-06-29,7.5,7.62,7.5,7.62,1600,0.547472378631605,0.55623193668971,0.547472378631605,0.55623193668971,21918.9140281264,0.0,1.0
1987-06-30,7.38,7.5,7.38,7.5,1500,0.538712820573499,0.547472378631605,0.538712820573499,0.547472378631605,20548.9819013685,0.0,1.0
1987-07-01,7.25,7.38,7.25,7.38,2900,0.529223299343885,0.538712820573499,0.529223299343885,0.538712820573499,39728.031675979,0.0,1.0
1987-07-02,7.38,7.38,7.25,7.25,400,0.538712820573499,0.538712820573499,0.529223299343885,0.529223299343885,5479.7285070316,0.0,1.0
1987-07-06,7.25,7.38,7.25,7.25,2500,0.529223299343885,0.538712820573499,0.529223299343885,0.529223299343885,34248.3031689474,0.0,1.0
1987-07-07,7.38,7.38,7.25,7.25,1100,0.538712820573499,0.538712820573499,0.529223299343885,0.529223299343885,15069.2533943369,0.0,1.0
1987-07-08,7.25,7.25,7.12,7.25,2200,0.529223299343885,0.529223299343885,0.51973377811427,0.529223299343885,30138.5067886738,0.0,1.0
1987-07-09,7.25,7.25,7.25,7.25,1800,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,24658.7782816422,0.0,1.0
1987-07-10,7.25,7.25,7.25,7.25,1100,0.529223299343885,0.529223299343885,0.529223299343885,0.529223299343885,15069.2533943369,0.0,1.0
1987-07-13,7.38,7.5,7.38,7.5,1200,0.538712820573499,0.547472378631605,0.538712820573499,0.547472378631605,16439.1855210948,0.0,1.0
1987-07-14,7.38,7.5,7.38,7.5,1200,0.538712820573499,0.547472378631605,0.538712820573499,0.547472378631605,16439.1855210948,0.0,1.0
1987-07-15,7.5,7.5,7.38,7.38,1100,0.547472378631605,0.547472378631605,0.538712820573499,0.538712820573499,15069.2533943369,0.0,1.0
1987-07-16,7.5,7.62,7.38,7.38,2300,0.547472378631605,0.55623193668971,0.538712820573499,0.538712820573499,31508.4389154317,0.0,1.0
1987-07-17,7.5,7.62,7.5,7.5,1600,0.547472378631605,0.55623193668971,0.547472378631605,0.547472378631605,21918.9140281264,0.0,1.0
1987-07-20,7.5,7.62,7.5,7.62,700,0.547472378631605,0.55623193668971,0.547472378631605,0.55623193668971,9589.52488730529,0.0,1.0
1987-07-21,7.75,7.75,7.5,7.5,8900,0.565721457919325,0.565721457919325,0.547472378631605,0.547472378631605,121923.959281453,0.0,1.0
1987-07-22,8.0,8.25,7.88,7.88,5100,0.583970537207045,0.602219616494765,0.575210979148939,0.575210979148939,69866.5384646529,0.0,1.0
1987-07-23,8.12,8.12,8.0,8.0,3900,0.592730095265151,0.592730095265151,0.583970537207045,0.583970537207045,53427.352943558,0.0,1.0
1987-07-24,8.5,8.62,8.0,8.12,8300,0.620468695782485,0.629228253840591,0.583970537207045,0.592730095265151,113704.366520906,0.0,1.0
1987-07-27,8.62,8.75,8.38,8.5,25600,0.629228253840591,0.638717775070206,0.61170913772438,0.620468695782485,350702.624450022,0.0,1.0
1987-07-28,8.62,8.62,8.5,8.62,11400,0.629228253840591,0.629228253840591,0.620468695782485,0.629228253840591,156172.2624504,0.0,1.0
1987-07-29,8.5,8.62,8.5,8.62,6700,0.620468695782485,0.629228253840591,0.620468695782485,0.629228253840591,91785.4524927793,0.0,1.0
1987-07-30,8.62,8.62,8.5,8.5,3700,0.629228253840591,0.629228253840591,0.620468695782485,0.620468695782485,50687.4886900423,0.0,1.0
1987-07-31,8.5,8.5,8.5,8.5,3800,0.620468695782485,0.620468695782485,0.620468695782485,0.620468695782485,52057.4208168002,0.0,1.0
1987-08-03,8.5,8.5,8.5,8.5,3300,0.620468695782485,0.620468695782485,0.620468695782485,0.620468695782485,45207.7601830107,0.0,1.0
1987-08-04,8.5,8.5,8.38,8.38,1100,0.620468695782485,0.620468695782485,0.61170913772438,0.61170913772438,15069.2533943369,0.0,1.0
1987-08-05,8.38,8.5,8.38,8.5,7600,0.61170913772438,0.620468695782485,0.61170913772438,0.620468695782485,104114.8416336,0.0,1.0
1987-08-06,8.38,8.5,8.38,8.38,1700,0.61170913772438,0.620468695782485,0.61170913772438,0.61170913772438,23288.8461548843,0.0,1.0
1987-08-07,8.38,8.38,8.38,8.38,2000,0.61170913772438,0.61170913772438,0.61170913772438,0.61170913772438,27398.642535158,0.0,1.0
1987-08-10,8.25,8.38,8.25,8.38,900,0.602219616494765,0.61170913772438,0.602219616494765,0.61170913772438,12329.3891408211,0.0,1.0
1987-08-11,8.25,8.38,8.25,8.25,1600,0.602219616494765,0.61170913772438,0.602219616494765,0.602219616494765,21918.9140281264,0.0,1.0
1987-08-12,8.25,8.25,8.12,8.12,2800,0.602219616494765,0.602219616494765,0.592730095265151,0.592730095265151,38358.0995492212,0.0,1.0
1987-08-13,8.38,8.38,8.38,8.38,400,0.61170913772438,0.61170913772438,0.61170913772438,0.61170913772438,5479.72850703159,0.0,1.0
1987-08-14,8.25,8.25,8.25,8.25,1500,0.602219616494765,0.602219616494765,0.602219616494765,0.602219616494765,20548.9819013685,0.0,1.0
1987-08-17,8.25,8.38,8.25,8.25,800,0.602219616494765,0.61170913772438,0.602219616494765,0.602219616494765,10959.4570140632,0.0,1.0
1987-08-18,8.0,8.12,8.0,8.12,6400,0.583970537207045,0.592730095265151,0.583970537207045,0.592730095265151,87675.6561125055,0.0,1.0
1987-08-19,8.0,8.0,7.88,8.0,1400,0.583970537207045,0.583970537207045,0.575210979148939,0.583970537207045,19179.0497746106,0.0,1.0
1987-08-20,8.38,8.38,7.88,7.88,5800,0.61170913772438,0.61170913772438,0.575210979148939,0.575210979148939,79456.0633519581,0.0,1.0
1987-08-21,8.25,8.25,8.25,8.25,500,0.602219616494765,0.602219616494765,0.602219616494765,0.602219616494765,6849.6606337895,0.0,1.0
1987-08-24,8.25,8.25,8.12,8.12,1200,0.602219616494765,0.602219616494765,0.592730095265151,0.592730095265151,16439.1855210948,0.0,1.0
1987-08-25,8.25,8.38,8.25,8.25,600,0.602219616494765,0.61170913772438,0.602219616494765,0.602219616494765,8219.5927605474,0.0,1.0
1987-08-26,8.12,8.25,8.12,8.12,2100,0.592730095265151,0.602219616494765,0.592730095265151,0.592730095265151,28768.5746619159,0.0,1.0
1987-08-27,8.38,8.38,8.0,8.0,3000,0.61170913772438,0.61170913772438,0.583970537207045,0.583970537207045,41097.963802737,0.0,1.0
1987-08-28,8.12,8.12,8.12,8.12,200,0.592730095265151,0.592730095265151,0.592730095265151,0.592730095265151,2739.8642535158,0.0,1.0
1987-08-31,8.12,8.12,8.12,8.12,700,0.592730095265151,0.592730095265151,0.592730095265151,0.592730095265151,9589.52488730529,0.0,1.0
1987-09-01,8.12,8.12,8.12,8.12,400,0.592730095265151,0.592730095265151,0.592730095265151,0.592730095265151,5479.72850703159,0.0,1.0
1987-09-02,8.12,8.12,8.12,8.12,500,0.592730095265151,0.592730095265151,0.592730095265151,0.592730095265151,6849.66063378949,0.0,1.0
1987-09-03,8.0,8.25,8.0,8.25,5200,0.583970537207045,0.602219616494765,0.583970537207045,0.602219616494765,71236.4705914108,0.0,1.0
1987-09-04,8.0,8.12,8.0,8.12,300,0.583970537207045,0.592730095265151,0.583970537207045,0.592730095265151,4109.7963802737,0.0,1.0
1987-09-08,7.88,8.0,7.88,7.88,2400,0.575210979148939,0.583970537207045,0.575210979148939,0.575210979148939,32878.3710421896,0.0,1.0
1987-09-09,7.75,7.88,7.75,7.88,2100,0.565721457919325,0.575210979148939,0.565721457919325,0.575210979148939,28768.5746619159,0.0,1.0
1987-09-10,7.88,7.88,7.88,7.88,600,0.575210979148939,0.575210979148939,0.575210979148939,0.575210979148939,8219.5927605474,0.0,1.0
1987-09-11,8.12,8.12,7.88,7.88,4400,0.592730095265151,0.592730095265151,0.575210979148939,0.575210979148939,60277.0135773475,0.0,1.0
1987-09-14,8.25,8.25,8.25,8.25,100,0.602219616494765,0.602219616494765,0.602219616494765,0.602219616494765,1369.9321267579,0.0,1.0
1987-09-15,8.0,8.12,8.0,8.12,500,0.583970537207045,0.592730095265151,0.583970537207045,0.592730095265151,6849.6606337895,0.0,1.0
1987-09-16,8.12,8.12,8.0,8.0,1500,0.592730095265151,0.592730095265151,0.583970537207045,0.583970537207045,20548.9819013685,0.0,1.0
1987-09-17,8.0,8.12,8.0,8.12,2500,0.583970537207045,0.592730095265151,0.583970537207045,0.592730095265151,34248.3031689475,0.0,1.0
1987-09-18,8.38,8.5,8.12,8.12,5800,0.61170913772438,0.620468695782485,0.592730095265151,0.592730095265151,79456.0633519581,0.0,1.0
1987-09-21,8.75,8.88,8.5,8.5,7000,0.638717775070206,0.64820729629982,0.620468695782485,0.620468695782485,95895.2488730529,0.0,1.0
1987-09-22,9.0,9.0,8.5,8.5,6400,0.656966854357926,0.656966854357926,0.620468695782485,0.620468695782485,87675.6561125055,0.0,1.0
1987-09-23,9.0,9.0,8.75,9.0,3000,0.656966854357926,0.656966854357926,0.638717775070206,0.656966854357926,41097.9638027369,0.0,1.0
1987-09-24,8.88,8.88,8.88,8.88,700,0.64820729629982,0.64820729629982,0.64820729629982,0.64820729629982,9589.52488730529,0.0,1.0
1987-09-25,8.75,9.0,8.75,9.0,600,0.638717775070206,0.656966854357926,0.638717775070206,0.656966854357926,8219.59276054739,0.0,1.0
1987-09-28,9.25,9.38,8.88,8.88,9800,0.675215933645646,0.68470545487526,0.64820729629982,0.64820729629982,134253.348422274,0.0,1.0
1987-09-29,8.88,9.25,8.88,9.0,5900,0.64820729629982,0.675215933645646,0.64820729629982,0.656966854357926,80825.9954787161,0.0,1.0
1987-09-30,9.0,9.0,9.0,9.0,2900,0.656966854357926,0.656966854357926,0.656966854357926,0.656966854357926,39728.0316759791,0.0,1.0
1987-10-01,8.88,9.12,8.75,9.0,3000,0.64820729629982,0.665726412416031,0.638717775070206,0.656966854357926,41097.963802737,0.0,1.0
1987-10-02,8.75,8.88,8.75,8.75,2100,0.638717775070206,0.64820729629982,0.638717775070206,0.638717775070206,28768.5746619159,0.0,1.0
1987-10-05,8.75,8.88,8.75,8.88,200,0.638717775070206,0.64820729629982,0.638717775070206,0.64820729629982,2739.8642535158,0.0,1.0
1987-10-06,9.12,9.12,9.0,9.0,3200,0.665726412416031,0.665726412416031,0.656966854357926,0.656966854357926,43837.8280562528,0.0,1.0
1987-10-07,8.62,9.0,8.62,9.0,5800,0.629228253840591,0.656966854357926,0.629228253840591,0.656966854357926,79456.0633519581,0.0,1.0
1987-10-08,8.88,9.0,8.75,8.75,600,0.64820729629982,0.656966854357926,0.638717775070206,0.638717775070206,8219.5927605474,0.0,1.0
1987-10-09,9.0,9.0,8.88,8.88,2300,0.656966854357926,0.656966854357926,0.64820729629982,0.64820729629982,31508.4389154317,0.0,1.0
1987-10-12,8.88,9.12,8.75,9.12,2300,0.64820729629982,0.665726412416031,0.638717775070206,0.665726412416031,31508.4389154317,0.0,1.0
1987-10-13,8.88,9.12,8.88,9.12,1800,0.64820729629982,0.665726412416031,0.64820729629982,0.665726412416031,24658.7782816422,0.0,1.0
1987-10-14,8.88,8.88,8.75,8.75,700,0.64820729629982,0.64820729629982,0.638717775070206,0.638717775070206,9589.52488730529,0.0,1.0
1987-10-15,8.62,8.75,8.62,8.62,1300,0.629228253840591,0.638717775070206,0.629228253840591,0.629228253840591,17809.1176478527,0.0,1.0
1987-10-16,8.25,8.5,8.25,8.5,4200,0.602219616494765,0.620468695782485,0.602219616494765,0.620468695782485,57537.1493238318,0.0,1.0
1987-10-19,6.62,7.88,6.5,7.88,13200,0.48323561953883,0.575210979148939,0.474476061480724,0.575210979148939,180831.040732043,0.0,1.0
1987-10-20,5.12,6.88,5.0,6.88,59200,0.373741143812509,0.502214661998059,0.364981585754403,0.502214661998059,810999.819040676,0.0,1.0
1987-10-21,6.38,6.62,5.5,5.5,33800,0.465716503422618,0.48323561953883,0.401479744329844,0.401479744329844,463037.05884417,0.0,1.0
1987-10-22,5.75,6.5,5.75,6.5,11800,0.419728823617564,0.474476061480724,0.419728823617564,0.474476061480724,161651.990957432,0.0,1.0
1987-10-23,5.88,6.25,5.62,5.88,16100,0.429218344847178,0.456226982193004,0.410239302387949,0.429218344847178,220559.072408022,0.0,1.0
1987-10-26,5.0,5.75,5.0,5.62,24300,0.364981585754403,0.419728823617564,0.364981585754403,0.410239302387949,332893.50680217,0.0,1.0
1987-10-27,6.0,6.0,5.88,6.0,8800,0.437977902905284,0.437977902905284,0.429218344847178,0.437977902905284,120554.027154695,0.0,1.0
1987-10-28,5.75,6.0,5.5,6.0,7900,0.419728823617564,0.437977902905284,0.401479744329844,0.437977902905284,108224.638013874,0.0,1.0
1987-10-29,5.75,5.75,5.62,5.62,2000,0.419728823617564,0.419728823617564,0.410239302387949,0.410239302387949,27398.642535158,0.0,1.0
1987-10-30,6.25,6.25,5.62,5.62,1500,0.456226982193004,0.456226982193004,0.410239302387949,0.410239302387949,20548.9819013685,0.0,1.0
1987-11-02,6.62,6.88,6.5,6.5,5500,0.48323561953883,0.502214661998059,0.474476061480724,0.474476061480724,75346.2669716844,0.0,1.0
1987-11-03,7.0,7.0,6.62,6.75,18800,0.510974220056164,0.510974220056164,0.48323561953883,0.492725140768444,257547.239830485,0.0,1.0
1987-11-04,6.88,6.88,6.88,6.88,3500,0.502214661998059,0.502214661998059,0.502214661998059,0.502214661998059,47947.6244365264,0.0,1.0
1987-11-05,7.0,7.0,6.75,6.75,4300,0.510974220056164,0.510974220056164,0.492725140768444,0.492725140768444,58907.0814505897,0.0,1.0
1987-11-06,7.0,7.0,6.75,6.75,4000,0.510974220056164,0.510974220056164,0.492725140768444,0.492725140768444,54797.285070316,0.0,1.0
1987-11-09,6.75,6.75,6.75,6.75,1500,0.492725140768444,0.492725140768444,0.492725140768444,0.492725140768444,20548.9819013685,0.0,1.0
1987-11-10,6.5,6.62,6.38,6.62,2900,0.474476061480724,0.48323561953883,0.465716503422618,0.48323561953883,39728.0316759791,0.0,1.0
1987-11-11,6.5,6.5,6.5,6.5,0,0.474476061480724,0.474476061480724,0.474476061480724,0.474476061480724,0,0.0,1.0
1987-11-12,6.25,6.38,6.25,6.38,1300,0.456226982193004,0.465716503422618,0.456226982193004,0.465716503422618,17809.1176478527,0.0,1.0
1987-11-13,6.38,6.5,6.38,6.5,500,0.465716503422618,0.474476061480724,0.465716503422618,0.474476061480724,6849.6606337895,0.0,1.0
1987-11-16,6.5,6.5,6.5,6.5,200,0.474476061480724,0.474476061480724,0.474476061480724,0.474476061480724,2739.8642535158,0.0,1.0
1987-11-17,6.62,6.62,6.62,6.62,100,0.48323561953883,0.48323561953883,0.48323561953883,0.48323561953883,1369.9321267579,0.0,1.0
1987-11-18,6.62,6.62,6.62,6.62,0,0.48323561953883,0.48323561953883,0.48323561953883,0.48323561953883,0,0.0,1.0
1987-11-19,6.62,6.62,6.62,6.62,0,0.48323561953883,0.48323561953883,0.48323561953883,0.48323561953883,0,0.0,1.0
1987-11-20,6.62,6.62,6.5,6.62,300,0.48323561953883,0.48323561953883,0.474476061480724,0.48323561953883,4109.79638027369,0.0,1.0
1987-11-23,6.38,6.5,6.38,6.5,300,0.465716503422618,0.474476061480724,0.465716503422618,0.474476061480724,4109.7963802737,0.0,1.0
1987-11-24,6.38,6.38,6.25,6.25,2100,0.465716503422618,0.465716503422618,0.456226982193004,0.456226982193004,28768.5746619159,0.0,1.0
1987-11-25,6.25,6.25,6.25,6.25,1600,0.456226982193004,0.456226982193004,0.456226982193004,0.456226982193004,21918.9140281264,0.0,1.0
1987-11-27,6.38,6.38,6.38,6.38,100,0.465716503422618,0.465716503422618,0.465716503422618,0.465716503422618,1369.9321267579,0.0,1.0
1987-11-30,6.0,6.25,6.0,6.25,5500,0.441627718762828,0.460028873711279,0.441627718762828,0.460028873711279,74723.5705504308,0.05,1.0
1987-12-01,6.0,6.0,6.0,6.0,400,0.441627718762828,0.441627718762828,0.441627718762828,0.441627718762828,5434.44149457679,0.0,1.0
1987-12-02,6.0,6.0,6.0,6.0,500,0.441627718762828,0.441627718762828,0.441627718762828,0.441627718762828,6793.05186822098,0.0,1.0
1987-12-03,6.0,6.25,6.0,6.25,2800,0.441627718762828,0.460028873711279,0.441627718762828,0.460028873711279,38041.0904620375,0.0,1.0
1987-12-04,6.25,6.25,6.0,6.0,2300,0.460028873711279,0.460028873711279,0.441627718762828,0.441627718762828,31248.0385938165,0.0,1.0
1987-12-07,6.0,6.12,6.0,6.0,2600,0.441627718762828,0.450460273138084,0.441627718762828,0.441627718762828,35323.8697147491,0.0,1.0
1987-12-08,6.12,6.12,5.88,6.0,3600,0.450460273138084,0.450460273138084,0.432795164387571,0.441627718762828,48909.9734511911,0.0,1.0
1987-12-09,6.12,6.12,6.12,6.12,500,0.450460273138084,0.450460273138084,0.450460273138084,0.450460273138084,6793.05186822099,0.0,1.0
1987-12-10,6.12,6.12,6.0,6.0,1900,0.450460273138084,0.450460273138084,0.441627718762828,0.441627718762828,25813.5970992398,0.0,1.0
1987-12-11,6.25,6.25,6.25,6.25,600,0.460028873711279,0.460028873711279,0.460028873711279,0.460028873711279,8151.66224186518,0.0,1.0
1987-12-14,6.25,6.25,6.12,6.12,4500,0.460028873711279,0.460028873711279,0.450460273138084,0.450460273138084,61137.4668139889,0.0,1.0
1987-12-15,6.38,6.38,6.38,6.38,200,0.469597474284474,0.469597474284474,0.469597474284474,0.469597474284474,2717.22074728839,0.0,1.0
1987-12-16,6.75,6.75,6.38,6.38,3000,0.496831183608181,0.496831183608181,0.469597474284474,0.469597474284474,40758.3112093259,0.0,1.0
1987-12-17,6.38,6.5,6.38,6.5,1700,0.469597474284474,0.47843002865973,0.469597474284474,0.47843002865973,23096.3763519513,0.0,1.0
1987-12-18,7.0,7.0,6.5,6.5,3900,0.515232338556633,0.515232338556633,0.47843002865973,0.47843002865973,52985.8045721236,0.0,1.0
1987-12-21,6.75,6.88,6.75,6.88,1800,0.496831183608181,0.506399784181376,0.496831183608181,0.506399784181376,24454.9867255956,0.0,1.0
1987-12-22,6.75,6.88,6.62,6.75,1900,0.496831183608181,0.506399784181376,0.487262583034987,0.496831183608181,25813.5970992398,0.0,1.0
1987-12-23,6.75,6.88,6.75,6.75,1500,0.496831183608181,0.506399784181376,0.496831183608181,0.496831183608181,20379.155604663,0.0,1.0
1987-12-24,6.75,6.75,6.75,6.75,200,0.496831183608181,0.496831183608181,0.496831183608181,0.496831183608181,2717.2207472884,0.0,1.0
1987-12-28,6.62,6.75,6.62,6.75,900,0.487262583034987,0.496831183608181,0.487262583034987,0.496831183608181,12227.4933627978,0.0,1.0
1987-12-29,6.75,6.75,6.38,6.38,2700,0.496831183608181,0.496831183608181,0.469597474284474,0.469597474284474,36682.4800883933,0.0,1.0
1987-12-30,7.0,7.0,6.75,6.88,1600,0.515232338556633,0.515232338556633,0.496831183608181,0.506399784181376,21737.7659783071,0.0,1.0
1987-12-31,7.12,7.12,6.88,7.12,5900,0.524064892931889,0.524064892931889,0.506399784181376,0.524064892931889,80158.0120450077,0.0,1.0
1988-01-04,7.12,7.12,6.88,7.12,1900,0.524064892931889,0.524064892931889,0.506399784181376,0.524064892931889,25813.5970992398,0.0,1.0
1988-01-05,7.38,7.5,7.38,7.38,7800,0.543202094078278,0.552034648453535,0.543202094078278,0.543202094078278,105971.609144247,0.0,1.0
1988-01-06,7.38,7.38,7.38,7.38,0,0.543202094078278,0.543202094078278,0.543202094078278,0.543202094078278,0,0.0,1.0
1988-01-07,7.25,7.25,7.25,7.25,100,0.533633493505084,0.533633493505084,0.533633493505084,0.533633493505084,1358.6103736442,0.0,1.0
1988-01-08,7.25,7.25,7.25,7.25,1100,0.533633493505084,0.533633493505084,0.533633493505084,0.533633493505084,14944.7141100862,0.0,1.0
1988-01-11,7.25,7.25,7.25,7.25,1200,0.533633493505084,0.533633493505084,0.533633493505084,0.533633493505084,16303.3244837304,0.0,1.0
1988-01-12,7.25,7.25,7.12,7.12,1800,0.533633493505084,0.533633493505084,0.524064892931889,0.524064892931889,24454.9867255955,0.0,1.0
1988-01-13,7.25,7.25,7.25,7.25,0,0.533633493505084,0.533633493505084,0.533633493505084,0.533633493505084,0,0.0,1.0
1988-01-14,7.25,7.25,7.25,7.25,0,0.533633493505084,0.533633493505084,0.533633493505084,0.533633493505084,0,0.0,1.0
1988-01-15,7.25,7.25,7.25,7.25,1700,0.533633493505084,0.533633493505084,0.533633493505084,0.533633493505084,23096.3763519513,0.0,1.0
1988-01-18,6.88,7.0,6.88,7.0,1300,0.506399784181376,0.515232338556633,0.506399784181376,0.515232338556633,17661.9348573746,0.0,1.0
1988-01-19,7.0,7.0,7.0,7.0,300,0.515232338556633,0.515232338556633,0.515232338556633,0.515232338556633,4075.83112093259,0.0,1.0
1988-01-20,6.88,6.88,6.88,6.88,100,0.506399784181376,0.506399784181376,0.506399784181376,0.506399784181376,1358.6103736442,0.0,1.0
1988-01-21,7.0,7.0,7.0,7.0,2600,0.515232338556633,0.515232338556633,0.515232338556633,0.515232338556633,35323.8697147491,0.0,1.0
1988-01-22,7.25,7.25,7.25,7.25,400,0.533633493505084,0.533633493505084,0.533633493505084,0.533633493505084,5434.44149457678,0.0,1.0
1988-01-25,7.12,7.25,7.0,7.25,1100,0.524064892931889,0.533633493505084,0.515232338556633,0.533633493505084,14944.7141100862,0.0,1.0
1988-01-26,7.12,7.12,7.0,7.0,400,0.524064892931889,0.524064892931889,0.515232338556633,0.515232338556633,5434.44149457679,0.0,1.0
1988-01-27,7.0,7.0,7.0,7.0,400,0.515232338556633,0.515232338556633,0.515232338556633,0.515232338556633,5434.44149457678,0.0,1.0
1988-01-28,6.88,6.88,6.88,6.88,500,0.506399784181376,0.506399784181376,0.506399784181376,0.506399784181376,6793.05186822098,0.0,1.0
1988-01-29,6.75,6.75,6.75,6.75,200,0.496831183608181,0.496831183608181,0.496831183608181,0.496831183608181,2717.2207472884,0.0,1.0
1988-02-01,6.5,6.75,6.5,6.75,1300,0.47843002865973,0.496831183608181,0.47843002865973,0.496831183608181,17661.9348573746,0.0,1.0
1988-02-02,6.62,6.62,6.38,6.38,700,0.487262583034987,0.487262583034987,0.469597474284474,0.469597474284474,9510.27261550938,0.0,1.0
1988-02-03,6.75,6.75,6.38,6.5,1500,0.496831183608181,0.496831183608181,0.469597474284474,0.47843002865973,20379.155604663,0.0,1.0
1988-02-04,6.62,6.62,6.62,6.62,200,0.487262583034987,0.487262583034987,0.487262583034987,0.487262583034987,2717.22074728839,0.0,1.0
1988-02-05,6.5,6.5,6.38,6.38,1200,0.47843002865973,0.47843002865973,0.469597474284474,0.469597474284474,16303.3244837304,0.0,1.0
1988-02-08,6.38,6.5,6.25,6.5,2300,0.469597474284474,0.47843002865973,0.460028873711279,0.47843002865973,31248.0385938165,0.0,1.0
1988-02-09,6.88,6.88,6.62,6.62,1500,0.506399784181376,0.506399784181376,0.487262583034987,0.487262583034987,20379.155604663,0.0,1.0
1988-02-10,7.0,7.0,6.88,6.88,1900,0.515232338556633,0.515232338556633,0.506399784181376,0.506399784181376,25813.5970992397,0.0,1.0
1988-02-11,7.12,7.12,7.12,7.12,500,0.524064892931889,0.524064892931889,0.524064892931889,0.524064892931889,6793.05186822099,0.0,1.0
1988-02-12,6.75,7.12,6.75,7.12,1700,0.496831183608181,0.524064892931889,0.496831183608181,0.524064892931889,23096.3763519514,0.0,1.0
1988-02-16,6.75,7.0,6.75,7.0,600,0.496831183608181,0.515232338556633,0.496831183608181,0.515232338556633,8151.66224186519,0.0,1.0
1988-02-17,6.75,6.75,6.75,6.75,200,0.496831183608181,0.496831183608181,0.496831183608181,0.496831183608181,2717.2207472884,0.0,1.0
1988-02-18,6.75,6.75,6.75,6.75,300,0.496831183608181,0.496831183608181,0.496831183608181,0.496831183608181,4075.83112093259,0.0,1.0
1988-02-19,6.62,6.75,6.62,6.75,1500,0.487262583034987,0.496831183608181,0.487262583034987,0.496831183608181,20379.1556046629,0.0,1.0
1988-02-22,7.12,7.12,6.62,6.75,3600,0.524064892931889,0.524064892931889,0.487262583034987,0.496831183608181,48909.9734511911,0.0,1.0
1988-02-23,7.25,7.25,7.0,7.0,1300,0.533633493505084,0.533633493505084,0.515232338556633,0.515232338556633,17661.9348573746,0.0,1.0
1988-02-24,7.75,7.75,7.38,7.38,12000,0.570435803401986,0.570435803401986,0.543202094078278,0.543202094078278,163033.244837304,0.0,1.0
1988-02-25,8.25,8.62,7.88,7.88,14700,0.607238113298888,0.634471822622596,0.580004403975181,0.580004403975181,199715.724925697,0.0,1.0
1988-02-26,8.25,8.38,8.12,8.38,4400,0.607238113298888,0.616806713872083,0.597669512725694,0.616806713872083,59778.8564403447,0.0,1.0
1988-02-29,8.38,8.38,7.88,8.12,4900,0.621222991059711,0.621222991059711,0.584157180137294,0.601948769380054,66098.6482968934,0.06,1.0
1988-03-01,8.38,8.38,8.12,8.12,1700,0.621222991059711,0.621222991059711,0.601948769380054,0.601948769380054,22932.1841030038,0.0,1.0
1988-03-02,8.12,8.25,8.0,8.12,5400,0.601948769380054,0.611585880219883,0.593052974758674,0.601948769380054,72843.4083271887,0.0,1.0
1988-03-03,8.38,8.38,8.25,8.38,5200,0.621222991059711,0.621222991059711,0.611585880219883,0.621222991059711,70145.5043150706,0.0,1.0
1988-03-04,8.62,8.62,8.12,8.25,8400,0.639014580302471,0.639014580302471,0.601948769380054,0.611585880219883,113311.96850896,0.0,1.0
1988-03-07,8.5,8.62,8.38,8.5,3600,0.630118785681091,0.639014580302471,0.621222991059711,0.630118785681091,48562.2722181258,0.0,1.0
1988-03-08,8.25,8.38,8.12,8.38,4000,0.611585880219883,0.621222991059711,0.601948769380054,0.621222991059711,53958.0802423619,0.0,1.0
1988-03-09,8.25,8.38,8.12,8.12,1400,0.611585880219883,0.621222991059711,0.601948769380054,0.601948769380054,18885.3280848267,0.0,1.0
1988-03-10,8.25,8.38,8.0,8.25,5500,0.611585880219883,0.621222991059711,0.593052974758674,0.611585880219883,74192.3603332476,0.0,1.0
1988-03-11,8.12,8.38,8.12,8.12,1200,0.601948769380054,0.621222991059711,0.601948769380054,0.601948769380054,16187.4240727086,0.0,1.0
1988-03-14,8.38,8.38,8.0,8.25,4600,0.621222991059711,0.621222991059711,0.593052974758674,0.611585880219883,62051.7922787163,0.0,1.0
1988-03-15,8.75,8.88,8.25,8.25,10000,0.6486516911423,0.658288801982128,0.611585880219883,0.611585880219883,134895.200605905,0.0,1.0
1988-03-16,8.88,8.88,8.5,8.5,5300,0.658288801982128,0.658288801982128,0.630118785681091,0.630118785681091,71494.4563211296,0.0,1.0
1988-03-17,9.12,9.12,8.62,8.75,6500,0.676080391224888,0.676080391224888,0.639014580302471,0.6486516911423,87681.8803938382,0.0,1.0
1988-03-18,9.12,9.5,9.12,9.25,11100,0.676080391224888,0.704250407525926,0.676080391224888,0.685717502064717,149733.672672555,0.0,1.0
1988-03-21,9.25,9.25,8.88,8.88,5300,0.685717502064717,0.685717502064717,0.658288801982128,0.658288801982128,71494.4563211296,0.0,1.0
1988-03-22,9.25,9.25,9.0,9.12,4200,0.685717502064717,0.685717502064717,0.667184596603508,0.676080391224888,56655.98425448,0.0,1.0
1988-03-23,8.88,9.12,8.88,9.0,1400,0.658288801982128,0.676080391224888,0.658288801982128,0.667184596603508,18885.3280848267,0.0,1.0
1988-03-24,8.75,8.88,8.62,8.75,1400,0.6486516911423,0.658288801982128,0.639014580302471,0.6486516911423,18885.3280848267,0.0,1.0
1988-03-25,8.75,8.88,8.62,8.62,4200,0.6486516911423,0.658288801982128,0.639014580302471,0.639014580302471,56655.98425448,0.0,1.0
1988-03-28,8.62,8.75,8.5,8.75,2600,0.639014580302471,0.6486516911423,0.630118785681091,0.6486516911423,35072.7521575353,0.0,1.0
1988-03-29,8.38,8.62,8.38,8.5,1500,0.621222991059711,0.639014580302471,0.621222991059711,0.630118785681091,20234.2800908857,0.0,1.0
1988-03-30,8.5,8.5,8.25,8.25,2200,0.630118785681091,0.630118785681091,0.611585880219883,0.611585880219883,29676.9441332991,0.0,1.0
1988-03-31,8.5,8.5,8.38,8.5,1800,0.630118785681091,0.630118785681091,0.621222991059711,0.630118785681091,24281.1361090629,0.0,1.0
1988-04-04,8.75,8.88,8.5,8.5,10900,0.6486516911423,0.658288801982128,0.630118785681091,0.630118785681091,147035.768660436,0.0,1.0
1988-04-05,9.12,9.12,8.75,8.75,7600,0.676080391224888,0.676080391224888,0.6486516911423,0.6486516911423,102520.352460488,0.0,1.0
1988-04-06,9.12,9.12,8.88,9.12,3500,0.676080391224888,0.676080391224888,0.658288801982128,0.676080391224888,47213.3202120667,0.0,1.0
1988-04-07,9.12,9.12,9.0,9.0,2400,0.676080391224888,0.676080391224888,0.667184596603508,0.667184596603508,32374.8481454172,0.0,1.0
1988-04-08,9.0,9.0,8.88,9.0,700,0.667184596603508,0.667184596603508,0.658288801982128,0.667184596603508,9442.66404241335,0.0,1.0
1988-04-11,9.0,9.12,8.88,9.0,2500,0.667184596603508,0.676080391224888,0.658288801982128,0.667184596603508,33723.8001514762,0.0,1.0
1988-04-12,8.88,8.88,8.75,8.88,2000,0.658288801982128,0.658288801982128,0.6486516911423,0.658288801982128,26979.040121181,0.0,1.0
1988-04-13,8.88,8.88,8.88,8.88,1900,0.658288801982128,0.658288801982128,0.658288801982128,0.658288801982128,25630.0881151219,0.0,1.0
1988-04-14,9.25,9.25,8.88,8.88,8400,0.685717502064717,0.685717502064717,0.658288801982128,0.658288801982128,113311.96850896,0.0,1.0
1988-04-15,9.38,9.38,8.62,8.88,10000,0.695354612904546,0.695354612904546,0.639014580302471,0.658288801982128,134895.200605905,0.0,1.0
1988-04-18,10.0,10.0,9.25,9.25,18800,0.741316218448343,0.741316218448343,0.685717502064717,0.685717502064717,253602.977139101,0.0,1.0
1988-04-19,9.88,10.12,9.75,10.0,18100,0.732420423826963,0.750212013069723,0.722783312987134,0.741316218448343,244160.313096688,0.0,1.0
1988-04-20,10.38,10.38,10.0,10.0,14000,0.76948623474938,0.76948623474938,0.741316218448343,0.741316218448343,188853.280848267,0.0,1.0
1988-04-21,10.0,10.12,10.0,10.0,7200,0.741316218448343,0.750212013069723,0.741316218448343,0.741316218448343,97124.5444362515,0.0,1.0
1988-04-22,10.0,10.12,9.88,10.0,13300,0.741316218448343,0.750212013069723,0.732420423826963,0.741316218448343,179410.616805853,0.0,1.0
1988-04-25,9.75,10.12,9.5,10.12,5400,0.722783312987134,0.750212013069723,0.704250407525926,0.750212013069723,72843.4083271886,0.0,1.0
1988-04-26,9.88,9.88,9.75,9.75,2400,0.732420423826963,0.732420423826963,0.722783312987134,0.722783312987134,32374.8481454172,0.0,1.0
1988-04-27,10.25,10.25,9.75,9.75,6800,0.759849123909551,0.759849123909551,0.722783312987134,0.722783312987134,91728.7364120154,0.0,1.0
1988-04-28,10.38,10.38,10.25,10.25,8600,0.76948623474938,0.76948623474938,0.759849123909551,0.759849123909551,116009.872521078,0.0,1.0
1988-04-29,10.5,10.5,10.12,10.38,7500,0.77838202937076,0.77838202937076,0.750212013069723,0.76948623474938,101171.400454429,0.0,1.0
1988-05-02,10.5,10.5,10.38,10.38,4300,0.77838202937076,0.77838202937076,0.76948623474938,0.76948623474938,58004.9362605391,0.0,1.0
1988-05-03,10.25,10.5,10.12,10.5,6400,0.759849123909551,0.77838202937076,0.750212013069723,0.77838202937076,86332.9283877792,0.0,1.0
1988-05-04,10.25,10.38,10.12,10.38,4200,0.759849123909551,0.76948623474938,0.750212013069723,0.76948623474938,56655.9842544801,0.0,1.0
1988-05-05,10.0,10.25,9.88,10.25,4300,0.741316218448343,0.759849123909551,0.732420423826963,0.759849123909551,58004.9362605391,0.0,1.0
1988-05-06,10.38,10.38,9.62,9.75,8000,0.76948623474938,0.76948623474938,0.713146202147306,0.722783312987134,107916.160484724,0.0,1.0
1988-05-09,10.38,10.38,10.12,10.38,3700,0.76948623474938,0.76948623474938,0.750212013069723,0.76948623474938,49911.2242241848,0.0,1.0
1988-05-10,10.38,10.38,10.12,10.12,5400,0.76948623474938,0.76948623474938,0.750212013069723,0.750212013069723,72843.4083271886,0.0,1.0
1988-05-11,10.25,10.25,10.0,10.25,3500,0.759849123909551,0.759849123909551,0.741316218448343,0.759849123909551,47213.3202120667,0.0,1.0
1988-05-12,10.38,10.38,10.25,10.25,2800,0.76948623474938,0.76948623474938,0.759849123909551,0.759849123909551,37770.6561696534,0.0,1.0
1988-05-13,10.25,10.38,10.12,10.38,4100,0.759849123909551,0.76948623474938,0.750212013069723,0.76948623474938,55307.032248421,0.0,1.0
1988-05-16,10.38,10.38,10.38,10.38,700,0.76948623474938,0.76948623474938,0.76948623474938,0.76948623474938,9442.66404241334,0.0,1.0
1988-05-17,10.38,10.38,10.25,10.38,900,0.76948623474938,0.76948623474938,0.759849123909551,0.76948623474938,12140.5680545314,0.0,1.0
1988-05-18,10.38,10.38,10.0,10.12,8200,0.76948623474938,0.76948623474938,0.741316218448343,0.750212013069723,110614.064496842,0.0,1.0
1988-05-19,10.25,10.25,10.0,10.25,1900,0.759849123909551,0.759849123909551,0.741316218448343,0.759849123909551,25630.0881151219,0.0,1.0
1988-05-20,10.38,10.38,10.25,10.25,4100,0.76948623474938,0.76948623474938,0.759849123909551,0.759849123909551,55307.032248421,0.0,1.0
1988-05-23,10.88,10.88,10.25,10.25,12500,0.806552045671797,0.806552045671797,0.759849123909551,0.759849123909551,168619.000757381,0.0,1.0
1988-05-24,10.75,11.0,10.75,11.0,9000,0.796914934831969,0.815447840293177,0.796914934831969,0.815447840293177,121405.680545314,0.0,1.0
1988-05-25,10.88,11.0,10.75,10.88,11500,0.806552045671797,0.815447840293177,0.796914934831969,0.806552045671797,155129.480696791,0.0,1.0
1988-05-26,11.0,11.0,10.88,11.0,1000,0.815447840293177,0.815447840293177,0.806552045671797,0.815447840293177,13489.5200605905,0.0,1.0
1988-05-27,10.88,11.12,10.88,11.12,6200,0.806552045671797,0.824343634914557,0.806552045671797,0.824343634914557,83635.024375661,0.0,1.0
1988-05-31,10.88,11.0,10.88,11.0,5100,0.806552045671797,0.815447840293177,0.806552045671797,0.815447840293177,68796.5523090115,0.0,1.0
1988-06-01,11.12,11.12,10.62,10.75,7600,0.828791532225247,0.828791532225247,0.791525725920155,0.801214835559479,101970.153788965,0.06,1.0
1988-06-02,11.0,11.0,10.88,11.0,3300,0.819847738712025,0.819847738712025,0.810903945198803,0.819847738712025,44276.5141452083,0.0,1.0
1988-06-03,11.0,11.0,10.88,10.88,3700,0.819847738712025,0.819847738712025,0.810903945198803,0.810903945198803,49643.3643446275,0.0,1.0
1988-06-06,10.88,11.0,10.62,11.0,4700,0.810903945198803,0.819847738712025,0.791525725920155,0.819847738712025,63060.4898431754,0.0,1.0
1988-06-07,10.62,10.88,10.62,10.88,5000,0.791525725920155,0.810903945198803,0.791525725920155,0.810903945198803,67085.6274927398,0.0,1.0
1988-06-08,10.88,10.88,10.62,10.75,4000,0.810903945198803,0.810903945198803,0.791525725920155,0.801214835559479,53668.5019941919,0.0,1.0
1988-06-09,11.38,11.38,10.62,10.62,13000,0.848169751503895,0.848169751503895,0.791525725920155,0.791525725920155,174422.631481124,0.0,1.0
1988-06-10,11.25,11.38,11.12,11.25,11000,0.838480641864571,0.848169751503895,0.828791532225247,0.838480641864571,147588.380484028,0.0,1.0
1988-06-13,11.38,11.38,11.25,11.38,2300,0.848169751503895,0.848169751503895,0.838480641864571,0.848169751503895,30859.3886466603,0.0,1.0
1988-06-14,11.62,11.75,10.88,11.5,6900,0.866057338530339,0.875746448169663,0.810903945198803,0.857113545017117,92578.165939981,0.0,1.0
1988-06-15,12.12,12.12,11.25,11.38,27900,0.903323144835431,0.903323144835431,0.838480641864571,0.848169751503895,374337.801409488,0.0,1.0
1988-06-16,12.12,12.38,12.0,12.38,5100,0.903323144835431,0.922701364114079,0.894379351322209,0.922701364114079,68427.3400425946,0.0,1.0
1988-06-17,11.75,12.12,11.62,11.88,4900,0.875746448169663,0.903323144835431,0.866057338530339,0.885435557808987,65743.914942885,0.0,1.0
1988-06-20,11.75,11.75,11.0,11.62,10900,0.875746448169663,0.875746448169663,0.819847738712025,0.866057338530339,146246.667934173,0.0,1.0
1988-06-21,11.62,11.62,11.38,11.5,2300,0.866057338530339,0.866057338530339,0.848169751503895,0.857113545017117,30859.3886466603,0.0,1.0
1988-06-22,11.5,11.62,11.0,11.62,5200,0.857113545017117,0.866057338530339,0.819847738712025,0.866057338530339,69769.0525924494,0.0,1.0
1988-06-23,11.5,11.62,11.25,11.62,2800,0.857113545017117,0.866057338530339,0.838480641864571,0.866057338530339,37567.9513959343,0.0,1.0
1988-06-24,11.25,11.25,11.25,11.25,400,0.838480641864571,0.838480641864571,0.838480641864571,0.838480641864571,5366.85019941919,0.0,1.0
1988-06-27,11.0,11.5,11.0,11.38,3800,0.819847738712025,0.857113545017117,0.819847738712025,0.848169751503895,50985.0768944823,0.0,1.0
1988-06-28,11.12,11.75,10.88,11.12,7700,0.828791532225247,0.875746448169663,0.810903945198803,0.828791532225247,103311.866338819,0.0,1.0
1988-06-29,11.62,11.62,11.25,11.25,5800,0.866057338530339,0.866057338530339,0.838480641864571,0.838480641864571,77819.3278915782,0.0,1.0
1988-06-30,11.62,11.62,11.5,11.62,1900,0.866057338530339,0.866057338530339,0.857113545017117,0.866057338530339,25492.5384472411,0.0,1.0
1988-07-01,11.62,11.62,11.5,11.5,2600,0.866057338530339,0.866057338530339,0.857113545017117,0.857113545017117,34884.5262962247,0.0,1.0
1988-07-05,11.62,11.62,11.38,11.38,3100,0.866057338530339,0.866057338530339,0.848169751503895,0.848169751503895,41593.0890454987,0.0,1.0
1988-07-06,11.62,11.62,11.38,11.5,5700,0.866057338530339,0.866057338530339,0.848169751503895,0.857113545017117,76477.6153417234,0.0,1.0
1988-07-07,11.62,11.62,11.5,11.5,3500,0.866057338530339,0.866057338530339,0.857113545017117,0.857113545017117,46959.9392449179,0.0,1.0
1988-07-08,11.62,11.62,11.25,11.38,4200,0.866057338530339,0.866057338530339,0.838480641864571,0.848169751503895,56351.9270939015,0.0,1.0
1988-07-11,11.38,11.62,11.25,11.62,3100,0.848169751503895,0.866057338530339,0.838480641864571,0.866057338530339,41593.0890454987,0.0,1.0
1988-07-12,11.0,11.5,10.88,11.5,6300,0.819847738712025,0.857113545017117,0.810903945198803,0.857113545017117,84527.8906408522,0.0,1.0
1988-07-13,10.62,11.0,10.5,10.88,5300,0.791525725920155,0.819847738712025,0.782581932406933,0.810903945198803,71110.7651423042,0.0,1.0
1988-07-14,11.0,11.0,10.38,10.5,5900,0.819847738712025,0.819847738712025,0.773638138893711,0.782581932406933,79161.040441433,0.0,1.0
1988-07-15,11.0,11.0,10.75,10.88,3100,0.819847738712025,0.819847738712025,0.801214835559479,0.810903945198803,41593.0890454987,0.0,1.0
1988-07-18,11.25,11.25,10.88,10.88,6400,0.838480641864571,0.838480641864571,0.810903945198803,0.810903945198803,85869.603190707,0.0,1.0
1988-07-19,11.12,11.38,11.0,11.38,2100,0.828791532225247,0.848169751503895,0.819847738712025,0.848169751503895,28175.9635469507,0.0,1.0
1988-07-20,11.25,11.38,11.0,11.25,8100,0.838480641864571,0.848169751503895,0.819847738712025,0.838480641864571,108678.716538239,0.0,1.0
1988-07-21,10.75,11.5,10.75,11.5,8300,0.801214835559479,0.857113545017117,0.801214835559479,0.857113545017117,111362.141637948,0.0,1.0
1988-07-22,11.0,11.0,10.62,10.62,3100,0.819847738712025,0.819847738712025,0.791525725920155,0.791525725920155,41593.0890454987,0.0,1.0
1988-07-25,10.88,11.0,10.88,10.88,2400,0.810903945198803,0.819847738712025,0.810903945198803,0.810903945198803,32201.1011965151,0.0,1.0
1988-07-26,11.25,11.25,10.75,10.75,4600,0.838480641864571,0.838480641864571,0.801214835559479,0.801214835559479,61718.7772933206,0.0,1.0
1988-07-27,11.75,11.75,11.25,11.25,13900,0.875746448169663,0.875746448169663,0.838480641864571,0.838480641864571,186498.044429817,0.0,1.0
1988-07-28,11.5,11.62,11.38,11.5,4000,0.857113545017117,0.866057338530339,0.848169751503895,0.857113545017117,53668.5019941919,0.0,1.0
1988-07-29,11.38,11.62,11.25,11.62,1300,0.848169751503895,0.866057338530339,0.838480641864571,0.866057338530339,17442.2631481124,0.0,1.0
1988-08-01,11.0,11.5,11.0,11.5,4700,0.819847738712025,0.857113545017117,0.819847738712025,0.857113545017117,63060.4898431754,0.0,1.0
1988-08-02,11.12,11.38,11.0,11.12,6600,0.828791532225247,0.848169751503895,0.819847738712025,0.828791532225247,88553.0282904166,0.0,1.0
1988-08-03,11.0,11.25,10.88,11.25,1800,0.819847738712025,0.838480641864571,0.810903945198803,0.838480641864571,24150.8258973863,0.0,1.0
1988-08-04,11.0,11.0,10.75,10.88,2600,0.819847738712025,0.819847738712025,0.801214835559479,0.810903945198803,34884.5262962247,0.0,1.0
1988-08-05,10.88,11.0,10.62,10.88,2200,0.810903945198803,0.819847738712025,0.791525725920155,0.810903945198803,29517.6760968055,0.0,1.0
1988-08-08,10.62,10.75,10.38,10.75,2200,0.791525725920155,0.801214835559479,0.773638138893711,0.801214835559479,29517.6760968055,0.0,1.0
1988-08-09,10.5,10.62,10.38,10.62,4700,0.782581932406933,0.791525725920155,0.773638138893711,0.791525725920155,63060.4898431754,0.0,1.0
1988-08-10,10.5,10.62,10.38,10.62,2000,0.782581932406933,0.791525725920155,0.773638138893711,0.791525725920155,26834.2509970959,0.0,1.0
1988-08-11,10.38,10.38,10.25,10.25,1000,0.773638138893711,0.773638138893711,0.763949029254387,0.763949029254387,13417.125498548,0.0,1.0
1988-08-12,10.38,10.38,10.25,10.38,1500,0.773638138893711,0.773638138893711,0.763949029254387,0.773638138893711,20125.6882478219,0.0,1.0
1988-08-15,9.88,10.38,9.75,10.38,3100,0.736372332588619,0.773638138893711,0.726683222949295,0.773638138893711,41593.0890454987,0.0,1.0
1988-08-16,9.88,9.88,9.62,9.62,4600,0.736372332588619,0.736372332588619,0.716994113309971,0.716994113309971,61718.7772933206,0.0,1.0
1988-08-17,9.88,9.88,9.62,9.75,6200,0.736372332588619,0.736372332588619,0.716994113309971,0.726683222949295,83186.1780909974,0.0,1.0
1988-08-18,10.0,10.0,10.0,10.0,1200,0.745316126101841,0.745316126101841,0.745316126101841,0.745316126101841,16100.5505982576,0.0,1.0
1988-08-19,10.0,10.0,10.0,10.0,200,0.745316126101841,0.745316126101841,0.745316126101841,0.745316126101841,2683.42509970959,0.0,1.0
1988-08-22,10.38,10.38,9.88,9.88,1200,0.773638138893711,0.773638138893711,0.736372332588619,0.736372332588619,16100.5505982576,0.0,1.0
1988-08-23,10.0,10.0,9.88,10.0,600,0.745316126101841,0.745316126101841,0.736372332588619,0.745316126101841,8050.27529912878,0.0,1.0
1988-08-24,10.0,10.0,10.0,10.0,1400,0.745316126101841,0.745316126101841,0.745316126101841,0.745316126101841,18783.9756979672,0.0,1.0
1988-08-25,9.88,10.12,9.88,10.0,2000,0.736372332588619,0.754259919615063,0.736372332588619,0.745316126101841,26834.2509970959,0.0,1.0
1988-08-26,9.88,9.88,9.88,9.88,0,0.736372332588619,0.736372332588619,0.736372332588619,0.736372332588619,0,0.0,1.0
1988-08-29,10.12,10.12,9.88,9.88,900,0.758731816371674,0.758731816371674,0.740738176457721,0.740738176457721,12004.2415560683,0.06,1.0
1988-08-30,10.0,10.0,9.88,10.0,4600,0.749734996414698,0.749734996414698,0.740738176457721,0.749734996414698,61355.0123976822,0.0,1.0
1988-08-31,9.88,10.12,9.75,10.12,2500,0.740738176457721,0.758731816371674,0.73099162150433,0.758731816371674,33345.115433523,0.0,1.0
1988-09-01,9.88,9.88,9.62,9.88,2100,0.740738176457721,0.740738176457721,0.721245066550939,0.740738176457721,28009.8969641593,0.0,1.0
1988-09-02,9.75,9.75,9.5,9.62,7600,0.73099162150433,0.73099162150433,0.712248246593963,0.721245066550939,101369.15091791,0.0,1.0
1988-09-06,10.12,10.12,9.5,9.62,11800,0.758731816371674,0.758731816371674,0.712248246593963,0.721245066550939,157388.944846228,0.0,1.0
1988-09-07,9.88,10.12,9.88,10.0,2300,0.740738176457721,0.758731816371674,0.740738176457721,0.749734996414698,30677.5061988411,0.0,1.0
1988-09-08,10.0,10.0,10.0,10.0,400,0.749734996414698,0.749734996414698,0.749734996414698,0.749734996414698,5335.21846936367,0.0,1.0
1988-09-09,9.75,9.88,9.62,9.88,1500,0.73099162150433,0.740738176457721,0.721245066550939,0.740738176457721,20007.0692601138,0.0,1.0
1988-09-12,10.0,10.0,9.88,10.0,2200,0.749734996414698,0.749734996414698,0.740738176457721,0.749734996414698,29343.7015815002,0.0,1.0
1988-09-13,10.25,10.25,10.12,10.12,1100,0.768478371325065,0.768478371325065,0.758731816371674,0.758731816371674,14671.8507907501,0.0,1.0
1988-09-14,10.25,10.25,10.0,10.0,1700,0.768478371325065,0.768478371325065,0.749734996414698,0.749734996414698,22674.6784947956,0.0,1.0
1988-09-15,10.0,10.25,9.88,10.25,1500,0.749734996414698,0.768478371325065,0.740738176457721,0.768478371325065,20007.0692601138,0.0,1.0
1988-09-16,10.12,10.12,9.88,10.0,2400,0.758731816371674,0.758731816371674,0.740738176457721,0.749734996414698,32011.310816182,0.0,1.0
1988-09-19,10.38,10.38,10.12,10.12,2300,0.778224926278456,0.778224926278456,0.758731816371674,0.758731816371674,30677.5061988411,0.0,1.0
1988-09-20,10.25,10.38,10.25,10.25,4200,0.768478371325065,0.778224926278456,0.768478371325065,0.768478371325065,56019.7939283185,0.0,1.0
1988-09-21,10.0,10.25,9.88,10.25,2800,0.749734996414698,0.768478371325065,0.740738176457721,0.768478371325065,37346.5292855457,0.0,1.0
1988-09-22,10.0,10.12,10.0,10.12,3000,0.749734996414698,0.758731816371674,0.749734996414698,0.758731816371674,40014.1385202275,0.0,1.0
1988-09-23,10.0,10.0,9.88,9.88,1200,0.749734996414698,0.749734996414698,0.740738176457721,0.740738176457721,16005.655408091,0.0,1.0
1988-09-26,10.25,10.25,10.0,10.0,3100,0.768478371325065,0.768478371325065,0.749734996414698,0.749734996414698,41347.9431375685,0.0,1.0
1988-09-27,10.12,10.25,10.12,10.25,5000,0.758731816371674,0.768478371325065,0.758731816371674,0.768478371325065,66690.2308670459,0.0,1.0
1988-09-28,10.12,10.12,10.0,10.0,200,0.758731816371674,0.758731816371674,0.749734996414698,0.749734996414698,2667.60923468184,0.0,1.0
1988-09-29,10.0,10.0,9.88,9.88,2100,0.749734996414698,0.749734996414698,0.740738176457721,0.740738176457721,28009.8969641593,0.0,1.0
1988-09-30,9.88,10.12,9.88,9.88,2600,0.740738176457721,0.758731816371674,0.740738176457721,0.740738176457721,34678.9200508639,0.0,1.0
1988-10-03,10.12,10.12,10.0,10.0,6000,0.758731816371674,0.758731816371674,0.749734996414698,0.749734996414698,80028.2770404551,0.0,1.0
1988-10-04,10.0,10.12,10.0,10.12,2000,0.749734996414698,0.758731816371674,0.749734996414698,0.758731816371674,26676.0923468183,0.0,1.0
1988-10-05,10.0,10.12,10.0,10.0,4300,0.749734996414698,0.758731816371674,0.749734996414698,0.749734996414698,57353.5985456594,0.0,1.0
1988-10-06,10.12,10.12,10.0,10.12,3200,0.758731816371674,0.758731816371674,0.749734996414698,0.758731816371674,42681.7477549094,0.0,1.0
1988-10-07,10.12,10.25,10.12,10.25,4300,0.758731816371674,0.768478371325065,0.758731816371674,0.768478371325065,57353.5985456595,0.0,1.0
1988-10-10,10.0,10.0,10.0,10.0,6800,0.749734996414698,0.749734996414698,0.749734996414698,0.749734996414698,90698.7139791824,0.0,1.0
1988-10-11,10.0,10.12,10.0,10.12,1200,0.749734996414698,0.758731816371674,0.749734996414698,0.758731816371674,16005.655408091,0.0,1.0
1988-10-12,10.0,10.0,10.0,10.0,1300,0.749734996414698,0.749734996414698,0.749734996414698,0.749734996414698,17339.4600254319,0.0,1.0
1988-10-13,9.88,9.88,9.88,9.88,900,0.740738176457721,0.740738176457721,0.740738176457721,0.740738176457721,12004.2415560683,0.0,1.0
1988-10-14,9.88,10.0,9.88,10.0,1200,0.740738176457721,0.749734996414698,0.740738176457721,0.749734996414698,16005.655408091,0.0,1.0
1988-10-17,10.0,10.0,9.88,9.88,3300,0.749734996414698,0.749734996414698,0.740738176457721,0.740738176457721,44015.5523722503,0.0,1.0
1988-10-18,10.12,10.12,10.12,10.12,200,0.758731816371674,0.758731816371674,0.758731816371674,0.758731816371674,2667.60923468184,0.0,1.0
1988-10-19,10.0,10.12,9.88,10.0,3200,0.749734996414698,0.758731816371674,0.740738176457721,0.749734996414698,42681.7477549093,0.0,1.0
1988-10-20,10.0,10.0,9.88,10.0,2900,0.749734996414698,0.749734996414698,0.740738176457721,0.749734996414698,38680.3339028866,0.0,1.0
1988-10-21,10.75,10.88,10.0,10.12,26900,0.8059651211458,0.815711676099191,0.749734996414698,0.758731816371674,358793.442064707,0.0,1.0
1988-10-24,10.25,10.88,10.25,10.88,6600,0.768478371325065,0.815711676099191,0.768478371325065,0.815711676099191,88031.1047445006,0.0,1.0
1988-10-25,10.38,10.5,10.38,10.5,1100,0.778224926278456,0.787221746235433,0.778224926278456,0.787221746235433,14671.8507907501,0.0,1.0
1988-10-26,10.38,10.5,10.25,10.5,6200,0.778224926278456,0.787221746235433,0.768478371325065,0.787221746235433,82695.8862751369,0.0,1.0
1988-10-27,10.12,10.25,10.12,10.25,6200,0.758731816371674,0.768478371325065,0.758731816371674,0.768478371325065,82695.8862751369,0.0,1.0
1988-10-28,10.5,10.5,10.25,10.25,1300,0.787221746235433,0.787221746235433,0.768478371325065,0.768478371325065,17339.4600254319,0.0,1.0
1988-10-31,10.5,10.5,10.38,10.5,7400,0.787221746235433,0.787221746235433,0.778224926278456,0.787221746235433,98701.5416832278,0.0,1.0
1988-11-01,10.5,10.5,10.5,10.5,500,0.787221746235433,0.787221746235433,0.787221746235433,0.787221746235433,6669.02308670458,0.0,1.0
1988-11-02,10.5,10.5,10.5,10.5,3200,0.787221746235433,0.787221746235433,0.787221746235433,0.787221746235433,42681.7477549093,0.0,1.0
1988-11-03,10.88,11.0,10.38,10.38,14100,0.815711676099191,0.824708496056167,0.778224926278456,0.778224926278456,188066.451045069,0.0,1.0
1988-11-04,11.25,11.25,11.0,11.12,5200,0.843451870966535,0.843451870966535,0.824708496056167,0.833705316013144,69357.8401017277,0.0,1.0
1988-11-07,11.5,11.75,11.38,11.38,13000,0.862195245876902,0.88093862078727,0.853198425919926,0.853198425919926,173394.600254319,0.0,1.0
1988-11-08,11.5,11.62,11.5,11.62,3400,0.862195245876902,0.871192065833879,0.862195245876902,0.871192065833879,45349.3569895912,0.0,1.0
1988-11-09,11.38,11.62,11.38,11.5,3000,0.853198425919926,0.871192065833879,0.853198425919926,0.862195245876902,40014.1385202275,0.0,1.0
1988-11-10,11.62,11.62,11.38,11.38,3500,0.871192065833879,0.871192065833879,0.853198425919926,0.853198425919926,46683.1616069321,0.0,1.0
1988-11-11,11.38,11.75,11.38,11.5,6300,0.853198425919926,0.88093862078727,0.853198425919926,0.862195245876902,84029.6908924778,0.0,1.0
1988-11-14,11.12,11.12,11.12,11.12,3600,0.833705316013144,0.833705316013144,0.833705316013144,0.833705316013144,48016.966224273,0.0,1.0
1988-11-15,11.5,11.5,11.12,11.12,23800,0.862195245876902,0.862195245876902,0.833705316013144,0.833705316013144,317445.498927139,0.0,1.0
1988-11-16,11.25,11.5,11.25,11.5,4600,0.843451870966535,0.862195245876902,0.843451870966535,0.862195245876902,61355.0123976822,0.0,1.0
1988-11-17,11.25,11.25,11.25,11.25,300,0.843451870966535,0.843451870966535,0.843451870966535,0.843451870966535,4001.41385202275,0.0,1.0
1988-11-18,11.38,11.38,11.25,11.25,2100,0.853198425919926,0.853198425919926,0.843451870966535,0.843451870966535,28009.8969641593,0.0,1.0
1988-11-21,11.38,11.38,11.25,11.25,8200,0.853198425919926,0.853198425919926,0.843451870966535,0.843451870966535,109371.978621955,0.0,1.0
1988-11-22,11.25,11.38,11.25,11.38,2100,0.843451870966535,0.853198425919926,0.843451870966535,0.853198425919926,28009.8969641593,0.0,1.0
1988-11-23,11.25,11.38,11.25,11.38,800,0.843451870966535,0.853198425919926,0.843451870966535,0.853198425919926,10670.4369387273,0.0,1.0
1988-11-25,11.5,11.5,11.38,11.38,2600,0.862195245876902,0.862195245876902,0.853198425919926,0.853198425919926,34678.9200508639,0.0,1.0
1988-11-28,11.5,11.5,11.38,11.38,1400,0.862195245876902,0.862195245876902,0.853198425919926,0.853198425919926,18673.2646427729,0.0,1.0
1988-11-29,11.5,11.5,11.5,11.5,0,0.86669365585539,0.86669365585539,0.86669365585539,0.86669365585539,0,0.06,1.0
1988-11-30,11.5,11.5,11.5,11.5,3200,0.86669365585539,0.86669365585539,0.86669365585539,0.86669365585539,42460.2161921676,0.0,1.0
1988-12-01,11.5,11.5,11.5,11.5,0,0.86669365585539,0.86669365585539,0.86669365585539,0.86669365585539,0,0.0,1.0
1988-12-02,11.38,11.38,11.25,11.25,4600,0.857649895968204,0.857649895968204,0.847852489423752,0.847852489423752,61036.5607762409,0.0,1.0
1988-12-05,11.25,11.25,11.25,11.25,5400,0.847852489423752,0.847852489423752,0.847852489423752,0.847852489423752,71651.6148242828,0.0,1.0
1988-12-06,11.25,11.25,11.25,11.25,800,0.847852489423752,0.847852489423752,0.847852489423752,0.847852489423752,10615.0540480419,0.0,1.0
1988-12-07,11.25,11.5,11.25,11.38,4700,0.847852489423752,0.86669365585539,0.847852489423752,0.857649895968204,62363.4425322462,0.0,1.0
1988-12-08,11.25,11.25,11.25,11.25,800,0.847852489423752,0.847852489423752,0.847852489423752,0.847852489423752,10615.0540480419,0.0,1.0
1988-12-09,11.38,11.38,11.25,11.25,1500,0.857649895968204,0.857649895968204,0.847852489423752,0.847852489423752,19903.2263400786,0.0,1.0
1988-12-12,11.5,11.62,11.5,11.5,3900,0.86669365585539,0.875737415742577,0.86669365585539,0.86669365585539,51748.3884842043,0.0,1.0
1988-12-13,11.62,11.75,11.62,11.62,2700,0.875737415742577,0.885534822287029,0.875737415742577,0.875737415742577,35825.8074121414,0.0,1.0
1988-12-14,11.5,11.75,11.5,11.75,1500,0.86669365585539,0.885534822287029,0.86669365585539,0.885534822287029,19903.2263400786,0.0,1.0
1988-12-15,11.5,11.5,11.5,11.5,2100,0.86669365585539,0.86669365585539,0.86669365585539,0.86669365585539,27864.51687611,0.0,1.0
1988-12-16,11.5,11.62,11.5,11.62,1500,0.86669365585539,0.875737415742577,0.86669365585539,0.875737415742577,19903.2263400786,0.0,1.0
1988-12-19,11.25,11.38,11.25,11.38,2500,0.847852489423752,0.857649895968204,0.847852489423752,0.857649895968204,33172.0439001309,0.0,1.0
1988-12-20,11.25,11.38,11.25,11.25,2100,0.847852489423752,0.857649895968204,0.847852489423752,0.847852489423752,27864.51687611,0.0,1.0
1988-12-21,11.12,11.25,11.12,11.25,4500,0.838055082879299,0.847852489423752,0.838055082879299,0.847852489423752,59709.6790202357,0.0,1.0
1988-12-22,11.12,11.25,11.0,11.0,3400,0.838055082879299,0.847852489423752,0.829011322992113,0.829011322992113,45113.9797041781,0.0,1.0
1988-12-23,11.38,11.38,11.12,11.12,4600,0.857649895968204,0.857649895968204,0.838055082879299,0.838055082879299,61036.5607762409,0.0,1.0
1988-12-27,11.38,11.38,11.38,11.38,0,0.857649895968204,0.857649895968204,0.857649895968204,0.857649895968204,0,0.0,1.0
1988-12-28,11.38,11.38,11.38,11.38,0,0.857649895968204,0.857649895968204,0.857649895968204,0.857649895968204,0,0.0,1.0
1988-12-29,11.38,11.38,11.38,11.38,300,0.857649895968204,0.857649895968204,0.857649895968204,0.857649895968204,3980.64526801571,0.0,1.0
1988-12-30,11.62,11.62,11.38,11.5,4100,0.875737415742577,0.875737415742577,0.857649895968204,0.86669365585539,54402.1519962148,0.0,1.0
1989-01-03,11.5,11.62,11.5,11.62,800,0.86669365585539,0.875737415742577,0.86669365585539,0.875737415742577,10615.0540480419,0.0,1.0
1989-01-04,11.75,11.75,11.62,11.62,2900,0.885534822287029,0.885534822287029,0.875737415742577,0.875737415742577,38479.5709241519,0.0,1.0
1989-01-05,11.62,11.75,11.5,11.5,3700,0.875737415742577,0.885534822287029,0.86669365585539,0.86669365585539,49094.6249721938,0.0,1.0
1989-01-06,11.88,11.88,11.5,11.75,3500,0.895332228831482,0.895332228831482,0.86669365585539,0.885534822287029,46440.8614601833,0.0,1.0
1989-01-09,11.75,11.88,11.75,11.75,1100,0.885534822287029,0.895332228831482,0.885534822287029,0.885534822287029,14595.6993160576,0.0,1.0
1989-01-10,11.75,11.75,11.75,11.75,100,0.885534822287029,0.885534822287029,0.885534822287029,0.885534822287029,1326.88175600524,0.0,1.0
1989-01-11,11.5,11.62,11.38,11.62,2900,0.86669365585539,0.875737415742577,0.857649895968204,0.875737415742577,38479.5709241519,0.0,1.0
1989-01-12,12.0,12.25,11.38,11.38,19200,0.904375988718668,0.923217155150307,0.857649895968204,0.857649895968204,254761.297153006,0.0,1.0
1989-01-13,12.25,12.38,12.12,12.12,9500,0.923217155150307,0.93301456169476,0.913419748605855,0.913419748605855,126053.766820498,0.0,1.0
1989-01-16,13.12,13.25,12.12,12.12,18700,0.988784414332411,0.998581820876863,0.913419748605855,0.913419748605855,248126.888372979,0.0,1.0
1989-01-17,13.0,13.25,12.88,13.25,6000,0.979740654445224,0.998581820876863,0.970696894558037,0.998581820876863,79612.9053603143,0.0,1.0
1989-01-18,13.12,13.25,13.0,13.12,5500,0.988784414332411,0.998581820876863,0.979740654445224,0.988784414332411,72978.4965802881,0.0,1.0
1989-01-19,12.88,13.25,12.75,13.25,3900,0.970696894558037,0.998581820876863,0.960899488013585,0.998581820876863,51748.3884842043,0.0,1.0
1989-01-20,12.12,12.62,12.12,12.62,3000,0.913419748605855,0.951102081469133,0.913419748605855,0.951102081469133,39806.4526801571,0.0,1.0
1989-01-23,12.25,12.38,12.12,12.25,1600,0.923217155150307,0.93301456169476,0.913419748605855,0.923217155150307,21230.1080960838,0.0,1.0
1989-01-24,12.38,12.38,12.38,12.38,1200,0.93301456169476,0.93301456169476,0.93301456169476,0.93301456169476,15922.5810720628,0.0,1.0
1989-01-25,12.25,12.25,12.25,12.25,500,0.923217155150307,0.923217155150307,0.923217155150307,0.923217155150307,6634.40878002619,0.0,1.0
1989-01-26,12.62,12.62,12.25,12.38,2100,0.951102081469133,0.951102081469133,0.923217155150307,0.93301456169476,27864.51687611,0.0,1.0
1989-01-27,12.62,12.62,12.5,12.5,4300,0.951102081469133,0.951102081469133,0.942058321581946,0.942058321581946,57055.9155082252,0.0,1.0
1989-01-30,12.5,12.5,12.5,12.5,4400,0.942058321581946,0.942058321581946,0.942058321581946,0.942058321581946,58382.7972642305,0.0,1.0
1989-01-31,12.75,12.75,12.5,12.5,4200,0.960899488013585,0.960899488013585,0.942058321581946,0.942058321581946,55729.03375222,0.0,1.0
1989-02-01,13.75,13.88,12.88,12.88,16000,1.03626415374014,1.04606156028459,0.970696894558037,0.970696894558037,212301.080960838,0.0,1.0
1989-02-02,13.38,13.5,13.25,13.38,9400,1.00837922742132,1.0174229873085,0.998581820876863,1.00837922742132,124726.885064492,0.0,1.0
1989-02-03,13.5,13.5,13.25,13.38,2600,1.0174229873085,1.0174229873085,0.998581820876863,1.00837922742132,34498.9256561363,0.0,1.0
1989-02-06,13.38,13.88,13.38,13.88,6000,1.00837922742132,1.04606156028459,1.00837922742132,1.04606156028459,79612.9053603139,0.0,1.0
1989-02-07,13.5,13.75,13.25,13.25,4600,1.0174229873085,1.03626415374014,0.998581820876863,0.998581820876863,61036.5607762411,0.0,1.0
1989-02-08,13.25,13.75,13.25,13.75,8800,0.998581820876863,1.03626415374014,0.998581820876863,1.03626415374014,116765.594528461,0.0,1.0
1989-02-09,14.12,14.38,13.25,13.25,29200,1.06414908005897,1.08374389314787,0.998581820876863,0.998581820876863,387449.472753528,0.0,1.0
1989-02-10,13.88,14.12,13.75,14.12,5800,1.04606156028459,1.06414908005897,1.03626415374014,1.06414908005897,76959.141848304,0.0,1.0
1989-02-13,13.75,13.75,13.12,13.75,13400,1.03626415374014,1.03626415374014,0.988784414332411,1.03626415374014,177802.155304702,0.0,1.0
1989-02-14,13.75,13.75,13.5,13.62,4200,1.03626415374014,1.03626415374014,1.0174229873085,1.02646674719569,55729.03375222,0.0,1.0
1989-02-15,13.75,13.75,13.5,13.62,700,1.03626415374014,1.03626415374014,1.0174229873085,1.02646674719569,9288.17229203667,0.0,1.0
1989-02-16,13.62,13.62,13.5,13.62,500,1.02646674719569,1.02646674719569,1.0174229873085,1.02646674719569,6634.40878002618,0.0,1.0
1989-02-17,14.5,14.75,13.62,13.62,10600,1.09278765303506,1.1116288194667,1.02646674719569,1.02646674719569,140649.466136555,0.0,1.0
1989-02-21,14.25,14.75,14.0,14.62,11800,1.07394648660342,1.1116288194667,1.05510532017178,1.10183141292224,156572.047208618,0.0,1.0
1989-02-22,13.88,14.25,13.88,14.25,4000,1.04606156028459,1.07394648660342,1.04606156028459,1.07394648660342,53075.2702402097,0.0,1.0
1989-02-23,13.5,13.75,13.25,13.75,18300,1.0174229873085,1.03626415374014,0.998581820876863,1.03626415374014,242819.361348959,0.0,1.0
1989-02-24,12.75,13.12,12.5,13.12,18800,0.960899488013585,0.988784414332411,0.942058321581946,0.988784414332411,249453.770128985,0.0,1.0
1989-02-27,12.88,12.88,12.38,12.5,6300,0.975972421158896,0.975972421158896,0.938085293008318,0.947178203764457,83141.6935979066,0.07,1.0
1989-02-28,12.12,13.0,12.12,12.88,2600,0.918383986370017,0.985065331915035,0.918383986370017,0.975972421158896,34312.4449769138,0.0,1.0
1989-03-01,12.62,13.0,12.62,13.0,2000,0.956271114520595,0.985065331915035,0.956271114520595,0.985065331915035,26394.1884437799,0.0,1.0
1989-03-02,13.0,13.0,12.38,12.5,5100,0.985065331915035,0.985065331915035,0.938085293008318,0.947178203764457,67305.1805316387,0.0,1.0
1989-03-03,13.12,13.25,13.0,13.0,1400,0.994158242671174,1.00400889599032,0.985065331915035,0.985065331915035,18475.9319106459,0.0,1.0
1989-03-06,13.25,13.5,13.12,13.25,4400,1.00400889599032,1.02295246006561,0.994158242671174,1.00400889599032,58067.214576316,0.0,1.0
1989-03-07,13.5,13.5,13.5,13.5,2800,1.02295246006561,1.02295246006561,1.02295246006561,1.02295246006561,36951.8638212919,0.0,1.0
1989-03-08,13.12,13.38,13.12,13.38,2000,0.994158242671174,1.01385954930947,0.994158242671174,1.01385954930947,26394.1884437799,0.0,1.0
1989-03-09,13.25,13.25,13.12,13.12,2200,1.00400889599032,1.00400889599032,0.994158242671174,0.994158242671174,29033.607288158,0.0,1.0
1989-03-10,13.25,13.5,13.12,13.12,3800,1.00400889599032,1.02295246006561,0.994158242671174,0.994158242671174,50148.958043182,0.0,1.0
1989-03-13,13.25,13.25,13.25,13.25,600,1.00400889599032,1.00400889599032,1.00400889599032,1.00400889599032,7918.25653313399,0.0,1.0
1989-03-14,13.5,13.5,13.25,13.25,5800,1.02295246006561,1.02295246006561,1.00400889599032,1.00400889599032,76543.1464869619,0.0,1.0
1989-03-15,13.75,13.75,13.5,13.62,2600,1.0418960241409,1.0418960241409,1.02295246006561,1.03204537082175,34312.4449769139,0.0,1.0
1989-03-16,13.5,13.75,13.5,13.75,1600,1.02295246006561,1.0418960241409,1.02295246006561,1.0418960241409,21115.350755024,0.0,1.0
1989-03-17,13.0,13.38,13.0,13.38,5000,0.985065331915035,1.01385954930947,0.985065331915035,1.01385954930947,65985.4711094497,0.0,1.0
1989-03-20,12.75,13.0,12.75,12.88,2700,0.966121767839746,0.985065331915035,0.966121767839746,0.975972421158896,35632.1543991028,0.0,1.0
1989-03-21,12.88,13.12,12.75,12.75,3000,0.975972421158896,0.994158242671174,0.966121767839746,0.966121767839746,39591.2826656698,0.0,1.0
1989-03-22,13.12,13.12,13.0,13.0,1200,0.994158242671174,0.994158242671174,0.985065331915035,0.985065331915035,15836.5130662679,0.0,1.0
1989-03-23,13.12,13.12,13.12,13.12,400,0.994158242671174,0.994158242671174,0.994158242671174,0.994158242671174,5278.83768875597,0.0,1.0
1989-03-27,13.0,13.0,12.88,12.88,3600,0.985065331915035,0.985065331915035,0.975972421158896,0.975972421158896,47509.5391988038,0.0,1.0
1989-03-28,13.0,13.0,13.0,13.0,100,0.985065331915035,0.985065331915035,0.985065331915035,0.985065331915035,1319.70942218899,0.0,1.0
1989-03-29,13.25,13.38,13.0,13.0,3600,1.00400889599032,1.01385954930947,0.985065331915035,0.985065331915035,47509.539198804,0.0,1.0
1989-03-30,13.12,13.25,13.12,13.25,1300,0.994158242671174,1.00400889599032,0.994158242671174,1.00400889599032,17156.2224884569,0.0,1.0
1989-03-31,13.0,13.0,13.0,13.0,3800,0.985065331915035,0.985065331915035,0.985065331915035,0.985065331915035,50148.9580431818,0.0,1.0
1989-04-03,13.12,13.12,13.12,13.12,900,0.994158242671174,0.994158242671174,0.994158242671174,0.994158242671174,11877.3847997009,0.0,1.0
1989-04-04,13.0,13.12,13.0,13.12,3700,0.985065331915035,0.994158242671174,0.985065331915035,0.994158242671174,48829.2486209928,0.0,1.0
1989-04-05,13.0,13.0,13.0,13.0,900,0.985065331915035,0.985065331915035,0.985065331915035,0.985065331915035,11877.3847997009,0.0,1.0
1989-04-06,13.0,13.0,13.0,13.0,700,0.985065331915035,0.985065331915035,0.985065331915035,0.985065331915035,9237.96595532296,0.0,1.0
1989-04-07,13.38,13.38,13.0,13.0,2600,1.01385954930947,1.01385954930947,0.985065331915035,0.985065331915035,34312.444976914,0.0,1.0
1989-04-10,13.38,13.38,13.38,13.38,0,1.01385954930947,1.01385954930947,1.01385954930947,1.01385954930947,0,0.0,1.0
1989-04-11,13.62,13.62,13.5,13.5,500,1.03204537082175,1.03204537082175,1.02295246006561,1.02295246006561,6598.54711094498,0.0,1.0
1989-04-12,13.75,13.75,13.75,13.75,400,1.0418960241409,1.0418960241409,1.0418960241409,1.0418960241409,5278.83768875599,0.0,1.0
1989-04-13,13.25,13.88,13.25,13.88,3700,1.00400889599032,1.05174667746005,1.00400889599032,1.05174667746005,48829.248620993,0.0,1.0
1989-04-14,13.38,13.5,13.38,13.38,3500,1.01385954930947,1.02295246006561,1.01385954930947,1.01385954930947,46189.829776615,0.0,1.0
1989-04-17,14.38,14.38,13.62,13.75,13700,1.08963380561063,1.08963380561063,1.03204537082175,1.0418960241409,180800.190839892,0.0,1.0
1989-04-18,14.0,14.38,14.0,14.38,1600,1.06083958821619,1.08963380561063,1.06083958821619,1.08963380561063,21115.3507550239,0.0,1.0
1989-04-19,14.25,14.38,14.12,14.25,2800,1.07978315229148,1.08963380561063,1.06993249897233,1.07978315229148,36951.8638212918,0.0,1.0
1989-04-20,13.88,14.25,13.88,14.12,3400,1.05174667746005,1.07978315229148,1.05174667746005,1.06993249897233,44870.1203544259,0.0,1.0
1989-04-21,13.88,14.0,13.88,13.88,2000,1.05174667746005,1.06083958821619,1.05174667746005,1.05174667746005,26394.1884437799,0.0,1.0
1989-04-24,14.0,14.0,14.0,14.0,2000,1.06083958821619,1.06083958821619,1.06083958821619,1.06083958821619,26394.1884437799,0.0,1.0
1989-04-25,14.0,14.0,14.0,14.0,0,1.06083958821619,1.06083958821619,1.06083958821619,1.06083958821619,0,0.0,1.0
1989-04-26,13.88,14.0,13.62,13.75,16100,1.05174667746005,1.06083958821619,1.03204537082175,1.0418960241409,212473.216972429,0.0,1.0
1989-04-27,13.75,13.75,13.75,13.75,600,1.0418960241409,1.0418960241409,1.0418960241409,1.0418960241409,7918.25653313398,0.0,1.0
1989-04-28,13.75,13.75,13.75,13.75,7600,1.0418960241409,1.0418960241409,1.0418960241409,1.0418960241409,100297.916086364,0.0,1.0
1989-05-01,13.75,13.88,13.75,13.75,3100,1.0418960241409,1.05174667746005,1.0418960241409,1.0418960241409,40910.9920878589,0.0,1.0
1989-05-02,13.75,13.75,13.75,13.75,1800,1.0418960241409,1.0418960241409,1.0418960241409,1.0418960241409,23754.7695994019,0.0,1.0
1989-05-03,13.75,13.75,13.75,13.75,1800,1.0418960241409,1.0418960241409,1.0418960241409,1.0418960241409,23754.7695994019,0.0,1.0
1989-05-04,13.75,13.75,13.62,13.75,2100,1.0418960241409,1.0418960241409,1.03204537082175,1.0418960241409,27713.8978659689,0.0,1.0
1989-05-05,13.75,13.75,13.75,13.75,1200,1.0418960241409,1.0418960241409,1.0418960241409,1.0418960241409,15836.513066268,0.0,1.0
1989-05-08,13.75,13.88,13.62,13.62,6200,1.0418960241409,1.05174667746005,1.03204537082175,1.03204537082175,81821.9841757178,0.0,1.0
1989-05-09,13.88,13.88,13.75,13.88,5600,1.05174667746005,1.05174667746005,1.0418960241409,1.05174667746005,73903.7276425838,0.0,1.0
1989-05-10,13.88,13.88,13.88,13.88,200,1.05174667746005,1.05174667746005,1.05174667746005,1.05174667746005,2639.41884437799,0.0,1.0
1989-05-11,13.62,13.75,13.62,13.75,2400,1.03204537082175,1.0418960241409,1.03204537082175,1.0418960241409,31673.0261325359,0.0,1.0
1989-05-12,13.75,13.75,13.75,13.75,700,1.0418960241409,1.0418960241409,1.0418960241409,1.0418960241409,9237.96595532297,0.0,1.0
1989-05-15,13.75,13.75,13.75,13.75,100,1.0418960241409,1.0418960241409,1.0418960241409,1.0418960241409,1319.709422189,0.0,1.0
1989-05-16,13.62,13.62,13.62,13.62,4300,1.03204537082175,1.03204537082175,1.03204537082175,1.03204537082175,56747.5051541268,0.0,1.0
1989-05-17,13.62,13.62,13.62,13.62,0,1.03204537082175,1.03204537082175,1.03204537082175,1.03204537082175,0,0.0,1.0
1989-05-18,13.62,13.62,13.62,13.62,1300,1.03204537082175,1.03204537082175,1.03204537082175,1.03204537082175,17156.2224884569,0.0,1.0
1989-05-19,13.62,13.75,13.62,13.62,3400,1.03204537082175,1.0418960241409,1.03204537082175,1.03204537082175,44870.1203544259,0.0,1.0
1989-05-22,13.62,13.62,13.62,13.62,2400,1.03204537082175,1.03204537082175,1.03204537082175,1.03204537082175,31673.0261325359,0.0,1.0
1989-05-23,13.62,13.75,13.62,13.75,500,1.03204537082175,1.0418960241409,1.03204537082175,1.0418960241409,6598.54711094498,0.0,1.0
1989-05-24,13.5,13.5,13.5,13.5,100,1.02295246006561,1.02295246006561,1.02295246006561,1.02295246006561,1319.709422189,0.0,1.0
1989-05-25,13.5,13.5,13.5,13.5,0,1.02295246006561,1.02295246006561,1.02295246006561,1.02295246006561,0,0.0,1.0
1989-05-26,13.5,13.5,13.5,13.5,5500,1.02295246006561,1.02295246006561,1.02295246006561,1.02295246006561,72584.0182203949,0.0,1.0
1989-05-30,13.5,13.5,13.5,13.5,2200,1.02295246006561,1.02295246006561,1.02295246006561,1.02295246006561,29033.607288158,0.0,1.0
1989-05-31,13.5,13.5,13.38,13.38,4000,1.02825665800669,1.02825665800669,1.01911659882441,1.01911659882441,52516.0713325025,0.07,1.0
1989-06-01,13.38,13.38,13.38,13.38,900,1.01911659882441,1.01911659882441,1.01911659882441,1.01911659882441,11816.1160498131,0.0,1.0
1989-06-02,13.12,13.25,13.12,13.25,3300,0.999313137262802,1.00921486804361,0.999313137262802,1.00921486804361,43325.7588493144,0.0,1.0
1989-06-05,13.12,13.12,13.12,13.12,600,0.999313137262802,0.999313137262802,0.999313137262802,0.999313137262802,7877.41069987535,0.0,1.0
1989-06-06,13.25,13.25,13.25,13.25,100,1.00921486804361,1.00921486804361,1.00921486804361,1.00921486804361,1312.90178331255,0.0,1.0
1989-06-07,13.12,13.12,13.0,13.0,700,0.999313137262802,0.999313137262802,0.99017307808052,0.99017307808052,9190.31248318791,0.0,1.0
1989-06-08,13.0,13.12,13.0,13.12,1100,0.99017307808052,0.999313137262802,0.99017307808052,0.999313137262802,14441.9196164381,0.0,1.0
1989-06-09,12.88,12.88,12.88,12.88,200,0.981033018898239,0.981033018898239,0.981033018898239,0.981033018898239,2625.80356662512,0.0,1.0
1989-06-12,12.62,12.88,12.5,12.75,4800,0.961229557336628,0.981033018898239,0.952089498154347,0.971131288117433,63019.2855990028,0.0,1.0
1989-06-13,12.88,12.88,12.62,12.62,4500,0.981033018898239,0.981033018898239,0.961229557336628,0.961229557336628,59080.5802490651,0.0,1.0
1989-06-14,12.62,12.75,12.62,12.75,700,0.961229557336628,0.971131288117433,0.961229557336628,0.971131288117433,9190.31248318791,0.0,1.0
1989-06-15,12.62,12.62,12.62,12.62,200,0.961229557336628,0.961229557336628,0.961229557336628,0.961229557336628,2625.80356662512,0.0,1.0
1989-06-16,12.12,12.5,12.12,12.5,6100,0.923145977410454,0.952089498154347,0.923145977410454,0.952089498154347,80087.0087820661,0.0,1.0
1989-06-19,12.0,12.0,12.0,12.0,4200,0.914005918228173,0.914005918228173,0.914005918228173,0.914005918228173,55141.8748991274,0.0,1.0
1989-06-20,11.88,12.12,11.88,12.12,2800,0.904865859045891,0.923145977410454,0.904865859045891,0.923145977410454,36761.2499327516,0.0,1.0
1989-06-21,11.5,11.75,11.5,11.75,5300,0.875922338301999,0.894964128265086,0.875922338301999,0.894964128265086,69583.7945155656,0.0,1.0
1989-06-22,11.62,11.62,11.5,11.5,1300,0.885062397484281,0.885062397484281,0.875922338301999,0.875922338301999,17067.7231830632,0.0,1.0
1989-06-23,11.5,11.75,11.5,11.75,3000,0.875922338301999,0.894964128265086,0.875922338301999,0.894964128265086,39387.0534993767,0.0,1.0
1989-06-26,11.62,11.88,11.5,11.5,2300,0.885062397484281,0.904865859045891,0.875922338301999,0.875922338301999,30196.7410161888,0.0,1.0
1989-06-27,11.88,11.88,11.75,11.75,3800,0.904865859045891,0.904865859045891,0.894964128265086,0.894964128265086,49890.2677658772,0.0,1.0
1989-06-28,11.62,11.62,11.62,11.62,600,0.885062397484281,0.885062397484281,0.885062397484281,0.885062397484281,7877.41069987534,0.0,1.0
1989-06-29,11.62,11.62,11.5,11.5,1800,0.885062397484281,0.885062397484281,0.875922338301999,0.875922338301999,23632.232099626,0.0,1.0
1989-06-30,11.5,11.5,11.38,11.5,4300,0.875922338301999,0.875922338301999,0.866782279119717,0.875922338301999,56454.77668244,0.0,1.0
1989-07-03,11.5,11.5,11.5,11.5,0,0.875922338301999,0.875922338301999,0.875922338301999,0.875922338301999,0,0.0,1.0
1989-07-05,11.5,11.5,11.5,11.5,0,0.875922338301999,0.875922338301999,0.875922338301999,0.875922338301999,0,0.0,1.0
1989-07-06,11.5,11.5,11.5,11.5,100,0.875922338301999,0.875922338301999,0.875922338301999,0.875922338301999,1312.90178331256,0.0,1.0
1989-07-07,11.62,11.62,11.5,11.5,200,0.885062397484281,0.885062397484281,0.875922338301999,0.875922338301999,2625.80356662511,0.0,1.0
1989-07-10,11.38,11.62,11.38,11.62,1900,0.866782279119717,0.885062397484281,0.866782279119717,0.885062397484281,24945.1338829386,0.0,1.0
1989-07-11,11.25,11.5,11.25,11.5,9600,0.856880548338912,0.875922338301999,0.856880548338912,0.875922338301999,126038.571198006,0.0,1.0
1989-07-12,11.25,11.25,11.25,11.25,300,0.856880548338912,0.856880548338912,0.856880548338912,0.856880548338912,3938.70534993767,0.0,1.0
1989-07-13,11.38,11.38,11.38,11.38,200,0.866782279119717,0.866782279119717,0.866782279119717,0.866782279119717,2625.80356662512,0.0,1.0
1989-07-14,11.12,11.25,11.12,11.25,700,0.846978817558107,0.856880548338912,0.846978817558107,0.856880548338912,9190.3124831879,0.0,1.0
1989-07-17,11.0,11.0,11.0,11.0,1000,0.837838758375825,0.837838758375825,0.837838758375825,0.837838758375825,13129.0178331256,0.0,1.0
1989-07-18,11.0,11.0,10.5,10.88,7700,0.837838758375825,0.837838758375825,0.799755178449651,0.828698699193543,101093.437315067,0.0,1.0
1989-07-19,10.88,11.0,10.88,11.0,2800,0.828698699193543,0.837838758375825,0.828698699193543,0.837838758375825,36761.2499327516,0.0,1.0
1989-07-20,10.75,11.0,10.5,11.0,7000,0.818796968412738,0.837838758375825,0.799755178449651,0.837838758375825,91903.1248318791,0.0,1.0
1989-07-21,11.12,11.12,10.75,11.0,4300,0.846978817558107,0.846978817558107,0.818796968412738,0.837838758375825,56454.77668244,0.0,1.0
1989-07-24,11.0,11.0,10.75,11.0,4600,0.837838758375825,0.837838758375825,0.818796968412738,0.837838758375825,60393.4820323777,0.0,1.0
1989-07-25,11.5,11.62,11.0,11.0,7300,0.875922338301999,0.885062397484281,0.837838758375825,0.837838758375825,95841.8301818167,0.0,1.0
1989-07-26,11.88,12.12,11.75,11.75,22700,0.904865859045891,0.923145977410454,0.894964128265086,0.894964128265086,298028.704811951,0.0,1.0
1989-07-27,11.88,12.0,11.88,11.88,5000,0.904865859045891,0.914005918228173,0.904865859045891,0.904865859045891,65645.0891656279,0.0,1.0
1989-07-28,11.75,11.75,11.75,11.75,700,0.894964128265086,0.894964128265086,0.894964128265086,0.894964128265086,9190.3124831879,0.0,1.0
1989-07-31,11.75,11.88,11.75,11.88,2200,0.894964128265086,0.904865859045891,0.894964128265086,0.904865859045891,28883.8392328763,0.0,1.0
1989-08-01,11.62,11.75,11.62,11.75,1700,0.885062397484281,0.894964128265086,0.885062397484281,0.894964128265086,22319.3303163135,0.0,1.0
1989-08-02,11.62,11.62,11.62,11.62,200,0.885062397484281,0.885062397484281,0.885062397484281,0.885062397484281,2625.80356662511,0.0,1.0
1989-08-03,11.88,11.88,11.62,11.62,2300,0.904865859045891,0.904865859045891,0.885062397484281,0.885062397484281,30196.7410161888,0.0,1.0
1989-08-04,11.62,11.62,11.62,11.62,1300,0.885062397484281,0.885062397484281,0.885062397484281,0.885062397484281,17067.7231830632,0.0,1.0
1989-08-07,11.62,11.75,11.62,11.75,900,0.885062397484281,0.894964128265086,0.885062397484281,0.894964128265086,11816.116049813,0.0,1.0
1989-08-08,11.5,11.5,11.5,11.5,3700,0.875922338301999,0.875922338301999,0.875922338301999,0.875922338301999,48577.3659825646,0.0,1.0
1989-08-09,11.5,11.62,11.5,11.62,800,0.875922338301999,0.885062397484281,0.875922338301999,0.885062397484281,10503.2142665005,0.0,1.0
1989-08-10,11.62,11.75,11.62,11.75,800,0.885062397484281,0.894964128265086,0.885062397484281,0.894964128265086,10503.2142665005,0.0,1.0
1989-08-11,11.75,11.88,11.75,11.88,1300,0.894964128265086,0.904865859045891,0.894964128265086,0.904865859045891,17067.7231830632,0.0,1.0
1989-08-14,11.75,11.75,11.75,11.75,0,0.894964128265086,0.894964128265086,0.894964128265086,0.894964128265086,0,0.0,1.0
1989-08-15,11.62,11.62,11.62,11.62,1600,0.885062397484281,0.885062397484281,0.885062397484281,0.885062397484281,21006.4285330009,0.0,1.0
1989-08-16,11.62,11.88,11.62,11.62,1600,0.885062397484281,0.904865859045891,0.885062397484281,0.885062397484281,21006.4285330009,0.0,1.0
1989-08-17,11.75,11.75,11.75,11.75,500,0.894964128265086,0.894964128265086,0.894964128265086,0.894964128265086,6564.50891656279,0.0,1.0
1989-08-18,11.88,11.88,11.75,11.75,1500,0.904865859045891,0.904865859045891,0.894964128265086,0.894964128265086,19693.5267496884,0.0,1.0
1989-08-21,11.75,11.88,11.75,11.75,2500,0.894964128265086,0.904865859045891,0.894964128265086,0.894964128265086,32822.5445828139,0.0,1.0
1989-08-22,11.62,11.62,11.62,11.62,6000,0.885062397484281,0.885062397484281,0.885062397484281,0.885062397484281,78774.1069987534,0.0,1.0
1989-08-23,11.62,11.62,11.62,11.62,0,0.885062397484281,0.885062397484281,0.885062397484281,0.885062397484281,0,0.0,1.0
1989-08-24,11.62,11.62,11.62,11.62,5300,0.885062397484281,0.885062397484281,0.885062397484281,0.885062397484281,69583.7945155655,0.0,1.0
1989-08-25,11.62,11.62,11.62,11.62,700,0.885062397484281,0.885062397484281,0.885062397484281,0.885062397484281,9190.3124831879,0.0,1.0
1989-08-28,11.75,11.75,11.75,11.75,200,0.894964128265086,0.894964128265086,0.894964128265086,0.894964128265086,2625.80356662512,0.0,1.0
1989-08-29,11.75,11.88,11.75,11.88,700,0.894964128265086,0.904865859045891,0.894964128265086,0.904865859045891,9190.3124831879,0.0,1.0
1989-08-30,11.5,11.62,11.5,11.62,1300,0.875922338301999,0.885062397484281,0.875922338301999,0.885062397484281,17067.7231830633,0.0,1.0
1989-08-31,11.5,11.5,11.5,11.5,100,0.875922338301999,0.875922338301999,0.875922338301999,0.875922338301999,1312.90178331256,0.0,1.0
1989-09-01,11.5,11.5,11.5,11.5,100,0.881254039491663,0.881254039491663,0.881254039491663,0.881254039491663,1304.95855731153,0.07,1.0
1989-09-05,11.38,11.38,11.25,11.25,1800,0.872058345166533,0.872058345166533,0.862096342980975,0.862096342980975,23489.2540316076,0.0,1.0
1989-09-06,11.0,11.25,11.0,11.25,5500,0.842938646470287,0.862096342980975,0.842938646470287,0.862096342980975,71772.7206521342,0.0,1.0
1989-09-07,11.12,11.12,10.88,10.88,5300,0.852134340795417,0.852134340795417,0.833742952145156,0.833742952145156,69162.8035375112,0.0,1.0
1989-09-08,11.25,11.25,11.25,11.25,200,0.862096342980975,0.862096342980975,0.862096342980975,0.862096342980975,2609.91711462306,0.0,1.0
1989-09-11,11.12,11.12,11.12,11.12,1900,0.852134340795417,0.852134340795417,0.852134340795417,0.852134340795417,24794.2125889191,0.0,1.0
1989-09-12,11.12,11.12,11.12,11.12,1400,0.852134340795417,0.852134340795417,0.852134340795417,0.852134340795417,18269.4198023614,0.0,1.0
1989-09-13,11.25,11.25,11.25,11.25,2700,0.862096342980975,0.862096342980975,0.862096342980975,0.862096342980975,35233.8810474113,0.0,1.0
1989-09-14,11.12,11.38,11.12,11.38,3200,0.852134340795417,0.872058345166533,0.852134340795417,0.872058345166533,41758.673833969,0.0,1.0
1989-09-15,11.12,11.12,11.12,11.12,2000,0.852134340795417,0.852134340795417,0.852134340795417,0.852134340795417,26099.1711462306,0.0,1.0
1989-09-18,11.25,11.25,11.12,11.25,1400,0.862096342980975,0.862096342980975,0.852134340795417,0.862096342980975,18269.4198023614,0.0,1.0
1989-09-19,11.38,11.62,11.38,11.38,4400,0.872058345166533,0.890449733816794,0.872058345166533,0.872058345166533,57418.1765217074,0.0,1.0
1989-09-20,11.25,11.25,11.25,11.25,200,0.862096342980975,0.862096342980975,0.862096342980975,0.862096342980975,2609.91711462306,0.0,1.0
1989-09-21,11.12,11.25,11.12,11.12,400,0.852134340795417,0.862096342980975,0.852134340795417,0.852134340795417,5219.83422924612,0.0,1.0
1989-09-22,11.25,11.25,11.25,11.25,100,0.862096342980975,0.862096342980975,0.862096342980975,0.862096342980975,1304.95855731153,0.0,1.0
1989-09-25,11.12,11.12,11.12,11.12,400,0.852134340795417,0.852134340795417,0.852134340795417,0.852134340795417,5219.83422924612,0.0,1.0
1989-09-26,11.0,11.12,11.0,11.12,300,0.842938646470287,0.852134340795417,0.842938646470287,0.852134340795417,3914.87567193459,0.0,1.0
1989-09-27,10.75,10.88,10.75,10.88,700,0.823780949959598,0.833742952145156,0.823780949959598,0.833742952145156,9134.70990118072,0.0,1.0
1989-09-28,10.75,10.88,10.62,10.88,3300,0.823780949959598,0.833742952145156,0.81381894777404,0.833742952145156,43063.6323912805,0.0,1.0
1989-09-29,10.75,10.75,10.75,10.75,500,0.823780949959598,0.823780949959598,0.823780949959598,0.823780949959598,6524.79278655766,0.0,1.0
1989-10-02,10.75,10.75,10.75,10.75,600,0.823780949959598,0.823780949959598,0.823780949959598,0.823780949959598,7829.75134386919,0.0,1.0
1989-10-03,10.62,10.62,10.62,10.62,1000,0.81381894777404,0.81381894777404,0.81381894777404,0.81381894777404,13049.5855731153,0.0,1.0
1989-10-04,10.75,10.88,10.75,10.75,1500,0.823780949959598,0.833742952145156,0.823780949959598,0.823780949959598,19574.378359673,0.0,1.0
1989-10-05,10.5,10.75,10.5,10.75,3400,0.80462325344891,0.823780949959598,0.80462325344891,0.823780949959598,44368.5909485921,0.0,1.0
1989-10-06,10.5,10.5,10.38,10.5,6400,0.80462325344891,0.80462325344891,0.79542755912378,0.80462325344891,83517.347667938,0.0,1.0
1989-10-09,10.5,10.5,10.38,10.38,500,0.80462325344891,0.80462325344891,0.79542755912378,0.79542755912378,6524.79278655766,0.0,1.0
1989-10-10,10.12,10.5,10.12,10.38,3500,0.775503554752664,0.80462325344891,0.775503554752664,0.79542755912378,45673.5495059036,0.0,1.0
1989-10-11,10.0,10.12,10.0,10.0,2400,0.766307860427533,0.775503554752664,0.766307860427533,0.766307860427533,31319.0053754768,0.0,1.0
1989-10-12,10.0,10.0,10.0,10.0,1100,0.766307860427533,0.766307860427533,0.766307860427533,0.766307860427533,14354.5441304268,0.0,1.0
1989-10-13,9.62,10.0,9.62,10.0,3700,0.737188161731287,0.766307860427533,0.737188161731287,0.766307860427533,48283.4666205266,0.0,1.0
1989-10-16,9.75,9.75,9.0,9.25,8400,0.747150163916845,0.747150163916845,0.68967707438478,0.708834770895468,109616.518814169,0.0,1.0
1989-10-17,9.25,9.5,9.25,9.5,2200,0.708834770895468,0.727992467406157,0.708834770895468,0.727992467406157,28709.0882608537,0.0,1.0
1989-10-18,9.12,9.38,9.12,9.38,2700,0.69887276870991,0.718796773081026,0.69887276870991,0.718796773081026,35233.8810474114,0.0,1.0
1989-10-19,9.62,9.62,9.38,9.38,4800,0.737188161731287,0.737188161731287,0.718796773081026,0.718796773081026,62638.0107509535,0.0,1.0
1989-10-20,10.0,10.0,9.75,9.88,4500,0.766307860427533,0.766307860427533,0.747150163916845,0.757112166102403,58723.1350790189,0.0,1.0
1989-10-23,10.12,10.12,10.0,10.0,3800,0.775503554752664,0.775503554752664,0.766307860427533,0.766307860427533,49588.4251778382,0.0,1.0
1989-10-24,10.38,10.38,10.0,10.0,1600,0.79542755912378,0.79542755912378,0.766307860427533,0.766307860427533,20879.3369169845,0.0,1.0
1989-10-25,10.62,10.62,10.62,10.62,1000,0.81381894777404,0.81381894777404,0.81381894777404,0.81381894777404,13049.5855731153,0.0,1.0
1989-10-26,10.12,10.5,10.12,10.5,2600,0.775503554752664,0.80462325344891,0.775503554752664,0.80462325344891,33928.9224900998,0.0,1.0
1989-10-27,10.0,10.0,9.88,10.0,1200,0.766307860427533,0.766307860427533,0.757112166102403,0.766307860427533,15659.5026877384,0.0,1.0
1989-10-30,9.88,10.0,9.75,10.0,1200,0.757112166102403,0.766307860427533,0.747150163916845,0.766307860427533,15659.5026877384,0.0,1.0
1989-10-31,9.88,9.88,9.88,9.88,300,0.757112166102403,0.757112166102403,0.757112166102403,0.757112166102403,3914.87567193459,0.0,1.0
1989-11-01,9.75,9.88,9.75,9.88,400,0.747150163916845,0.757112166102403,0.747150163916845,0.757112166102403,5219.83422924612,0.0,1.0
1989-11-02,9.62,9.88,9.62,9.88,2400,0.737188161731287,0.757112166102403,0.737188161731287,0.757112166102403,31319.0053754767,0.0,1.0
1989-11-03,10.0,10.0,9.75,9.75,3600,0.766307860427533,0.766307860427533,0.747150163916845,0.747150163916845,46978.5080632151,0.0,1.0
1989-11-06,10.0,10.0,9.88,9.88,800,0.766307860427533,0.766307860427533,0.757112166102403,0.757112166102403,10439.6684584923,0.0,1.0
1989-11-07,9.88,10.0,9.88,10.0,1100,0.757112166102403,0.766307860427533,0.757112166102403,0.766307860427533,14354.5441304268,0.0,1.0
1989-11-08,9.88,9.88,9.88,9.88,0,0.757112166102403,0.757112166102403,0.757112166102403,0.757112166102403,0,0.0,1.0
1989-11-09,10.0,10.0,10.0,10.0,1300,0.766307860427533,0.766307860427533,0.766307860427533,0.766307860427533,16964.4612450499,0.0,1.0
1989-11-10,10.0,10.0,10.0,10.0,200,0.766307860427533,0.766307860427533,0.766307860427533,0.766307860427533,2609.91711462306,0.0,1.0
1989-11-13,10.12,10.38,10.12,10.12,2800,0.775503554752664,0.79542755912378,0.775503554752664,0.775503554752664,36538.8396047229,0.0,1.0
1989-11-14,10.25,10.25,10.12,10.12,600,0.785465556938222,0.785465556938222,0.775503554752664,0.775503554752664,7829.75134386918,0.0,1.0
1989-11-15,10.38,10.38,10.38,10.38,900,0.79542755912378,0.79542755912378,0.79542755912378,0.79542755912378,11744.6270158038,0.0,1.0
1989-11-16,10.38,10.38,10.38,10.38,100,0.79542755912378,0.79542755912378,0.79542755912378,0.79542755912378,1304.95855731153,0.0,1.0
1989-11-17,10.25,10.25,10.25,10.25,100,0.785465556938222,0.785465556938222,0.785465556938222,0.785465556938222,1304.95855731153,0.0,1.0
1989-11-20,10.38,10.38,10.38,10.38,200,0.79542755912378,0.79542755912378,0.79542755912378,0.79542755912378,2609.91711462306,0.0,1.0
1989-11-21,10.25,10.25,10.25,10.25,100,0.785465556938222,0.785465556938222,0.785465556938222,0.785465556938222,1304.95855731153,0.0,1.0
1989-11-22,10.38,10.38,10.38,10.38,100,0.79542755912378,0.79542755912378,0.79542755912378,0.79542755912378,1304.95855731153,0.0,1.0
1989-11-24,10.38,10.38,10.38,10.38,0,0.79542755912378,0.79542755912378,0.79542755912378,0.79542755912378,0,0.0,1.0
1989-11-27,10.25,10.25,10.25,10.25,500,0.785465556938222,0.785465556938222,0.785465556938222,0.785465556938222,6524.79278655765,0.0,1.0
1989-11-28,10.25,10.25,10.12,10.12,300,0.785465556938222,0.785465556938222,0.775503554752664,0.775503554752664,3914.87567193459,0.0,1.0
1989-11-29,10.38,10.38,10.38,10.38,700,0.79542755912378,0.79542755912378,0.79542755912378,0.79542755912378,9134.70990118071,0.0,1.0
1989-11-30,10.5,10.5,10.38,10.38,900,0.80462325344891,0.80462325344891,0.79542755912378,0.79542755912378,11744.6270158038,0.0,1.0
1989-12-01,10.5,10.5,10.5,10.5,200,0.80462325344891,0.80462325344891,0.80462325344891,0.80462325344891,2609.91711462306,0.0,1.0
1989-12-04,10.5,10.62,10.5,10.5,2300,0.809987408471903,0.819244407425867,0.809987408471903,0.809987408471903,29815.2782961906,0.07,1.0
1989-12-05,10.62,10.62,10.5,10.5,900,0.819244407425867,0.819244407425867,0.809987408471903,0.809987408471903,11666.8480289442,0.0,1.0
1989-12-06,10.62,10.62,10.5,10.62,1800,0.819244407425867,0.819244407425867,0.809987408471903,0.819244407425867,23333.6960578883,0.0,1.0
1989-12-07,10.38,10.5,10.38,10.5,500,0.800730409517938,0.809987408471903,0.800730409517938,0.809987408471903,6481.58223830231,0.0,1.0
1989-12-08,10.38,10.38,10.38,10.38,300,0.800730409517938,0.800730409517938,0.800730409517938,0.800730409517938,3888.94934298139,0.0,1.0
1989-12-11,10.5,10.5,10.38,10.38,1900,0.809987408471903,0.809987408471903,0.800730409517938,0.800730409517938,24630.0125055488,0.0,1.0
1989-12-12,10.38,10.38,10.38,10.38,2800,0.800730409517938,0.800730409517938,0.800730409517938,0.800730409517938,36296.8605344929,0.0,1.0
1989-12-13,10.5,10.5,10.5,10.5,2100,0.809987408471903,0.809987408471903,0.809987408471903,0.809987408471903,27222.6454008697,0.0,1.0
1989-12-14,10.38,10.38,10.38,10.38,600,0.800730409517938,0.800730409517938,0.800730409517938,0.800730409517938,7777.89868596277,0.0,1.0
1989-12-15,10.38,10.38,10.38,10.38,0,0.800730409517938,0.800730409517938,0.800730409517938,0.800730409517938,0,0.0,1.0
1989-12-18,10.25,10.25,10.25,10.25,200,0.790701993984476,0.790701993984476,0.790701993984476,0.790701993984476,2592.63289532092,0.0,1.0
1989-12-19,10.0,10.25,10.0,10.25,1600,0.77141657949705,0.790701993984476,0.77141657949705,0.790701993984476,20741.0631625674,0.0,1.0
1989-12-20,9.75,9.88,9.75,9.75,5300,0.752131165009624,0.762159580543086,0.752131165009624,0.752131165009624,68704.7717260044,0.0,1.0
1989-12-21,9.62,9.75,9.62,9.75,1600,0.742102749476162,0.752131165009624,0.742102749476162,0.752131165009624,20741.0631625674,0.0,1.0
1989-12-22,9.62,9.62,9.62,9.62,0,0.742102749476162,0.742102749476162,0.742102749476162,0.742102749476162,0,0.0,1.0
1989-12-26,9.75,9.75,9.62,9.62,1100,0.752131165009624,0.752131165009624,0.742102749476162,0.742102749476162,14259.4809242651,0.0,1.0
1989-12-27,9.88,9.88,9.88,9.88,600,0.762159580543086,0.762159580543086,0.762159580543086,0.762159580543086,7777.89868596277,0.0,1.0
1989-12-28,9.62,9.88,9.62,9.75,4100,0.742102749476162,0.762159580543086,0.742102749476162,0.752131165009624,53148.9743540789,0.0,1.0
1989-12-29,9.75,9.88,9.75,9.75,700,0.752131165009624,0.762159580543086,0.752131165009624,0.752131165009624,9074.21513362323,0.0,1.0
1990-01-02,9.75,9.75,9.5,9.62,1600,0.752131165009624,0.752131165009624,0.732845750522198,0.742102749476162,20741.0631625674,0.0,1.0
1990-01-03,9.62,9.62,9.62,9.62,100,0.742102749476162,0.742102749476162,0.742102749476162,0.742102749476162,1296.31644766046,0.0,1.0
1990-01-04,9.5,9.75,9.5,9.75,1800,0.732845750522198,0.752131165009624,0.732845750522198,0.752131165009624,23333.6960578883,0.0,1.0
1990-01-05,9.5,9.5,9.5,9.5,900,0.732845750522198,0.732845750522198,0.732845750522198,0.732845750522198,11666.8480289441,0.0,1.0
1990-01-08,9.75,9.75,9.75,9.75,200,0.752131165009624,0.752131165009624,0.752131165009624,0.752131165009624,2592.63289532092,0.0,1.0
1990-01-09,9.75,9.75,9.75,9.75,0,0.752131165009624,0.752131165009624,0.752131165009624,0.752131165009624,0,0.0,1.0
1990-01-10,9.5,9.62,9.5,9.62,400,0.732845750522198,0.742102749476162,0.732845750522198,0.742102749476162,5185.26579064184,0.0,1.0
1990-01-11,10.0,10.0,9.75,9.75,2600,0.77141657949705,0.77141657949705,0.752131165009624,0.752131165009624,33704.227639172,0.0,1.0
1990-01-12,10.0,10.0,10.0,10.0,0,0.77141657949705,0.77141657949705,0.77141657949705,0.77141657949705,0,0.0,1.0
1990-01-15,10.0,10.0,10.0,10.0,0,0.77141657949705,0.77141657949705,0.77141657949705,0.77141657949705,0,0.0,1.0
1990-01-16,9.88,10.0,9.88,10.0,1100,0.762159580543086,0.77141657949705,0.762159580543086,0.77141657949705,14259.4809242651,0.0,1.0
1990-01-17,9.88,9.88,9.88,9.88,300,0.762159580543086,0.762159580543086,0.762159580543086,0.762159580543086,3888.94934298138,0.0,1.0
1990-01-18,10.0,10.0,10.0,10.0,1000,0.77141657949705,0.77141657949705,0.77141657949705,0.77141657949705,12963.1644766046,0.0,1.0
1990-01-19,10.12,10.12,10.0,10.0,4300,0.780673578451015,0.780673578451015,0.77141657949705,0.77141657949705,55741.6072493998,0.0,1.0
1990-01-22,10.25,10.25,10.25,10.25,300,0.790701993984476,0.790701993984476,0.790701993984476,0.790701993984476,3888.94934298139,0.0,1.0
1990-01-23,9.88,10.0,9.88,10.0,1000,0.762159580543086,0.77141657949705,0.762159580543086,0.77141657949705,12963.1644766046,0.0,1.0
1990-01-24,9.38,9.75,9.38,9.75,2800,0.723588751568233,0.752131165009624,0.723588751568233,0.752131165009624,36296.8605344929,0.0,1.0
1990-01-25,9.5,9.5,9.5,9.5,1000,0.732845750522198,0.732845750522198,0.732845750522198,0.732845750522198,12963.1644766046,0.0,1.0
1990-01-26,9.38,9.5,9.38,9.5,1200,0.723588751568233,0.732845750522198,0.723588751568233,0.732845750522198,15555.7973719255,0.0,1.0
1990-01-29,9.38,9.5,9.38,9.5,1200,0.723588751568233,0.732845750522198,0.723588751568233,0.732845750522198,15555.7973719255,0.0,1.0
1990-01-30,9.12,9.25,9.12,9.25,2600,0.70353192050131,0.713560336034771,0.70353192050131,0.713560336034771,33704.227639172,0.0,1.0
1990-01-31,9.0,9.0,8.75,8.88,1900,0.694274921547345,0.694274921547345,0.674989507059919,0.68501792259338,24630.0125055488,0.0,1.0
1990-02-01,8.88,8.88,8.88,8.88,200,0.68501792259338,0.68501792259338,0.68501792259338,0.68501792259338,2592.63289532092,0.0,1.0
1990-02-02,9.0,9.0,9.0,9.0,100,0.694274921547345,0.694274921547345,0.694274921547345,0.694274921547345,1296.31644766046,0.0,1.0
1990-02-05,8.88,8.88,8.88,8.88,100,0.68501792259338,0.68501792259338,0.68501792259338,0.68501792259338,1296.31644766046,0.0,1.0
1990-02-06,9.38,9.38,9.12,9.12,5700,0.723588751568233,0.723588751568233,0.70353192050131,0.70353192050131,73890.0375166463,0.0,1.0
1990-02-07,9.25,9.38,9.25,9.38,1900,0.713560336034771,0.723588751568233,0.713560336034771,0.723588751568233,24630.0125055488,0.0,1.0
1990-02-08,9.12,9.38,9.12,9.38,1500,0.70353192050131,0.723588751568233,0.70353192050131,0.723588751568233,19444.7467149069,0.0,1.0
1990-02-09,9.25,9.25,9.25,9.25,2200,0.713560336034771,0.713560336034771,0.713560336034771,0.713560336034771,28518.9618485302,0.0,1.0
1990-02-12,9.25,9.25,9.12,9.12,2400,0.713560336034771,0.713560336034771,0.70353192050131,0.70353192050131,31111.5947438511,0.0,1.0
1990-02-13,9.38,9.38,9.38,9.38,300,0.723588751568233,0.723588751568233,0.723588751568233,0.723588751568233,3888.94934298138,0.0,1.0
1990-02-14,9.25,9.25,9.25,9.25,100,0.713560336034771,0.713560336034771,0.713560336034771,0.713560336034771,1296.31644766046,0.0,1.0
1990-02-15,9.38,9.38,9.38,9.38,1500,0.723588751568233,0.723588751568233,0.723588751568233,0.723588751568233,19444.7467149069,0.0,1.0
1990-02-16,9.5,9.5,9.5,9.5,1000,0.732845750522198,0.732845750522198,0.732845750522198,0.732845750522198,12963.1644766046,0.0,1.0
1990-02-20,9.38,9.38,9.38,9.38,200,0.723588751568233,0.723588751568233,0.723588751568233,0.723588751568233,2592.63289532092,0.0,1.0
1990-02-21,9.5,9.5,9.5,9.5,1800,0.732845750522198,0.732845750522198,0.732845750522198,0.732845750522198,23333.6960578883,0.0,1.0
1990-02-22,9.38,9.38,9.38,9.38,100,0.723588751568233,0.723588751568233,0.723588751568233,0.723588751568233,1296.31644766046,0.0,1.0
1990-02-23,9.25,9.25,9.25,9.25,1400,0.713560336034771,0.713560336034771,0.713560336034771,0.713560336034771,18148.4302672465,0.0,1.0
1990-02-26,9.62,9.62,9.0,9.0,4000,0.747502665532641,0.747502665532641,0.699326818065881,0.699326818065881,51478.0773023474,0.07,1.0
1990-02-27,9.75,9.75,9.75,9.75,200,0.757604052904704,0.757604052904704,0.757604052904704,0.757604052904704,2573.90386511737,0.0,1.0
1990-02-28,9.88,9.88,9.62,9.62,4000,0.767705440276767,0.767705440276767,0.747502665532641,0.747502665532641,51478.0773023473,0.0,1.0
1990-03-01,9.75,9.75,9.75,9.75,100,0.757604052904704,0.757604052904704,0.757604052904704,0.757604052904704,1286.95193255868,0.0,1.0
1990-03-02,9.62,9.62,9.5,9.62,900,0.747502665532641,0.747502665532641,0.73817830795843,0.747502665532641,11582.5673930282,0.0,1.0
1990-03-05,9.62,9.62,9.62,9.62,0,0.747502665532641,0.747502665532641,0.747502665532641,0.747502665532641,0,0.0,1.0
1990-03-06,9.62,9.62,9.62,9.62,0,0.747502665532641,0.747502665532641,0.747502665532641,0.747502665532641,0,0.0,1.0
1990-03-07,9.75,9.88,9.75,9.75,1200,0.757604052904704,0.767705440276767,0.757604052904704,0.757604052904704,15443.4231907042,0.0,1.0
1990-03-08,9.62,9.62,9.62,9.62,300,0.747502665532641,0.747502665532641,0.747502665532641,0.747502665532641,3860.85579767605,0.0,1.0
1990-03-09,9.62,9.62,9.62,9.62,0,0.747502665532641,0.747502665532641,0.747502665532641,0.747502665532641,0,0.0,1.0
1990-03-12,9.75,9.75,9.75,9.75,100,0.757604052904704,0.757604052904704,0.757604052904704,0.757604052904704,1286.95193255868,0.0,1.0
1990-03-13,9.88,9.88,9.62,9.62,1500,0.767705440276767,0.767705440276767,0.747502665532641,0.747502665532641,19304.2789883802,0.0,1.0
1990-03-14,10.12,10.12,9.88,9.88,2900,0.78635415542519,0.78635415542519,0.767705440276767,0.767705440276767,37321.6060442018,0.0,1.0
1990-03-15,9.75,10.12,9.75,10.12,1500,0.757604052904704,0.78635415542519,0.757604052904704,0.78635415542519,19304.2789883803,0.0,1.0
1990-03-16,9.75,9.75,9.5,9.5,3000,0.757604052904704,0.757604052904704,0.73817830795843,0.73817830795843,38608.5579767605,0.0,1.0
1990-03-19,9.62,9.75,9.62,9.75,3500,0.747502665532641,0.757604052904704,0.747502665532641,0.757604052904704,45043.3176395539,0.0,1.0
1990-03-20,9.75,9.75,9.75,9.75,100,0.757604052904704,0.757604052904704,0.757604052904704,0.757604052904704,1286.95193255868,0.0,1.0
1990-03-21,9.62,9.75,9.62,9.75,400,0.747502665532641,0.757604052904704,0.747502665532641,0.757604052904704,5147.80773023474,0.0,1.0
1990-03-22,9.25,9.5,9.25,9.5,4700,0.718752563012155,0.73817830795843,0.718752563012155,0.73817830795843,60486.7408302581,0.0,1.0
1990-03-23,10.0,10.0,9.38,9.38,9100,0.777029797850979,0.777029797850979,0.728853950384218,0.728853950384218,117112.62586284,0.0,1.0
1990-03-26,9.62,9.75,9.62,9.75,1600,0.747502665532641,0.757604052904704,0.747502665532641,0.757604052904704,20591.2309209389,0.0,1.0
1990-03-27,9.62,9.75,9.62,9.75,700,0.747502665532641,0.757604052904704,0.747502665532641,0.757604052904704,9008.66352791079,0.0,1.0
1990-03-28,9.62,9.75,9.62,9.75,500,0.747502665532641,0.757604052904704,0.747502665532641,0.757604052904704,6434.75966279342,0.0,1.0
1990-03-29,9.75,9.75,9.62,9.62,300,0.757604052904704,0.757604052904704,0.747502665532641,0.747502665532641,3860.85579767605,0.0,1.0
1990-03-30,9.62,9.62,9.62,9.62,500,0.747502665532641,0.747502665532641,0.747502665532641,0.747502665532641,6434.75966279342,0.0,1.0
1990-04-02,9.62,9.62,9.5,9.5,1100,0.747502665532641,0.747502665532641,0.73817830795843,0.73817830795843,14156.4712581455,0.0,1.0
1990-04-03,9.75,9.75,9.5,9.5,1900,0.757604052904704,0.757604052904704,0.73817830795843,0.73817830795843,24452.086718615,0.0,1.0
1990-04-04,9.75,10.0,9.62,9.62,5800,0.757604052904704,0.777029797850979,0.747502665532641,0.747502665532641,74643.2120884037,0.0,1.0
1990-04-05,10.0,10.0,9.88,9.88,300,0.777029797850979,0.777029797850979,0.767705440276767,0.767705440276767,3860.85579767605,0.0,1.0
1990-04-06,9.88,9.88,9.88,9.88,300,0.767705440276767,0.767705440276767,0.767705440276767,0.767705440276767,3860.85579767605,0.0,1.0
1990-04-09,9.62,9.75,9.62,9.75,1200,0.747502665532641,0.757604052904704,0.747502665532641,0.757604052904704,15443.4231907042,0.0,1.0
1990-04-10,9.75,9.75,9.5,9.62,3300,0.757604052904704,0.757604052904704,0.73817830795843,0.747502665532641,42469.4137744366,0.0,1.0
1990-04-11,9.88,10.0,9.75,9.88,1800,0.767705440276767,0.777029797850979,0.757604052904704,0.767705440276767,23165.1347860563,0.0,1.0
1990-04-12,10.12,10.12,9.88,10.0,2700,0.78635415542519,0.78635415542519,0.767705440276767,0.777029797850979,34747.7021790845,0.0,1.0
1990-04-16,9.88,10.0,9.88,10.0,1700,0.767705440276767,0.777029797850979,0.767705440276767,0.777029797850979,21878.1828534976,0.0,1.0
1990-04-17,9.88,9.88,9.88,9.88,0,0.767705440276767,0.767705440276767,0.767705440276767,0.767705440276767,0,0.0,1.0
1990-04-18,10.0,10.0,9.88,10.0,1300,0.777029797850979,0.777029797850979,0.767705440276767,0.777029797850979,16730.3751232629,0.0,1.0
1990-04-19,9.88,9.88,9.88,9.88,1100,0.767705440276767,0.767705440276767,0.767705440276767,0.767705440276767,14156.4712581455,0.0,1.0
1990-04-20,9.88,9.88,9.88,9.88,0,0.767705440276767,0.767705440276767,0.767705440276767,0.767705440276767,0,0.0,1.0
1990-04-23,9.88,9.88,9.88,9.88,800,0.767705440276767,0.767705440276767,0.767705440276767,0.767705440276767,10295.6154604695,0.0,1.0
1990-04-24,10.12,10.25,9.88,9.88,9400,0.78635415542519,0.796455542797253,0.767705440276767,0.767705440276767,120973.481660516,0.0,1.0
1990-04-25,10.12,10.12,10.12,10.12,1200,0.78635415542519,0.78635415542519,0.78635415542519,0.78635415542519,15443.4231907042,0.0,1.0
1990-04-26,10.12,10.12,10.12,10.12,300,0.78635415542519,0.78635415542519,0.78635415542519,0.78635415542519,3860.85579767605,0.0,1.0
1990-04-27,10.0,10.0,10.0,10.0,800,0.777029797850979,0.777029797850979,0.777029797850979,0.777029797850979,10295.6154604695,0.0,1.0
1990-04-30,10.0,10.0,10.0,10.0,200,0.777029797850979,0.777029797850979,0.777029797850979,0.777029797850979,2573.90386511737,0.0,1.0
1990-05-01,10.0,10.12,10.0,10.12,1800,0.777029797850979,0.78635415542519,0.777029797850979,0.78635415542519,23165.1347860563,0.0,1.0
1990-05-02,10.0,10.0,10.0,10.0,500,0.777029797850979,0.777029797850979,0.777029797850979,0.777029797850979,6434.75966279341,0.0,1.0
1990-05-03,10.25,10.25,10.12,10.12,500,0.796455542797253,0.796455542797253,0.78635415542519,0.78635415542519,6434.75966279342,0.0,1.0
1990-05-04,10.25,10.25,10.25,10.25,100,0.796455542797253,0.796455542797253,0.796455542797253,0.796455542797253,1286.95193255868,0.0,1.0
1990-05-07,10.0,10.25,10.0,10.25,1000,0.777029797850979,0.796455542797253,0.777029797850979,0.796455542797253,12869.5193255868,0.0,1.0
1990-05-08,10.25,10.25,10.0,10.12,4000,0.796455542797253,0.796455542797253,0.777029797850979,0.78635415542519,51478.0773023473,0.0,1.0
1990-05-09,10.38,10.38,10.25,10.38,1200,0.806556930169316,0.806556930169316,0.796455542797253,0.806556930169316,15443.4231907042,0.0,1.0
1990-05-10,10.38,10.38,10.38,10.38,0,0.806556930169316,0.806556930169316,0.806556930169316,0.806556930169316,0,0.0,1.0
1990-05-11,10.5,10.5,10.25,10.38,2400,0.815881287743528,0.815881287743528,0.796455542797253,0.806556930169316,30886.8463814084,0.0,1.0
1990-05-14,10.5,10.5,10.38,10.5,1400,0.815881287743528,0.815881287743528,0.806556930169316,0.815881287743528,18017.3270558216,0.0,1.0
1990-05-15,10.5,10.5,10.5,10.5,1500,0.815881287743528,0.815881287743528,0.815881287743528,0.815881287743528,19304.2789883802,0.0,1.0
1990-05-16,10.5,10.5,10.25,10.5,6100,0.815881287743528,0.815881287743528,0.796455542797253,0.815881287743528,78504.0678860796,0.0,1.0
1990-05-17,10.38,10.75,10.38,10.75,2100,0.806556930169316,0.835307032689802,0.806556930169316,0.835307032689802,27025.9905837323,0.0,1.0
1990-05-18,10.25,10.5,10.25,10.5,3100,0.796455542797253,0.815881287743528,0.796455542797253,0.815881287743528,39895.5099093192,0.0,1.0
1990-05-21,10.25,10.25,10.25,10.25,3100,0.796455542797253,0.796455542797253,0.796455542797253,0.796455542797253,39895.5099093192,0.0,1.0
1990-05-22,10.5,10.5,10.38,10.38,2700,0.815881287743528,0.815881287743528,0.806556930169316,0.806556930169316,34747.7021790844,0.0,1.0
1990-05-23,11.25,11.38,10.25,10.25,12600,0.874158522582351,0.884259909954414,0.796455542797253,0.796455542797253,162155.943502394,0.0,1.0
1990-05-24,11.25,11.62,11.25,11.25,4400,0.874158522582351,0.902908625102837,0.874158522582351,0.874158522582351,56625.8850325821,0.0,1.0
1990-05-25,11.12,11.25,11.0,11.12,2100,0.864057135210288,0.874158522582351,0.854732777636077,0.864057135210288,27025.9905837324,0.0,1.0
1990-05-29,11.5,11.62,11.0,11.0,4500,0.893584267528626,0.902908625102837,0.854732777636077,0.854732777636077,57912.8369651407,0.0,1.0
1990-05-30,11.38,11.38,11.38,11.38,300,0.884259909954414,0.884259909954414,0.884259909954414,0.884259909954414,3860.85579767605,0.0,1.0
1990-05-31,11.38,11.38,11.38,11.38,0,0.884259909954414,0.884259909954414,0.884259909954414,0.884259909954414,0,0.0,1.0
1990-06-01,11.5,11.62,11.5,11.62,700,0.893584267528626,0.902908625102837,0.893584267528626,0.902908625102837,9008.66352791078,0.0,1.0
1990-06-04,12.38,12.75,12.38,12.38,14600,0.96817912812232,0.997115014827106,0.96817912812232,0.96817912812232,186688.593825134,0.08,1.0
1990-06-05,12.62,12.75,12.5,12.5,13600,0.98694835193083,0.997115014827106,0.977563740026575,0.977563740026575,173901.703837111,0.0,1.0
1990-06-06,12.75,12.88,12.62,12.75,9200,0.997115014827106,1.00728167772338,0.98694835193083,0.997115014827106,117639.38788981,0.0,1.0
1990-06-07,12.62,12.75,12.62,12.62,5400,0.98694835193083,0.997115014827106,0.98694835193083,0.98694835193083,69049.2059353235,0.0,1.0
1990-06-08,12.38,12.5,12.12,12.5,4500,0.96817912812232,0.977563740026575,0.947845802329767,0.977563740026575,57541.0049461029,0.0,1.0
1990-06-11,12.38,12.5,12.25,12.25,3900,0.96817912812232,0.977563740026575,0.958012465226043,0.958012465226043,49868.8709532892,0.0,1.0
1990-06-12,12.25,12.25,12.12,12.12,1800,0.958012465226043,0.958012465226043,0.947845802329767,0.947845802329767,23016.4019784412,0.0,1.0
1990-06-13,11.75,12.25,11.75,12.25,5500,0.91890991562498,0.958012465226043,0.91890991562498,0.958012465226043,70327.8949341258,0.0,1.0
1990-06-14,12.0,12.12,12.0,12.0,1800,0.938461190425512,0.947845802329767,0.938461190425512,0.938461190425512,23016.4019784412,0.0,1.0
1990-06-15,11.88,11.88,11.88,11.88,500,0.929076578521257,0.929076578521257,0.929076578521257,0.929076578521257,6393.44499401143,0.0,1.0
1990-06-18,12.12,12.12,11.75,11.75,1900,0.947845802329767,0.947845802329767,0.91890991562498,0.91890991562498,24295.0909772434,0.0,1.0
1990-06-19,12.12,12.12,12.0,12.0,300,0.947845802329767,0.947845802329767,0.938461190425512,0.938461190425512,3836.06699640686,0.0,1.0
1990-06-20,12.25,12.25,12.0,12.0,1000,0.958012465226043,0.958012465226043,0.938461190425512,0.938461190425512,12786.8899880229,0.0,1.0
1990-06-21,12.12,12.12,12.12,12.12,1300,0.947845802329767,0.947845802329767,0.947845802329767,0.947845802329767,16622.9569844297,0.0,1.0
1990-06-22,12.25,12.25,12.12,12.12,2500,0.958012465226043,0.958012465226043,0.947845802329767,0.947845802329767,31967.2249700572,0.0,1.0
1990-06-25,12.38,12.38,12.25,12.25,300,0.96817912812232,0.96817912812232,0.958012465226043,0.958012465226043,3836.06699640686,0.0,1.0
1990-06-26,12.0,12.38,12.0,12.38,2000,0.938461190425512,0.96817912812232,0.938461190425512,0.96817912812232,25573.7799760457,0.0,1.0
1990-06-27,11.88,12.0,11.88,12.0,900,0.929076578521257,0.938461190425512,0.929076578521257,0.938461190425512,11508.2009892206,0.0,1.0
1990-06-28,11.88,12.0,11.88,11.88,3400,0.929076578521257,0.938461190425512,0.929076578521257,0.929076578521257,43475.4259592777,0.0,1.0
1990-06-29,12.12,12.12,12.0,12.0,3300,0.947845802329767,0.947845802329767,0.938461190425512,0.938461190425512,42196.7369604755,0.0,1.0
1990-07-02,12.0,12.25,12.0,12.25,500,0.938461190425512,0.958012465226043,0.938461190425512,0.958012465226043,6393.44499401143,0.0,1.0
1990-07-03,11.62,11.88,11.62,11.88,2200,0.908743252728704,0.929076578521257,0.908743252728704,0.929076578521257,28131.1579736503,0.0,1.0
1990-07-05,11.38,11.62,11.25,11.62,3200,0.889974028920194,0.908743252728704,0.879807366023917,0.908743252728704,40918.0479616732,0.0,1.0
1990-07-06,11.38,11.38,11.25,11.25,400,0.889974028920194,0.889974028920194,0.879807366023917,0.879807366023917,5114.75599520915,0.0,1.0
1990-07-09,11.75,11.75,11.25,11.25,3000,0.91890991562498,0.91890991562498,0.879807366023917,0.879807366023917,38360.6699640686,0.0,1.0
1990-07-10,12.0,12.0,11.75,11.88,4400,0.938461190425512,0.938461190425512,0.91890991562498,0.929076578521257,56262.3159473006,0.0,1.0
1990-07-11,11.88,11.88,11.88,11.88,300,0.929076578521257,0.929076578521257,0.929076578521257,0.929076578521257,3836.06699640686,0.0,1.0
1990-07-12,12.0,12.0,12.0,12.0,1000,0.938461190425512,0.938461190425512,0.938461190425512,0.938461190425512,12786.8899880229,0.0,1.0
1990-07-13,11.88,12.12,11.88,12.0,10300,0.929076578521257,0.947845802329767,0.929076578521257,0.938461190425512,131704.966876636,0.0,1.0
1990-07-16,11.88,11.88,11.88,11.88,600,0.929076578521257,0.929076578521257,0.929076578521257,0.929076578521257,7672.13399281372,0.0,1.0
1990-07-17,11.88,12.0,11.62,12.0,2300,0.929076578521257,0.938461190425512,0.908743252728704,0.938461190425512,29409.8469724526,0.0,1.0
1990-07-18,11.75,11.88,11.75,11.88,900,0.91890991562498,0.929076578521257,0.91890991562498,0.929076578521257,11508.2009892206,0.0,1.0
1990-07-19,11.88,11.88,11.62,11.62,2700,0.929076578521257,0.929076578521257,0.908743252728704,0.908743252728704,34524.6029676617,0.0,1.0
1990-07-20,11.75,11.75,11.62,11.75,2000,0.91890991562498,0.91890991562498,0.908743252728704,0.91890991562498,25573.7799760457,0.0,1.0
1990-07-23,11.12,11.62,11.12,11.62,5700,0.869640703127641,0.908743252728704,0.869640703127641,0.908743252728704,72885.2729317303,0.0,1.0
1990-07-24,11.12,11.12,11.12,11.12,1100,0.869640703127641,0.869640703127641,0.869640703127641,0.869640703127641,14065.5789868252,0.0,1.0
1990-07-25,11.0,11.0,11.0,11.0,2300,0.860256091223386,0.860256091223386,0.860256091223386,0.860256091223386,29409.8469724526,0.0,1.0
1990-07-26,10.88,11.12,10.88,11.12,1100,0.850871479319131,0.869640703127641,0.850871479319131,0.869640703127641,14065.5789868252,0.0,1.0
1990-07-27,10.88,10.88,10.88,10.88,0,0.850871479319131,0.850871479319131,0.850871479319131,0.850871479319131,0,0.0,1.0
1990-07-30,10.75,11.0,10.75,11.0,3800,0.840704816422854,0.860256091223386,0.840704816422854,0.860256091223386,48590.1819544869,0.0,1.0
1990-07-31,10.62,10.75,10.5,10.75,39300,0.830538153526578,0.840704816422854,0.821153541622323,0.840704816422854,502524.776529299,0.0,1.0
1990-08-01,10.62,10.75,10.5,10.5,1700,0.830538153526578,0.840704816422854,0.821153541622323,0.821153541622323,21737.7129796389,0.0,1.0
1990-08-02,10.62,10.62,10.62,10.62,100,0.830538153526578,0.830538153526578,0.830538153526578,0.830538153526578,1278.68899880229,0.0,1.0
1990-08-03,10.5,10.5,10.38,10.5,4600,0.821153541622323,0.821153541622323,0.811768929718068,0.821153541622323,58819.6939449052,0.0,1.0
1990-08-06,10.25,10.25,10.12,10.25,2100,0.801602266821791,0.801602266821791,0.791435603925515,0.801602266821791,26852.468974848,0.0,1.0
1990-08-07,10.12,10.12,10.12,10.12,300,0.791435603925515,0.791435603925515,0.791435603925515,0.791435603925515,3836.06699640686,0.0,1.0
1990-08-08,10.5,10.5,10.38,10.38,2000,0.821153541622323,0.821153541622323,0.811768929718068,0.811768929718068,25573.7799760457,0.0,1.0
1990-08-09,11.0,11.0,10.62,10.62,4000,0.860256091223386,0.860256091223386,0.830538153526578,0.830538153526578,51147.5599520915,0.0,1.0
1990-08-10,10.88,10.88,10.88,10.88,1000,0.850871479319131,0.850871479319131,0.850871479319131,0.850871479319131,12786.8899880229,0.0,1.0
1990-08-13,10.62,10.75,10.62,10.75,1100,0.830538153526578,0.840704816422854,0.830538153526578,0.840704816422854,14065.5789868252,0.0,1.0
1990-08-14,10.5,10.5,10.5,10.5,500,0.821153541622323,0.821153541622323,0.821153541622323,0.821153541622323,6393.44499401143,0.0,1.0
1990-08-15,10.5,10.5,10.5,10.5,500,0.821153541622323,0.821153541622323,0.821153541622323,0.821153541622323,6393.44499401143,0.0,1.0
1990-08-16,10.25,10.38,10.25,10.38,1700,0.801602266821791,0.811768929718068,0.801602266821791,0.811768929718068,21737.7129796389,0.0,1.0
1990-08-17,9.88,10.0,9.88,10.0,5600,0.772666380117005,0.78205099202126,0.772666380117005,0.78205099202126,71606.583932928,0.0,1.0
1990-08-20,9.0,10.0,9.0,10.0,16500,0.703845892819134,0.78205099202126,0.703845892819134,0.78205099202126,210983.684802377,0.0,1.0
1990-08-21,9.12,9.12,8.88,9.12,4200,0.713230504723389,0.713230504723389,0.694461280914879,0.713230504723389,53704.937949696,0.0,1.0
1990-08-22,9.0,9.0,8.88,9.0,3700,0.703845892819134,0.703845892819134,0.694461280914879,0.703845892819134,47311.4929556846,0.0,1.0
1990-08-23,8.88,9.0,8.88,8.88,3600,0.694461280914879,0.703845892819134,0.694461280914879,0.694461280914879,46032.8039568823,0.0,1.0
1990-08-24,8.88,8.88,8.88,8.88,1900,0.694461280914879,0.694461280914879,0.694461280914879,0.694461280914879,24295.0909772434,0.0,1.0
1990-08-27,9.0,9.25,9.0,9.0,2300,0.703845892819134,0.723397167619665,0.703845892819134,0.703845892819134,29409.8469724526,0.0,1.0
1990-08-28,9.0,9.0,8.88,8.88,2300,0.703845892819134,0.703845892819134,0.694461280914879,0.694461280914879,29409.8469724526,0.0,1.0
1990-08-29,9.5,9.5,9.0,9.0,2700,0.742948442420197,0.742948442420197,0.703845892819134,0.703845892819134,34524.6029676617,0.0,1.0
1990-08-30,9.25,9.38,9.25,9.38,3900,0.723397167619665,0.733563830515942,0.723397167619665,0.733563830515942,49868.8709532892,0.0,1.0
1990-08-31,9.25,9.25,9.25,9.25,500,0.729653575555835,0.729653575555835,0.729653575555835,0.729653575555835,6338.62445815711,0.08,1.0
1990-09-04,9.0,9.0,9.0,9.0,1600,0.709933208648921,0.709933208648921,0.709933208648921,0.709933208648921,20283.5982661027,0.0,1.0
1990-09-05,9.25,9.25,9.12,9.12,1900,0.729653575555835,0.729653575555835,0.71939898476424,0.71939898476424,24086.772940997,0.0,1.0
1990-09-06,9.25,9.25,9.25,9.25,0,0.729653575555835,0.729653575555835,0.729653575555835,0.729653575555835,0,0.0,1.0
1990-09-07,9.12,9.12,9.12,9.12,100,0.71939898476424,0.71939898476424,0.71939898476424,0.71939898476424,1267.72489163142,0.0,1.0
1990-09-10,9.25,9.25,9.25,9.25,600,0.729653575555835,0.729653575555835,0.729653575555835,0.729653575555835,7606.34934978853,0.0,1.0
1990-09-11,9.25,9.25,9.25,9.25,400,0.729653575555835,0.729653575555835,0.729653575555835,0.729653575555835,5070.89956652569,0.0,1.0
1990-09-12,9.25,9.5,9.25,9.5,1400,0.729653575555835,0.74937394246275,0.729653575555835,0.74937394246275,17748.1484828399,0.0,1.0
1990-09-13,9.38,9.38,9.38,9.38,300,0.739908166347431,0.739908166347431,0.739908166347431,0.739908166347431,3803.17467489426,0.0,1.0
1990-09-14,9.12,9.25,9.12,9.25,700,0.71939898476424,0.729653575555835,0.71939898476424,0.729653575555835,8874.07424141994,0.0,1.0
1990-09-17,9.25,9.25,9.0,9.0,1000,0.729653575555835,0.729653575555835,0.709933208648921,0.709933208648921,12677.2489163142,0.0,1.0
1990-09-18,9.25,9.25,9.0,9.0,3500,0.729653575555835,0.729653575555835,0.709933208648921,0.709933208648921,44370.3712070997,0.0,1.0
1990-09-19,9.12,9.25,9.0,9.25,2800,0.71939898476424,0.729653575555835,0.709933208648921,0.729653575555835,35496.2969656798,0.0,1.0
1990-09-20,8.75,9.0,8.75,9.0,2800,0.690212841742006,0.709933208648921,0.690212841742006,0.709933208648921,35496.2969656798,0.0,1.0
1990-09-21,8.88,8.88,8.88,8.88,200,0.700467432533602,0.700467432533602,0.700467432533602,0.700467432533602,2535.44978326284,0.0,1.0
1990-09-24,8.75,8.88,8.75,8.75,1200,0.690212841742006,0.700467432533602,0.690212841742006,0.690212841742006,15212.6986995771,0.0,1.0
1990-09-25,8.75,8.88,8.75,8.88,1100,0.690212841742006,0.700467432533602,0.690212841742006,0.700467432533602,13944.9738079456,0.0,1.0
1990-09-26,8.75,8.75,8.75,8.75,100,0.690212841742006,0.690212841742006,0.690212841742006,0.690212841742006,1267.72489163142,0.0,1.0
1990-09-27,8.62,8.75,8.62,8.75,300,0.679958250950411,0.690212841742006,0.679958250950411,0.690212841742006,3803.17467489426,0.0,1.0
1990-09-28,8.5,8.5,8.38,8.5,3500,0.670492474835092,0.670492474835092,0.661026698719773,0.670492474835092,44370.3712070997,0.0,1.0
1990-10-01,8.38,8.62,8.38,8.62,1100,0.661026698719773,0.679958250950411,0.661026698719773,0.679958250950411,13944.9738079456,0.0,1.0
1990-10-02,8.38,8.62,8.38,8.62,9300,0.661026698719773,0.679958250950411,0.661026698719773,0.679958250950411,117898.414921722,0.0,1.0
1990-10-03,8.62,8.62,8.38,8.62,2800,0.679958250950411,0.679958250950411,0.661026698719773,0.679958250950411,35496.2969656798,0.0,1.0
1990-10-04,8.62,8.62,8.62,8.62,500,0.679958250950411,0.679958250950411,0.679958250950411,0.679958250950411,6338.6244581571,0.0,1.0
1990-10-05,8.75,8.75,8.5,8.5,500,0.690212841742006,0.690212841742006,0.670492474835092,0.670492474835092,6338.62445815711,0.0,1.0
1990-10-08,8.75,8.88,8.75,8.75,2600,0.690212841742006,0.700467432533602,0.690212841742006,0.690212841742006,32960.847182417,0.0,1.0
1990-10-09,8.5,8.62,8.5,8.62,2000,0.670492474835092,0.679958250950411,0.670492474835092,0.679958250950411,25354.4978326284,0.0,1.0
1990-10-10,8.12,8.62,8.12,8.62,4600,0.640517517136582,0.679958250950411,0.640517517136582,0.679958250950411,58315.3450150453,0.0,1.0
1990-10-11,7.75,8.12,7.75,8.12,5400,0.611331374114348,0.640517517136582,0.611331374114348,0.640517517136582,68457.1441480968,0.0,1.0
1990-10-12,8.0,8.25,8.0,8.0,6200,0.631051741021263,0.650772107928177,0.631051741021263,0.631051741021263,78598.9432811481,0.0,1.0
1990-10-15,7.88,7.88,7.88,7.88,500,0.621585964905944,0.621585964905944,0.621585964905944,0.621585964905944,6338.6244581571,0.0,1.0
1990-10-16,7.38,7.88,7.25,7.88,25100,0.582145231092115,0.621585964905944,0.57189064030052,0.621585964905944,318198.947799487,0.0,1.0
1990-10-17,7.25,7.38,7.25,7.25,1500,0.57189064030052,0.582145231092115,0.57189064030052,0.57189064030052,19015.8733744713,0.0,1.0
1990-10-18,7.62,7.62,7.38,7.38,1100,0.601076783322753,0.601076783322753,0.582145231092115,0.582145231092115,13944.9738079456,0.0,1.0
1990-10-19,7.38,7.62,7.38,7.62,6200,0.582145231092115,0.601076783322753,0.582145231092115,0.601076783322753,78598.9432811481,0.0,1.0
1990-10-22,7.75,7.75,7.5,7.5,3800,0.611331374114348,0.611331374114348,0.591611007207434,0.591611007207434,48173.545881994,0.0,1.0
1990-10-23,7.62,7.62,7.62,7.62,1000,0.601076783322753,0.601076783322753,0.601076783322753,0.601076783322753,12677.2489163142,0.0,1.0
1990-10-24,8.12,8.12,7.62,7.62,6200,0.640517517136582,0.640517517136582,0.601076783322753,0.601076783322753,78598.9432811481,0.0,1.0
1990-10-25,8.12,8.12,8.12,8.12,0,0.640517517136582,0.640517517136582,0.640517517136582,0.640517517136582,0,0.0,1.0
1990-10-26,8.12,8.12,8.12,8.12,0,0.640517517136582,0.640517517136582,0.640517517136582,0.640517517136582,0,0.0,1.0
1990-10-29,8.0,8.12,8.0,8.12,1700,0.631051741021263,0.640517517136582,0.631051741021263,0.640517517136582,21551.3231577342,0.0,1.0
1990-10-30,7.75,8.12,7.75,8.0,2700,0.611331374114348,0.640517517136582,0.611331374114348,0.631051741021263,34228.5720740484,0.0,1.0
1990-10-31,7.88,7.88,7.88,7.88,100,0.621585964905944,0.621585964905944,0.621585964905944,0.621585964905944,1267.72489163142,0.0,1.0
1990-11-01,7.88,7.88,7.88,7.88,0,0.621585964905944,0.621585964905944,0.621585964905944,0.621585964905944,0,0.0,1.0
1990-11-02,8.0,8.0,7.88,7.88,700,0.631051741021263,0.631051741021263,0.621585964905944,0.621585964905944,8874.07424141994,0.0,1.0
1990-11-05,8.0,8.0,8.0,8.0,600,0.631051741021263,0.631051741021263,0.631051741021263,0.631051741021263,7606.34934978852,0.0,1.0
1990-11-06,8.0,8.0,8.0,8.0,0,0.631051741021263,0.631051741021263,0.631051741021263,0.631051741021263,0,0.0,1.0
1990-11-07,8.0,8.0,8.0,8.0,0,0.631051741021263,0.631051741021263,0.631051741021263,0.631051741021263,0,0.0,1.0
1990-11-08,7.75,8.0,7.75,8.0,3100,0.611331374114348,0.631051741021263,0.611331374114348,0.631051741021263,39299.4716405741,0.0,1.0
1990-11-09,7.75,7.88,7.75,7.88,900,0.611331374114348,0.621585964905944,0.611331374114348,0.621585964905944,11409.5240246828,0.0,1.0
1990-11-12,8.0,8.0,8.0,8.0,400,0.631051741021263,0.631051741021263,0.631051741021263,0.631051741021263,5070.89956652568,0.0,1.0
1990-11-13,8.38,8.5,8.12,8.12,9600,0.661026698719773,0.670492474835092,0.640517517136582,0.640517517136582,121701.589596616,0.0,1.0
1990-11-14,8.75,8.75,8.5,8.5,1000,0.690212841742006,0.690212841742006,0.670492474835092,0.670492474835092,12677.2489163142,0.0,1.0
1990-11-15,8.75,8.75,8.75,8.75,0,0.690212841742006,0.690212841742006,0.690212841742006,0.690212841742006,0,0.0,1.0
1990-11-16,9.12,9.12,8.75,8.75,3800,0.71939898476424,0.71939898476424,0.690212841742006,0.690212841742006,48173.545881994,0.0,1.0
1990-11-19,9.0,9.0,9.0,9.0,800,0.709933208648921,0.709933208648921,0.709933208648921,0.709933208648921,10141.7991330514,0.0,1.0
1990-11-20,8.88,8.88,8.88,8.88,1200,0.700467432533602,0.700467432533602,0.700467432533602,0.700467432533602,15212.698699577,0.0,1.0
1990-11-21,8.88,8.88,8.88,8.88,0,0.700467432533602,0.700467432533602,0.700467432533602,0.700467432533602,0,0.0,1.0
1990-11-23,9.0,9.0,9.0,9.0,500,0.709933208648921,0.709933208648921,0.709933208648921,0.709933208648921,6338.6244581571,0.0,1.0
1990-11-26,9.0,9.0,9.0,9.0,0,0.709933208648921,0.709933208648921,0.709933208648921,0.709933208648921,0,0.0,1.0
1990-11-27,8.88,8.88,8.88,8.88,100,0.700467432533602,0.700467432533602,0.700467432533602,0.700467432533602,1267.72489163142,0.0,1.0
1990-11-28,8.88,8.88,8.75,8.88,1600,0.700467432533602,0.700467432533602,0.690212841742006,0.700467432533602,20283.5982661027,0.0,1.0
1990-11-29,8.88,8.88,8.88,8.88,0,0.700467432533602,0.700467432533602,0.700467432533602,0.700467432533602,0,0.0,1.0
1990-11-30,8.75,8.75,8.75,8.75,500,0.690212841742006,0.690212841742006,0.690212841742006,0.690212841742006,6338.62445815711,0.0,1.0
1990-12-03,9.0,9.0,8.62,8.62,2000,0.716243726059133,0.716243726059133,0.686002324292192,0.686002324292192,25131.110186526,0.08,1.0
1990-12-04,9.0,9.0,9.0,9.0,0,0.716243726059133,0.716243726059133,0.716243726059133,0.716243726059133,0,0.0,1.0
1990-12-05,9.25,9.25,9.12,9.25,1900,0.736139385116332,0.736139385116332,0.725793642406589,0.736139385116332,23874.5546771997,0.0,1.0
1990-12-06,9.38,9.75,9.38,9.38,3300,0.746485127826075,0.775930703230728,0.746485127826075,0.746485127826075,41466.3318077678,0.0,1.0
1990-12-07,9.12,9.25,9.12,9.25,5500,0.725793642406589,0.736139385116332,0.725793642406589,0.736139385116332,69110.5530129464,0.0,1.0
1990-12-10,9.12,9.12,9.12,9.12,0,0.725793642406589,0.725793642406589,0.725793642406589,0.725793642406589,0,0.0,1.0
1990-12-11,9.0,9.12,9.0,9.12,700,0.716243726059133,0.725793642406589,0.716243726059133,0.725793642406589,8795.88856528409,0.0,1.0
1990-12-12,9.0,9.0,9.0,9.0,0,0.716243726059133,0.716243726059133,0.716243726059133,0.716243726059133,0,0.0,1.0
1990-12-13,8.88,8.88,8.88,8.88,400,0.706693809711678,0.706693809711678,0.706693809711678,0.706693809711678,5026.2220373052,0.0,1.0
1990-12-14,8.88,8.88,8.88,8.88,0,0.706693809711678,0.706693809711678,0.706693809711678,0.706693809711678,0,0.0,1.0
1990-12-17,9.38,9.38,8.88,8.88,8700,0.746485127826075,0.746485127826075,0.706693809711678,0.706693809711678,109320.329311388,0.0,1.0
1990-12-18,9.5,9.5,9.25,9.25,2400,0.75603504417353,0.75603504417353,0.736139385116332,0.736139385116332,30157.3322238311,0.0,1.0
1990-12-19,9.88,9.88,9.38,9.38,7700,0.786276445940471,0.786276445940471,0.746485127826075,0.746485127826075,96754.774218125,0.0,1.0
1990-12-20,9.75,9.75,9.5,9.62,1700,0.775930703230728,0.775930703230728,0.75603504417353,0.765584960520985,21361.4436585471,0.0,1.0
1990-12-21,10.25,10.25,9.75,9.75,1500,0.815722021345124,0.815722021345124,0.775930703230728,0.775930703230728,18848.3326398945,0.0,1.0
1990-12-24,10.0,10.0,10.0,10.0,2500,0.795826362287926,0.795826362287926,0.795826362287926,0.795826362287926,31413.8877331575,0.0,1.0
1990-12-26,10.25,10.25,10.0,10.0,900,0.815722021345124,0.815722021345124,0.795826362287926,0.795826362287926,11308.9995839367,0.0,1.0
1990-12-27,10.38,10.5,10.38,10.5,1100,0.826067764054867,0.835617680402322,0.826067764054867,0.835617680402322,13822.1106025893,0.0,1.0
1990-12-28,10.12,10.25,10.0,10.12,1500,0.805376278635381,0.815722021345124,0.795826362287926,0.805376278635381,18848.3326398945,0.0,1.0
1990-12-31,10.5,10.5,9.88,9.88,2800,0.835617680402322,0.835617680402322,0.786276445940471,0.786276445940471,35183.5542611364,0.0,1.0
1991-01-02,10.5,10.5,10.12,10.25,7200,0.835617680402322,0.835617680402322,0.805376278635381,0.815722021345124,90471.9966714935,0.0,1.0
1991-01-03,10.38,10.38,10.25,10.38,3900,0.826067764054867,0.826067764054867,0.815722021345124,0.826067764054867,49005.6648637256,0.0,1.0
1991-01-04,10.38,10.75,10.38,10.5,6000,0.826067764054867,0.855513339459521,0.826067764054867,0.835617680402322,75393.3305595779,0.0,1.0
1991-01-07,10.25,10.38,10.12,10.12,1100,0.815722021345124,0.826067764054867,0.805376278635381,0.805376278635381,13822.1106025893,0.0,1.0
1991-01-08,10.0,10.12,9.88,10.12,5700,0.795826362287926,0.805376278635381,0.786276445940471,0.805376278635381,71623.664031599,0.0,1.0
1991-01-09,9.88,10.0,9.62,10.0,3000,0.786276445940471,0.795826362287926,0.765584960520985,0.795826362287926,37696.6652797889,0.0,1.0
1991-01-10,9.5,9.75,9.38,9.75,4400,0.75603504417353,0.775930703230728,0.746485127826075,0.775930703230728,55288.4424103571,0.0,1.0
1991-01-11,9.38,9.62,9.0,9.5,3700,0.746485127826075,0.765584960520985,0.716243726059133,0.75603504417353,46492.553845073,0.0,1.0
1991-01-14,9.12,9.25,9.12,9.12,500,0.725793642406589,0.736139385116332,0.725793642406589,0.725793642406589,6282.77754663149,0.0,1.0
1991-01-15,9.25,9.25,9.25,9.25,100,0.736139385116332,0.736139385116332,0.736139385116332,0.736139385116332,1256.5555093263,0.0,1.0
1991-01-16,9.62,9.62,9.25,9.25,2200,0.765584960520985,0.765584960520985,0.736139385116332,0.736139385116332,27644.2212051786,0.0,1.0
1991-01-17,10.12,10.12,10.0,10.0,2300,0.805376278635381,0.805376278635381,0.795826362287926,0.795826362287926,28900.7767145049,0.0,1.0
1991-01-18,10.25,10.25,10.0,10.0,600,0.815722021345124,0.815722021345124,0.795826362287926,0.795826362287926,7539.33305595779,0.0,1.0
1991-01-21,10.62,10.62,10.38,10.5,3900,0.845167596749777,0.845167596749777,0.826067764054867,0.835617680402322,49005.6648637256,0.0,1.0
1991-01-22,10.25,10.38,10.0,10.38,7200,0.815722021345124,0.826067764054867,0.795826362287926,0.826067764054867,90471.9966714935,0.0,1.0
1991-01-23,10.38,10.38,10.25,10.25,400,0.826067764054867,0.826067764054867,0.815722021345124,0.815722021345124,5026.2220373052,0.0,1.0
1991-01-24,10.25,10.62,10.25,10.62,1300,0.815722021345124,0.845167596749777,0.815722021345124,0.845167596749777,16335.2216212419,0.0,1.0
1991-01-25,10.38,10.38,10.0,10.0,3700,0.826067764054867,0.826067764054867,0.795826362287926,0.795826362287926,46492.5538450731,0.0,1.0
1991-01-28,10.12,10.25,10.12,10.12,2000,0.805376278635381,0.815722021345124,0.805376278635381,0.805376278635381,25131.110186526,0.0,1.0
1991-01-29,10.25,10.25,10.25,10.25,2600,0.815722021345124,0.815722021345124,0.815722021345124,0.815722021345124,32670.4432424838,0.0,1.0
1991-01-30,11.25,11.25,10.0,10.12,13700,0.895304657573917,0.895304657573917,0.795826362287926,0.805376278635381,172148.104777703,0.0,1.0
1991-01-31,11.0,11.38,11.0,11.25,4100,0.875408998516719,0.90565040028366,0.875408998516719,0.895304657573917,51518.7758823782,0.0,1.0
1991-02-01,10.88,11.5,10.88,11.12,8600,0.865859082169264,0.915200316631115,0.865859082169264,0.884958914864174,108063.773802062,0.0,1.0
1991-02-04,11.12,11.25,11.0,11.12,2400,0.884958914864174,0.895304657573917,0.875408998516719,0.884958914864174,30157.3322238311,0.0,1.0
1991-02-05,10.88,11.25,10.88,11.25,5000,0.865859082169264,0.895304657573917,0.865859082169264,0.895304657573917,62827.7754663149,0.0,1.0
1991-02-06,10.75,10.75,10.5,10.75,1200,0.855513339459521,0.855513339459521,0.835617680402322,0.855513339459521,15078.6661119156,0.0,1.0
1991-02-07,10.75,10.75,10.62,10.62,900,0.855513339459521,0.855513339459521,0.845167596749777,0.845167596749777,11308.9995839367,0.0,1.0
1991-02-08,11.0,11.0,10.88,10.88,2500,0.875408998516719,0.875408998516719,0.865859082169264,0.865859082169264,31413.8877331574,0.0,1.0
1991-02-11,11.25,11.25,11.0,11.0,800,0.895304657573917,0.895304657573917,0.875408998516719,0.875408998516719,10052.4440746104,0.0,1.0
1991-02-12,11.38,11.38,10.88,11.12,6700,0.90565040028366,0.90565040028366,0.865859082169264,0.884958914864174,84189.219124862,0.0,1.0
1991-02-13,11.5,11.5,11.5,11.5,400,0.915200316631115,0.915200316631115,0.915200316631115,0.915200316631115,5026.22203730519,0.0,1.0
1991-02-14,11.75,12.12,11.5,11.5,3900,0.935095975688313,0.964541551092966,0.915200316631115,0.915200316631115,49005.6648637256,0.0,1.0
1991-02-15,11.62,11.75,11.62,11.75,1300,0.92475023297857,0.935095975688313,0.92475023297857,0.935095975688313,16335.2216212419,0.0,1.0
1991-02-19,11.62,12.12,11.5,12.0,7700,0.92475023297857,0.964541551092966,0.915200316631115,0.954991634745511,96754.774218125,0.0,1.0
1991-02-20,11.5,11.88,11.5,11.88,2600,0.915200316631115,0.945441718398056,0.915200316631115,0.945441718398056,32670.4432424838,0.0,1.0
1991-02-21,11.5,11.5,11.25,11.5,1400,0.915200316631115,0.915200316631115,0.895304657573917,0.915200316631115,17591.7771305682,0.0,1.0
1991-02-22,11.25,11.38,11.25,11.25,500,0.895304657573917,0.90565040028366,0.895304657573917,0.895304657573917,6282.77754663149,0.0,1.0
1991-02-25,11.25,11.38,11.25,11.25,800,0.90167126847222,0.912090580907899,0.90167126847222,0.90167126847222,9981.46476958225,0.08,1.0
1991-02-26,11.0,11.25,10.88,11.25,2400,0.881634129172838,0.90167126847222,0.872016302309134,0.90167126847222,29944.3943087467,0.0,1.0
1991-02-27,12.12,12.12,11.12,11.12,12700,0.971400513234072,0.971400513234072,0.891251956036541,0.891251956036541,158455.753217118,0.0,1.0
1991-02-28,12.0,12.12,11.88,11.88,5400,0.961782686370368,0.971400513234072,0.952164859506665,0.952164859506665,67374.8871946802,0.0,1.0
1991-03-01,11.88,12.0,11.5,12.0,3000,0.952164859506665,0.961782686370368,0.921708407771603,0.961782686370368,37430.4928859334,0.0,1.0
1991-03-04,12.0,12.0,11.5,11.75,3200,0.961782686370368,0.961782686370368,0.921708407771603,0.941745547070986,39925.859078329,0.0,1.0
1991-03-05,12.38,12.38,12.12,12.12,3200,0.99223913810543,0.99223913810543,0.971400513234072,0.971400513234072,39925.859078329,0.0,1.0
1991-03-06,12.25,12.62,12.25,12.38,6600,0.981819825669751,1.01147479183284,0.981819825669751,0.99223913810543,82347.0843490535,0.0,1.0
1991-03-07,12.38,12.5,12.12,12.12,22400,0.99223913810543,1.00185696496913,0.971400513234072,0.971400513234072,279481.013548303,0.0,1.0
1991-03-08,12.5,12.5,12.38,12.5,1700,1.00185696496913,1.00185696496913,0.99223913810543,1.00185696496913,21210.6126353623,0.0,1.0
1991-03-11,12.12,12.5,12.12,12.5,2400,0.971400513234072,1.00185696496913,0.971400513234072,1.00185696496913,29944.3943087467,0.0,1.0
1991-03-12,12.38,12.38,12.38,12.38,700,0.99223913810543,0.99223913810543,0.99223913810543,0.99223913810543,8733.78167338446,0.0,1.0
1991-03-13,12.12,12.12,12.12,12.12,3200,0.971400513234072,0.971400513234072,0.971400513234072,0.971400513234072,39925.859078329,0.0,1.0
1991-03-14,12.25,12.25,12.25,12.25,26100,0.981819825669751,0.981819825669751,0.981819825669751,0.981819825669751,325645.288107621,0.0,1.0
1991-03-15,12.0,12.12,12.0,12.12,6000,0.961782686370368,0.971400513234072,0.961782686370368,0.971400513234072,74860.9857718668,0.0,1.0
1991-03-18,12.12,12.25,12.12,12.12,3200,0.971400513234072,0.981819825669751,0.971400513234072,0.971400513234072,39925.859078329,0.0,1.0
1991-03-19,12.12,12.25,12.12,12.25,1700,0.971400513234072,0.981819825669751,0.971400513234072,0.981819825669751,21210.6126353623,0.0,1.0
1991-03-20,12.12,12.12,12.12,12.12,700,0.971400513234072,0.971400513234072,0.971400513234072,0.971400513234072,8733.78167338446,0.0,1.0
1991-03-21,12.12,12.12,12.12,12.12,500,0.971400513234072,0.971400513234072,0.971400513234072,0.971400513234072,6238.4154809889,0.0,1.0
1991-03-22,12.0,12.0,12.0,12.0,3400,0.961782686370368,0.961782686370368,0.961782686370368,0.961782686370368,42421.2252707245,0.0,1.0
1991-03-25,11.38,11.88,11.38,11.88,6000,0.912090580907899,0.952164859506665,0.912090580907899,0.952164859506665,74860.9857718669,0.0,1.0
1991-03-26,11.5,11.5,11.38,11.5,3600,0.921708407771603,0.921708407771603,0.912090580907899,0.921708407771603,44916.5914631201,0.0,1.0
1991-03-27,12.12,12.25,11.75,11.75,4900,0.971400513234072,0.981819825669751,0.941745547070986,0.941745547070986,61136.4717136912,0.0,1.0
1991-03-28,12.12,12.12,12.0,12.12,3700,0.971400513234072,0.971400513234072,0.961782686370368,0.971400513234072,46164.2745593179,0.0,1.0
1991-04-01,12.38,12.38,12.25,12.25,3900,0.99223913810543,0.99223913810543,0.981819825669751,0.981819825669751,48659.6407517134,0.0,1.0
1991-04-02,12.12,12.25,12.0,12.25,13000,0.971400513234072,0.981819825669751,0.961782686370368,0.981819825669751,162198.802505711,0.0,1.0
1991-04-03,12.12,12.25,12.12,12.25,2800,0.971400513234072,0.981819825669751,0.971400513234072,0.981819825669751,34935.1266935379,0.0,1.0
1991-04-04,12.12,12.25,12.12,12.25,4200,0.971400513234072,0.981819825669751,0.971400513234072,0.981819825669751,52402.6900403068,0.0,1.0
1991-04-05,12.0,12.25,12.0,12.25,8300,0.961782686370368,0.981819825669751,0.961782686370368,0.981819825669751,103557.696984416,0.0,1.0
1991-04-08,12.12,12.38,12.12,12.12,2900,0.971400513234072,0.99223913810543,0.971400513234072,0.971400513234072,36182.8097897356,0.0,1.0
1991-04-09,12.12,12.25,12.12,12.25,2500,0.971400513234072,0.981819825669751,0.971400513234072,0.981819825669751,31192.0774049445,0.0,1.0
1991-04-10,11.88,12.0,11.88,12.0,2700,0.952164859506665,0.961782686370368,0.952164859506665,0.961782686370368,33687.4435973401,0.0,1.0
1991-04-11,11.75,11.88,11.75,11.88,700,0.941745547070986,0.952164859506665,0.941745547070986,0.952164859506665,8733.78167338446,0.0,1.0
1991-04-12,12.12,12.12,12.0,12.0,3000,0.971400513234072,0.971400513234072,0.961782686370368,0.961782686370368,37430.4928859334,0.0,1.0
1991-04-15,12.0,12.0,12.0,12.0,100,0.961782686370368,0.961782686370368,0.961782686370368,0.961782686370368,1247.68309619778,0.0,1.0
1991-04-16,12.38,12.38,11.75,11.88,3900,0.99223913810543,0.99223913810543,0.941745547070986,0.952164859506665,48659.6407517134,0.0,1.0
1991-04-17,11.88,12.12,11.88,12.12,1200,0.952164859506665,0.971400513234072,0.952164859506665,0.971400513234072,14972.1971543734,0.0,1.0
1991-04-18,11.88,12.12,11.88,12.0,700,0.952164859506665,0.971400513234072,0.952164859506665,0.961782686370368,8733.78167338446,0.0,1.0
1991-04-19,11.88,12.0,11.75,12.0,800,0.952164859506665,0.961782686370368,0.941745547070986,0.961782686370368,9981.46476958224,0.0,1.0
1991-04-22,11.62,12.12,11.5,12.0,3700,0.931326234635307,0.971400513234072,0.921708407771603,0.961782686370368,46164.2745593179,0.0,1.0
1991-04-23,11.75,11.88,11.62,11.62,1300,0.941745547070986,0.952164859506665,0.931326234635307,0.931326234635307,16219.8802505711,0.0,1.0
1991-04-24,10.75,11.5,10.75,11.5,7100,0.861596989873455,0.921708407771603,0.861596989873455,0.921708407771603,88585.4998300424,0.0,1.0
1991-04-25,10.5,10.88,10.25,10.88,4200,0.841559850574072,0.872016302309134,0.82152271127469,0.872016302309134,52402.6900403068,0.0,1.0
1991-04-26,10.38,10.38,10.38,10.38,100,0.831942023710369,0.831942023710369,0.831942023710369,0.831942023710369,1247.68309619778,0.0,1.0
1991-04-29,10.25,10.38,10.25,10.38,500,0.82152271127469,0.831942023710369,0.82152271127469,0.831942023710369,6238.4154809889,0.0,1.0
1991-04-30,10.12,10.38,10.12,10.25,800,0.811103398839011,0.831942023710369,0.811103398839011,0.82152271127469,9981.46476958224,0.0,1.0
1991-05-01,10.25,10.25,10.12,10.12,200,0.82152271127469,0.82152271127469,0.811103398839011,0.811103398839011,2495.36619239556,0.0,1.0
1991-05-02,10.12,10.38,10.12,10.38,900,0.811103398839011,0.831942023710369,0.811103398839011,0.831942023710369,11229.14786578,0.0,1.0
1991-05-03,10.12,10.25,10.12,10.12,1000,0.811103398839011,0.82152271127469,0.811103398839011,0.811103398839011,12476.8309619778,0.0,1.0
1991-05-06,10.12,10.12,10.0,10.0,200,0.811103398839011,0.811103398839011,0.801485571975307,0.801485571975307,2495.36619239556,0.0,1.0
1991-05-07,10.12,10.25,10.12,10.25,400,0.811103398839011,0.82152271127469,0.811103398839011,0.82152271127469,4990.73238479112,0.0,1.0
1991-05-08,10.38,10.38,10.25,10.25,300,0.831942023710369,0.831942023710369,0.82152271127469,0.82152271127469,3743.04928859334,0.0,1.0
1991-05-09,10.38,10.38,10.38,10.38,100,0.831942023710369,0.831942023710369,0.831942023710369,0.831942023710369,1247.68309619778,0.0,1.0
1991-05-10,10.62,10.62,10.5,10.5,1000,0.851177677437776,0.851177677437776,0.841559850574072,0.841559850574072,12476.8309619778,0.0,1.0
1991-05-13,10.5,10.62,10.5,10.62,2400,0.841559850574072,0.851177677437776,0.841559850574072,0.851177677437776,29944.3943087467,0.0,1.0
1991-05-14,10.25,10.25,10.25,10.25,700,0.82152271127469,0.82152271127469,0.82152271127469,0.82152271127469,8733.78167338446,0.0,1.0
1991-05-15,10.25,10.38,10.25,10.38,5900,0.82152271127469,0.831942023710369,0.82152271127469,0.831942023710369,73613.302675669,0.0,1.0
1991-05-16,10.25,10.25,10.25,10.25,100,0.82152271127469,0.82152271127469,0.82152271127469,0.82152271127469,1247.68309619778,0.0,1.0
1991-05-17,10.25,10.25,10.12,10.12,700,0.82152271127469,0.82152271127469,0.811103398839011,0.811103398839011,8733.78167338446,0.0,1.0
1991-05-20,10.12,10.25,10.12,10.25,1000,0.811103398839011,0.82152271127469,0.811103398839011,0.82152271127469,12476.8309619778,0.0,1.0
1991-05-21,10.12,10.12,10.12,10.12,200,0.811103398839011,0.811103398839011,0.811103398839011,0.811103398839011,2495.36619239556,0.0,1.0
1991-05-22,10.12,10.12,10.12,10.12,0,0.811103398839011,0.811103398839011,0.811103398839011,0.811103398839011,0,0.0,1.0
1991-05-23,10.12,10.25,10.12,10.12,1000,0.811103398839011,0.82152271127469,0.811103398839011,0.811103398839011,12476.8309619778,0.0,1.0
1991-05-24,10.25,10.25,10.25,10.25,900,0.82152271127469,0.82152271127469,0.82152271127469,0.82152271127469,11229.14786578,0.0,1.0
1991-05-28,9.88,10.0,9.75,10.0,3100,0.791867745111603,0.801485571975307,0.781448432675924,0.801485571975307,38678.1759821312,0.0,1.0
1991-05-29,10.12,10.12,9.88,9.88,700,0.811103398839011,0.811103398839011,0.791867745111603,0.791867745111603,8733.78167338446,0.0,1.0
1991-05-30,10.0,10.0,10.0,10.0,100,0.801485571975307,0.801485571975307,0.801485571975307,0.801485571975307,1247.68309619778,0.0,1.0
1991-05-31,10.12,10.25,10.0,10.0,1600,0.811103398839011,0.82152271127469,0.801485571975307,0.801485571975307,19962.9295391645,0.0,1.0
1991-06-03,10.25,10.25,10.12,10.12,1600,0.827934595850492,0.827934595850492,0.8174339619519,0.8174339619519,19808.3279551245,0.08,1.0
1991-06-04,10.25,10.38,10.25,10.25,3300,0.827934595850492,0.838435229749084,0.827934595850492,0.827934595850492,40854.6764074443,0.0,1.0
1991-06-05,10.38,10.5,10.38,10.38,1100,0.838435229749084,0.848128122578553,0.838435229749084,0.838435229749084,13618.2254691481,0.0,1.0
1991-06-06,10.38,10.38,10.38,10.38,0,0.838435229749084,0.838435229749084,0.838435229749084,0.838435229749084,0,0.0,1.0
1991-06-07,10.38,10.5,10.38,10.5,1300,0.838435229749084,0.848128122578553,0.838435229749084,0.848128122578553,16094.2664635386,0.0,1.0
1991-06-10,10.38,10.38,10.38,10.38,0,0.838435229749084,0.838435229749084,0.838435229749084,0.838435229749084,0,0.0,1.0
1991-06-11,10.38,10.38,10.38,10.38,800,0.838435229749084,0.838435229749084,0.838435229749084,0.838435229749084,9904.16397756224,0.0,1.0
1991-06-12,10.38,10.38,10.38,10.38,0,0.838435229749084,0.838435229749084,0.838435229749084,0.838435229749084,0,0.0,1.0
1991-06-13,10.75,10.75,10.38,10.38,2400,0.868321649306614,0.868321649306614,0.838435229749084,0.838435229749084,29712.4919326867,0.0,1.0
1991-06-14,10.75,10.75,10.75,10.75,0,0.868321649306614,0.868321649306614,0.868321649306614,0.868321649306614,0,0.0,1.0
1991-06-17,10.75,10.75,10.75,10.75,0,0.868321649306614,0.868321649306614,0.868321649306614,0.868321649306614,0,0.0,1.0
1991-06-18,10.62,10.62,10.62,10.62,300,0.857821015408022,0.857821015408022,0.857821015408022,0.857821015408022,3714.06149158584,0.0,1.0
1991-06-19,10.62,10.62,10.62,10.62,0,0.857821015408022,0.857821015408022,0.857821015408022,0.857821015408022,0,0.0,1.0
1991-06-20,10.62,10.62,10.62,10.62,0,0.857821015408022,0.857821015408022,0.857821015408022,0.857821015408022,0,0.0,1.0
1991-06-21,10.62,10.62,10.62,10.62,0,0.857821015408022,0.857821015408022,0.857821015408022,0.857821015408022,0,0.0,1.0
1991-06-24,10.5,10.5,10.5,10.5,6200,0.848128122578553,0.848128122578553,0.848128122578553,0.848128122578553,76757.2708261074,0.0,1.0
1991-06-25,10.62,10.62,10.5,10.5,500,0.857821015408022,0.857821015408022,0.848128122578553,0.848128122578553,6190.1024859764,0.0,1.0
1991-06-26,10.62,10.88,10.62,10.88,3400,0.857821015408022,0.878822283205205,0.857821015408022,0.878822283205205,42092.6969046395,0.0,1.0
1991-06-27,10.62,10.62,10.62,10.62,1000,0.857821015408022,0.857821015408022,0.857821015408022,0.857821015408022,12380.2049719528,0.0,1.0
1991-06-28,9.75,10.75,9.75,10.75,12600,0.787547542394371,0.868321649306614,0.787547542394371,0.868321649306614,155990.582646605,0.0,1.0
1991-07-01,10.0,10.0,10.0,10.0,300,0.807741069122431,0.807741069122431,0.807741069122431,0.807741069122431,3714.06149158584,0.0,1.0
1991-07-02,10.12,10.12,10.12,10.12,100,0.8174339619519,0.8174339619519,0.8174339619519,0.8174339619519,1238.02049719528,0.0,1.0
1991-07-03,10.0,10.0,10.0,10.0,200,0.807741069122431,0.807741069122431,0.807741069122431,0.807741069122431,2476.04099439056,0.0,1.0
1991-07-05,10.0,10.0,10.0,10.0,0,0.807741069122431,0.807741069122431,0.807741069122431,0.807741069122431,0,0.0,1.0
1991-07-08,10.0,10.0,10.0,10.0,100,0.807741069122431,0.807741069122431,0.807741069122431,0.807741069122431,1238.02049719528,0.0,1.0
1991-07-09,10.0,10.0,10.0,10.0,300,0.807741069122431,0.807741069122431,0.807741069122431,0.807741069122431,3714.06149158584,0.0,1.0
1991-07-10,10.0,10.12,9.88,9.88,700,0.807741069122431,0.8174339619519,0.798048176292962,0.798048176292962,8666.14348036697,0.0,1.0
1991-07-11,10.12,10.12,10.12,10.12,100,0.8174339619519,0.8174339619519,0.8174339619519,0.8174339619519,1238.02049719528,0.0,1.0
1991-07-12,10.12,10.12,10.12,10.12,0,0.8174339619519,0.8174339619519,0.8174339619519,0.8174339619519,0,0.0,1.0
1991-07-15,10.25,10.25,10.25,10.25,100,0.827934595850492,0.827934595850492,0.827934595850492,0.827934595850492,1238.02049719528,0.0,1.0
1991-07-16,10.12,10.12,9.88,10.12,2800,0.8174339619519,0.8174339619519,0.798048176292962,0.8174339619519,34664.5739214679,0.0,1.0
1991-07-17,10.12,10.12,10.12,10.12,0,0.8174339619519,0.8174339619519,0.8174339619519,0.8174339619519,0,0.0,1.0
1991-07-18,10.12,10.12,10.12,10.12,0,0.8174339619519,0.8174339619519,0.8174339619519,0.8174339619519,0,0.0,1.0
1991-07-19,10.0,10.0,10.0,10.0,200,0.807741069122431,0.807741069122431,0.807741069122431,0.807741069122431,2476.04099439056,0.0,1.0
1991-07-22,9.75,9.88,9.75,9.88,1800,0.787547542394371,0.798048176292962,0.787547542394371,0.798048176292962,22284.368949515,0.0,1.0
1991-07-23,9.88,9.88,9.88,9.88,700,0.798048176292962,0.798048176292962,0.798048176292962,0.798048176292962,8666.14348036697,0.0,1.0
1991-07-24,11.0,11.25,10.0,10.0,32700,0.888515176034674,0.908708702762735,0.807741069122431,0.807741069122431,404832.702582857,0.0,1.0
1991-07-25,11.5,11.62,11.12,11.12,3800,0.928902229490796,0.938595122320265,0.898208068864144,0.898208068864144,47044.7788934207,0.0,1.0
1991-07-26,11.5,11.75,11.5,11.62,1600,0.928902229490796,0.949095756218857,0.928902229490796,0.938595122320265,19808.3279551245,0.0,1.0
1991-07-29,11.62,11.62,11.38,11.38,2400,0.938595122320265,0.938595122320265,0.919209336661327,0.919209336661327,29712.4919326867,0.0,1.0
1991-07-30,12.25,12.5,11.62,11.62,6300,0.989482809674978,1.00967633640304,0.938595122320265,0.938595122320265,77995.2913233027,0.0,1.0
1991-07-31,12.12,12.38,12.12,12.38,7000,0.978982175776387,0.99998344357357,0.978982175776387,0.99998344357357,86661.4348036696,0.0,1.0
1991-08-01,12.12,12.12,12.12,12.12,200,0.978982175776387,0.978982175776387,0.978982175776387,0.978982175776387,2476.04099439056,0.0,1.0
1991-08-02,11.38,12.0,11.38,12.0,5600,0.919209336661327,0.969289282946918,0.919209336661327,0.969289282946918,69329.1478429357,0.0,1.0
1991-08-05,11.5,11.5,11.38,11.38,1900,0.928902229490796,0.928902229490796,0.919209336661327,0.919209336661327,23522.3894467103,0.0,1.0
1991-08-06,11.75,11.75,11.5,11.5,1300,0.949095756218857,0.949095756218857,0.928902229490796,0.928902229490796,16094.2664635386,0.0,1.0
1991-08-07,11.5,11.62,11.5,11.62,2500,0.928902229490796,0.938595122320265,0.928902229490796,0.938595122320265,30950.512429882,0.0,1.0
1991-08-08,11.38,11.38,11.38,11.38,1000,0.919209336661327,0.919209336661327,0.919209336661327,0.919209336661327,12380.2049719528,0.0,1.0
1991-08-09,11.12,11.25,11.12,11.25,2100,0.898208068864144,0.908708702762735,0.898208068864144,0.908708702762735,25998.4304411009,0.0,1.0
1991-08-12,11.0,11.12,11.0,11.12,2000,0.888515176034674,0.898208068864144,0.888515176034674,0.898208068864144,24760.4099439056,0.0,1.0
1991-08-13,10.88,11.0,10.75,10.75,1400,0.878822283205205,0.888515176034674,0.868321649306614,0.868321649306614,17332.2869607339,0.0,1.0
1991-08-14,10.88,10.88,10.88,10.88,200,0.878822283205205,0.878822283205205,0.878822283205205,0.878822283205205,2476.04099439056,0.0,1.0
1991-08-15,10.75,10.75,10.75,10.75,300,0.868321649306614,0.868321649306614,0.868321649306614,0.868321649306614,3714.06149158584,0.0,1.0
1991-08-16,10.75,10.75,10.75,10.75,0,0.868321649306614,0.868321649306614,0.868321649306614,0.868321649306614,0,0.0,1.0
1991-08-19,10.88,10.88,10.75,10.75,1100,0.878822283205205,0.878822283205205,0.868321649306614,0.868321649306614,13618.2254691481,0.0,1.0
1991-08-20,10.88,10.88,10.88,10.88,0,0.878822283205205,0.878822283205205,0.878822283205205,0.878822283205205,0,0.0,1.0
1991-08-21,11.0,11.0,10.75,10.75,5100,0.888515176034674,0.888515176034674,0.868321649306614,0.868321649306614,63139.0453569593,0.0,1.0
1991-08-22,11.38,11.38,10.88,10.88,5800,0.919209336661327,0.919209336661327,0.878822283205205,0.878822283205205,71805.1888373263,0.0,1.0
1991-08-23,11.25,11.5,11.12,11.12,14000,0.908708702762735,0.928902229490796,0.898208068864144,0.898208068864144,173322.869607339,0.0,1.0
1991-08-26,11.38,11.38,11.38,11.38,500,0.919209336661327,0.919209336661327,0.919209336661327,0.919209336661327,6190.1024859764,0.0,1.0
1991-08-27,11.12,11.25,11.12,11.25,500,0.898208068864144,0.908708702762735,0.898208068864144,0.908708702762735,6190.1024859764,0.0,1.0
1991-08-28,11.12,11.12,11.0,11.12,900,0.898208068864144,0.898208068864144,0.888515176034674,0.898208068864144,11142.1844747575,0.0,1.0
1991-08-29,11.0,11.0,10.88,11.0,1400,0.888515176034674,0.888515176034674,0.878822283205205,0.888515176034674,17332.2869607339,0.0,1.0
1991-08-30,10.88,10.88,10.88,10.88,1000,0.885284211758185,0.885284211758185,0.885284211758185,0.885284211758185,12289.8385123035,0.08,1.0
1991-09-03,11.25,11.25,10.75,10.75,4200,0.915390384400697,0.915390384400697,0.874706367316221,0.874706367316221,51617.3217516747,0.0,1.0
1991-09-04,11.0,11.25,11.0,11.25,2300,0.895048375858459,0.915390384400697,0.895048375858459,0.915390384400697,28266.6285782981,0.0,1.0
1991-09-05,11.0,11.0,10.88,10.88,1100,0.895048375858459,0.895048375858459,0.885284211758185,0.885284211758185,13518.8223635339,0.0,1.0
1991-09-06,11.0,11.12,11.0,11.12,700,0.895048375858459,0.904812539958733,0.895048375858459,0.904812539958733,8602.88695861246,0.0,1.0
1991-09-09,11.0,11.0,11.0,11.0,0,0.895048375858459,0.895048375858459,0.895048375858459,0.895048375858459,0,0.0,1.0
1991-09-10,11.0,11.0,11.0,11.0,3300,0.895048375858459,0.895048375858459,0.895048375858459,0.895048375858459,40556.4670906016,0.0,1.0
1991-09-11,11.0,11.0,11.0,11.0,0,0.895048375858459,0.895048375858459,0.895048375858459,0.895048375858459,0,0.0,1.0
1991-09-12,10.62,10.88,10.38,10.88,3700,0.864128522874257,0.885284211758185,0.844600194673709,0.885284211758185,45472.402495523,0.0,1.0
1991-09-13,10.5,10.62,10.5,10.5,6300,0.854364358773983,0.864128522874257,0.854364358773983,0.854364358773983,77425.9826275122,0.0,1.0
1991-09-16,10.5,10.5,10.38,10.38,400,0.854364358773983,0.854364358773983,0.844600194673709,0.844600194673709,4915.93540492141,0.0,1.0
1991-09-17,10.75,10.75,10.62,10.62,400,0.874706367316221,0.874706367316221,0.864128522874257,0.864128522874257,4915.93540492141,0.0,1.0
1991-09-18,10.5,10.75,10.5,10.75,2500,0.854364358773983,0.874706367316221,0.854364358773983,0.874706367316221,30724.5962807588,0.0,1.0
1991-09-19,10.5,10.5,10.5,10.5,0,0.854364358773983,0.854364358773983,0.854364358773983,0.854364358773983,0,0.0,1.0
1991-09-20,10.62,10.62,10.62,10.62,300,0.864128522874257,0.864128522874257,0.864128522874257,0.864128522874257,3686.95155369106,0.0,1.0
1991-09-23,10.38,10.5,10.38,10.5,1300,0.844600194673709,0.854364358773983,0.844600194673709,0.854364358773983,15976.7900659946,0.0,1.0
1991-09-24,10.62,10.62,10.5,10.5,500,0.864128522874257,0.864128522874257,0.854364358773983,0.854364358773983,6144.91925615176,0.0,1.0
1991-09-25,10.5,10.5,10.5,10.5,500,0.854364358773983,0.854364358773983,0.854364358773983,0.854364358773983,6144.91925615176,0.0,1.0
1991-09-26,10.5,10.5,10.5,10.5,0,0.854364358773983,0.854364358773983,0.854364358773983,0.854364358773983,0,0.0,1.0
1991-09-27,10.62,10.62,10.62,10.62,600,0.864128522874257,0.864128522874257,0.864128522874257,0.864128522874257,7373.90310738211,0.0,1.0
1991-09-30,10.75,10.88,10.62,10.62,6100,0.874706367316221,0.885284211758185,0.864128522874257,0.864128522874257,74968.0149250515,0.0,1.0
1991-10-01,11.0,11.0,10.75,10.88,1800,0.895048375858459,0.895048375858459,0.874706367316221,0.885284211758185,22121.7093221463,0.0,1.0
1991-10-02,10.75,10.88,10.75,10.88,600,0.874706367316221,0.885284211758185,0.874706367316221,0.885284211758185,7373.90310738211,0.0,1.0
1991-10-03,10.88,10.88,10.88,10.88,400,0.885284211758185,0.885284211758185,0.885284211758185,0.885284211758185,4915.93540492141,0.0,1.0
1991-10-04,10.75,11.0,10.75,10.75,1200,0.874706367316221,0.895048375858459,0.874706367316221,0.874706367316221,14747.8062147642,0.0,1.0
1991-10-07,10.88,10.88,10.75,10.75,1200,0.885284211758185,0.885284211758185,0.874706367316221,0.874706367316221,14747.8062147642,0.0,1.0
1991-10-08,10.88,10.88,10.88,10.88,0,0.885284211758185,0.885284211758185,0.885284211758185,0.885284211758185,0,0.0,1.0
1991-10-09,10.75,10.75,10.75,10.75,100,0.874706367316221,0.874706367316221,0.874706367316221,0.874706367316221,1228.98385123035,0.0,1.0
1991-10-10,10.62,10.62,10.62,10.62,500,0.864128522874257,0.864128522874257,0.864128522874257,0.864128522874257,6144.91925615176,0.0,1.0
1991-10-11,11.0,11.0,10.62,10.75,1600,0.895048375858459,0.895048375858459,0.864128522874257,0.874706367316221,19663.7416196856,0.0,1.0
1991-10-14,11.25,11.38,11.12,11.12,4300,0.915390384400697,0.92596822884266,0.904812539958733,0.904812539958733,52846.3056029051,0.0,1.0
1991-10-15,11.75,11.75,11.38,11.38,1200,0.956074401485172,0.956074401485172,0.92596822884266,0.92596822884266,14747.8062147642,0.0,1.0
1991-10-16,12.0,12.12,11.88,11.88,5400,0.97641641002741,0.986180574127684,0.966652245927136,0.966652245927136,66365.127966439,0.0,1.0
1991-10-17,12.0,12.0,12.0,12.0,2500,0.97641641002741,0.97641641002741,0.97641641002741,0.97641641002741,30724.5962807588,0.0,1.0
1991-10-18,12.12,12.12,12.12,12.12,400,0.986180574127684,0.986180574127684,0.986180574127684,0.986180574127684,4915.9354049214,0.0,1.0
1991-10-21,12.25,12.25,12.0,12.0,3100,0.996758418569647,0.996758418569647,0.97641641002741,0.97641641002741,38098.4993881409,0.0,1.0
1991-10-22,12.75,12.75,12.0,12.12,5600,1.03744243565412,1.03744243565412,0.97641641002741,0.986180574127684,68823.0956688999,0.0,1.0
1991-10-23,11.88,12.5,11.88,12.38,6400,0.966652245927136,1.01710042711189,0.966652245927136,1.00733626301161,78654.9664787425,0.0,1.0
1991-10-24,11.88,11.88,11.5,11.75,3400,0.966652245927136,0.966652245927136,0.935732392942934,0.956074401485172,41785.4509418319,0.0,1.0
1991-10-25,12.12,12.25,12.12,12.12,4000,0.986180574127684,0.996758418569647,0.986180574127684,0.986180574127684,49159.354049214,0.0,1.0
1991-10-28,12.12,12.12,12.12,12.12,0,0.986180574127684,0.986180574127684,0.986180574127684,0.986180574127684,0,0.0,1.0
1991-10-29,12.12,12.12,12.12,12.12,0,0.986180574127684,0.986180574127684,0.986180574127684,0.986180574127684,0,0.0,1.0
1991-10-30,12.25,12.25,12.12,12.12,5200,0.996758418569647,0.996758418569647,0.986180574127684,0.986180574127684,63907.1602639783,0.0,1.0
1991-10-31,12.12,12.12,12.12,12.12,200,0.986180574127684,0.986180574127684,0.986180574127684,0.986180574127684,2457.9677024607,0.0,1.0
1991-11-01,12.12,12.25,12.12,12.25,1800,0.986180574127684,0.996758418569647,0.986180574127684,0.996758418569647,22121.7093221463,0.0,1.0
1991-11-04,12.25,12.5,12.12,12.12,2000,0.996758418569647,1.01710042711189,0.986180574127684,0.986180574127684,24579.677024607,0.0,1.0
1991-11-05,12.5,12.5,12.38,12.38,1300,1.01710042711189,1.01710042711189,1.00733626301161,1.00733626301161,15976.7900659945,0.0,1.0
1991-11-06,12.62,12.62,12.38,12.38,1800,1.02686459121216,1.02686459121216,1.00733626301161,1.00733626301161,22121.7093221463,0.0,1.0
1991-11-07,12.62,12.62,12.38,12.38,2800,1.02686459121216,1.02686459121216,1.00733626301161,1.00733626301161,34411.5478344498,0.0,1.0
1991-11-08,12.62,12.62,12.62,12.62,0,1.02686459121216,1.02686459121216,1.02686459121216,1.02686459121216,0,0.0,1.0
1991-11-11,12.62,12.62,12.62,12.62,0,1.02686459121216,1.02686459121216,1.02686459121216,1.02686459121216,0,0.0,1.0
1991-11-12,12.5,12.62,12.5,12.62,600,1.01710042711189,1.02686459121216,1.01710042711189,1.02686459121216,7373.90310738207,0.0,1.0
1991-11-13,12.62,12.62,12.5,12.5,1400,1.02686459121216,1.02686459121216,1.01710042711189,1.01710042711189,17205.7739172249,0.0,1.0
1991-11-14,12.88,12.88,12.62,12.62,9000,1.04802028009609,1.04802028009609,1.02686459121216,1.02686459121216,110608.546610731,0.0,1.0
1991-11-15,12.5,12.88,12.38,12.88,2600,1.01710042711189,1.04802028009609,1.00733626301161,1.04802028009609,31953.580131989,0.0,1.0
1991-11-18,12.0,12.12,12.0,12.12,2700,0.97641641002741,0.986180574127684,0.97641641002741,0.986180574127684,33182.5639832195,0.0,1.0
1991-11-19,12.0,12.0,12.0,12.0,600,0.97641641002741,0.97641641002741,0.97641641002741,0.97641641002741,7373.90310738211,0.0,1.0
1991-11-20,12.0,12.0,12.0,12.0,200,0.97641641002741,0.97641641002741,0.97641641002741,0.97641641002741,2457.9677024607,0.0,1.0
1991-11-21,12.0,12.0,12.0,12.0,200,0.97641641002741,0.97641641002741,0.97641641002741,0.97641641002741,2457.9677024607,0.0,1.0
1991-11-22,12.12,12.12,12.12,12.12,100,0.986180574127684,0.986180574127684,0.986180574127684,0.986180574127684,1228.98385123035,0.0,1.0
1991-11-25,12.12,12.12,12.12,12.12,0,0.986180574127684,0.986180574127684,0.986180574127684,0.986180574127684,0,0.0,1.0
1991-11-26,12.0,12.0,12.0,12.0,200,0.97641641002741,0.97641641002741,0.97641641002741,0.97641641002741,2457.9677024607,0.0,1.0
1991-11-27,11.88,11.88,11.88,11.88,13000,0.966652245927136,0.966652245927136,0.966652245927136,0.966652245927136,159767.900659946,0.0,1.0
1991-11-29,11.88,11.88,11.88,11.88,0,0.966652245927136,0.966652245927136,0.966652245927136,0.966652245927136,0,0.0,1.0
1991-12-02,11.88,11.88,11.88,11.88,200,0.973161688660652,0.973161688660652,0.973161688660652,0.973161688660652,2441.52644692585,0.08,1.0
1991-12-03,12.0,12.0,12.0,12.0,400,0.982991604707729,0.982991604707729,0.982991604707729,0.982991604707729,4883.0528938517,0.0,1.0
1991-12-04,12.0,12.0,11.88,11.88,1000,0.982991604707729,0.982991604707729,0.973161688660652,0.973161688660652,12207.6322346292,0.0,1.0
1991-12-05,11.75,11.75,11.75,11.75,1000,0.962512612942985,0.962512612942985,0.962512612942985,0.962512612942985,12207.6322346292,0.0,1.0
1991-12-06,12.0,12.0,11.75,11.75,900,0.982991604707729,0.982991604707729,0.962512612942985,0.962512612942985,10986.8690111663,0.0,1.0
1991-12-09,12.0,12.12,12.0,12.12,1500,0.982991604707729,0.992821520754806,0.982991604707729,0.992821520754806,18311.4483519439,0.0,1.0
1991-12-10,12.0,12.12,12.0,12.0,1200,0.982991604707729,0.992821520754806,0.982991604707729,0.982991604707729,14649.1586815551,0.0,1.0
1991-12-11,11.88,11.88,11.88,11.88,700,0.973161688660652,0.973161688660652,0.973161688660652,0.973161688660652,8545.34256424047,0.0,1.0
1991-12-12,11.88,11.88,11.88,11.88,0,0.973161688660652,0.973161688660652,0.973161688660652,0.973161688660652,0,0.0,1.0
1991-12-13,12.0,12.0,12.0,12.0,1400,0.982991604707729,0.982991604707729,0.982991604707729,0.982991604707729,17090.6851284809,0.0,1.0
1991-12-16,12.25,12.25,12.0,12.0,6200,1.00347059647247,1.00347059647247,0.982991604707729,0.982991604707729,75687.3198547016,0.0,1.0
1991-12-17,12.25,12.25,12.25,12.25,200,1.00347059647247,1.00347059647247,1.00347059647247,1.00347059647247,2441.52644692586,0.0,1.0
1991-12-18,12.12,12.12,12.12,12.12,200,0.992821520754806,0.992821520754806,0.992821520754806,0.992821520754806,2441.52644692585,0.0,1.0
1991-12-19,12.25,12.25,11.88,11.88,2200,1.00347059647247,1.00347059647247,0.973161688660652,0.973161688660652,26856.7909161844,0.0,1.0
1991-12-20,12.12,12.12,12.12,12.12,200,0.992821520754806,0.992821520754806,0.992821520754806,0.992821520754806,2441.52644692585,0.0,1.0
1991-12-23,12.25,12.38,12.0,12.0,1300,1.00347059647247,1.01411967219014,0.982991604707729,0.982991604707729,15869.9219050181,0.0,1.0
1991-12-24,12.25,12.25,12.25,12.25,0,1.00347059647247,1.00347059647247,1.00347059647247,1.00347059647247,0,0.0,1.0
1991-12-26,12.25,12.25,12.25,12.25,0,1.00347059647247,1.00347059647247,1.00347059647247,1.00347059647247,0,0.0,1.0
1991-12-27,12.12,12.62,12.12,12.5,3800,0.992821520754806,1.03377950428429,0.992821520754806,1.02394958823722,46389.0024915911,0.0,1.0
1991-12-30,12.0,12.0,11.88,11.88,1600,0.982991604707729,0.982991604707729,0.973161688660652,0.973161688660652,19532.2115754068,0.0,1.0
1991-12-31,12.5,12.5,12.0,12.0,4500,1.02394958823722,1.02394958823722,0.982991604707729,0.982991604707729,54934.3450558315,0.0,1.0
1992-01-02,12.38,12.5,12.38,12.38,2900,1.01411967219014,1.02394958823722,1.01411967219014,1.01411967219014,35402.1334804248,0.0,1.0
1992-01-03,12.5,12.5,12.5,12.5,2100,1.02394958823722,1.02394958823722,1.02394958823722,1.02394958823722,25636.0276927214,0.0,1.0
1992-01-06,12.75,12.75,12.38,12.38,7400,1.04442858000196,1.04442858000196,1.01411967219014,1.01411967219014,90336.4785362566,0.0,1.0
1992-01-07,13.12,13.12,12.62,12.75,6400,1.07473748781378,1.07473748781378,1.03377950428429,1.04442858000196,78128.8463016274,0.0,1.0
1992-01-08,12.75,13.12,12.75,13.12,2700,1.04442858000196,1.07473748781378,1.04442858000196,1.07473748781378,32960.607033499,0.0,1.0
1992-01-09,12.75,12.75,12.75,12.75,0,1.04442858000196,1.04442858000196,1.04442858000196,1.04442858000196,0,0.0,1.0
1992-01-10,12.88,13.0,12.75,12.75,2000,1.05507765571963,1.06490757176671,1.04442858000196,1.04442858000196,24415.2644692585,0.0,1.0
1992-01-13,12.88,12.88,12.75,12.75,1300,1.05507765571963,1.05507765571963,1.04442858000196,1.04442858000196,15869.921905018,0.0,1.0
1992-01-14,12.88,13.0,12.88,13.0,1600,1.05507765571963,1.06490757176671,1.05507765571963,1.06490757176671,19532.2115754068,0.0,1.0
1992-01-15,12.88,12.88,12.88,12.88,0,1.05507765571963,1.05507765571963,1.05507765571963,1.05507765571963,0,0.0,1.0
1992-01-16,13.0,13.0,12.88,13.0,1000,1.06490757176671,1.06490757176671,1.05507765571963,1.06490757176671,12207.6322346292,0.0,1.0
1992-01-17,13.5,13.5,13.0,13.0,12100,1.10586555529619,1.10586555529619,1.06490757176671,1.06490757176671,147712.350039015,0.0,1.0
1992-01-20,14.0,14.12,13.62,13.75,4600,1.14682353882568,1.15665345487276,1.11569547134327,1.12634454706094,56155.1082792947,0.0,1.0
1992-01-21,13.5,14.0,13.5,14.0,3600,1.10586555529619,1.14682353882568,1.10586555529619,1.14682353882568,43947.4760446655,0.0,1.0
1992-01-22,13.75,13.75,13.62,13.62,1300,1.12634454706094,1.12634454706094,1.11569547134327,1.11569547134327,15869.921905018,0.0,1.0
1992-01-23,13.62,13.75,13.62,13.62,500,1.11569547134327,1.12634454706094,1.11569547134327,1.11569547134327,6103.81611731463,0.0,1.0
1992-01-24,12.88,13.75,12.75,13.62,23800,1.05507765571963,1.12634454706094,1.04442858000196,1.11569547134327,290541.647184176,0.0,1.0
1992-01-27,13.12,13.12,13.12,13.12,300,1.07473748781378,1.07473748781378,1.07473748781378,1.07473748781378,3662.28967038878,0.0,1.0
1992-01-28,13.0,13.0,13.0,13.0,500,1.06490757176671,1.06490757176671,1.06490757176671,1.06490757176671,6103.8161173146,0.0,1.0
1992-01-29,12.75,13.12,12.75,13.12,8300,1.04442858000196,1.07473748781378,1.04442858000196,1.07473748781378,101323.347547423,0.0,1.0
1992-01-30,13.0,13.0,13.0,13.0,5000,1.06490757176671,1.06490757176671,1.06490757176671,1.06490757176671,61038.161173146,0.0,1.0
1992-01-31,13.25,13.38,13.12,13.12,7300,1.08538656353145,1.09603563924912,1.07473748781378,1.07473748781378,89115.7153127935,0.0,1.0
1992-02-03,13.62,13.62,13.12,13.12,5700,1.11569547134327,1.11569547134327,1.07473748781378,1.07473748781378,69583.5037373868,0.0,1.0
1992-02-04,13.5,13.5,13.5,13.5,200,1.10586555529619,1.10586555529619,1.10586555529619,1.10586555529619,2441.52644692586,0.0,1.0
1992-02-05,13.25,13.25,13.25,13.25,200,1.08538656353145,1.08538656353145,1.08538656353145,1.08538656353145,2441.52644692585,0.0,1.0
1992-02-06,13.38,13.38,13.38,13.38,300,1.09603563924912,1.09603563924912,1.09603563924912,1.09603563924912,3662.28967038877,0.0,1.0
1992-02-07,13.25,13.5,13.25,13.5,2400,1.08538656353145,1.10586555529619,1.08538656353145,1.10586555529619,29298.3173631102,0.0,1.0
1992-02-10,13.25,13.25,13.0,13.0,4900,1.08538656353145,1.08538656353145,1.06490757176671,1.06490757176671,59817.3979496833,0.0,1.0
1992-02-11,13.0,13.12,13.0,13.12,600,1.06490757176671,1.07473748781378,1.06490757176671,1.07473748781378,7324.57934077752,0.0,1.0
1992-02-12,13.0,13.0,13.0,13.0,0,1.06490757176671,1.06490757176671,1.06490757176671,1.06490757176671,0,0.0,1.0
1992-02-13,13.0,13.0,13.0,13.0,5800,1.06490757176671,1.06490757176671,1.06490757176671,1.06490757176671,70804.2669608494,0.0,1.0
1992-02-14,12.75,12.88,12.75,12.88,800,1.04442858000196,1.05507765571963,1.04442858000196,1.05507765571963,9766.10578770341,0.0,1.0
1992-02-18,12.75,12.75,12.75,12.75,3300,1.04442858000196,1.04442858000196,1.04442858000196,1.04442858000196,40285.1863742766,0.0,1.0
1992-02-19,12.75,12.75,12.75,12.75,0,1.04442858000196,1.04442858000196,1.04442858000196,1.04442858000196,0,0.0,1.0
1992-02-20,12.75,13.0,12.75,13.0,1200,1.04442858000196,1.06490757176671,1.04442858000196,1.06490757176671,14649.1586815551,0.0,1.0
1992-02-21,12.0,12.62,11.75,12.62,10100,0.982991604707729,1.03377950428429,0.962512612942985,1.03377950428429,123297.085569755,0.0,1.0
1992-02-24,11.88,12.12,11.88,12.12,2500,0.973161688660652,0.992821520754806,0.973161688660652,0.992821520754806,30519.0805865731,0.0,1.0
1992-02-25,12.12,12.12,12.0,12.0,3100,0.999374798119524,0.999374798119524,0.989479998138143,0.989479998138143,37595.5047802861,0.08,1.0
1992-02-26,12.0,12.12,12.0,12.0,500,0.989479998138143,0.999374798119524,0.989479998138143,0.989479998138143,6063.79109359453,0.0,1.0
1992-02-27,11.88,11.88,11.75,11.88,800,0.979585198156761,0.979585198156761,0.968865831510265,0.979585198156761,9702.06574975125,0.0,1.0
1992-02-28,11.75,11.75,11.5,11.75,3000,0.968865831510265,0.968865831510265,0.948251664882387,0.968865831510265,36382.7465615672,0.0,1.0
1992-03-02,11.88,11.88,11.62,11.62,800,0.979585198156761,0.979585198156761,0.958146464863768,0.958146464863768,9702.06574975125,0.0,1.0
1992-03-03,11.62,11.75,11.62,11.75,800,0.958146464863768,0.968865831510265,0.958146464863768,0.968865831510265,9702.06574975125,0.0,1.0
1992-03-04,11.62,11.62,11.62,11.62,0,0.958146464863768,0.958146464863768,0.958146464863768,0.958146464863768,0,0.0,1.0
1992-03-05,11.62,11.62,11.62,11.62,2300,0.958146464863768,0.958146464863768,0.958146464863768,0.958146464863768,27893.4390305348,0.0,1.0
1992-03-06,11.62,11.62,11.62,11.62,400,0.958146464863768,0.958146464863768,0.958146464863768,0.958146464863768,4851.03287487562,0.0,1.0
1992-03-09,11.62,11.62,11.62,11.62,400,0.958146464863768,0.958146464863768,0.958146464863768,0.958146464863768,4851.03287487562,0.0,1.0
1992-03-10,11.5,11.62,11.5,11.62,1200,0.948251664882387,0.958146464863768,0.948251664882387,0.958146464863768,14553.0986246269,0.0,1.0
1992-03-11,12.0,12.0,11.62,11.62,6500,0.989479998138143,0.989479998138143,0.958146464863768,0.958146464863768,78829.2842167288,0.0,1.0
1992-03-12,12.0,12.0,11.75,11.75,900,0.989479998138143,0.989479998138143,0.968865831510265,0.968865831510265,10914.8239684701,0.0,1.0
1992-03-13,11.75,11.88,11.75,11.88,900,0.968865831510265,0.979585198156761,0.968865831510265,0.979585198156761,10914.8239684701,0.0,1.0
1992-03-16,11.62,11.88,11.62,11.88,1200,0.958146464863768,0.979585198156761,0.958146464863768,0.979585198156761,14553.0986246269,0.0,1.0
1992-03-17,11.62,11.62,11.62,11.62,700,0.958146464863768,0.958146464863768,0.958146464863768,0.958146464863768,8489.30753103234,0.0,1.0
1992-03-18,11.62,11.62,11.62,11.62,0,0.958146464863768,0.958146464863768,0.958146464863768,0.958146464863768,0,0.0,1.0
1992-03-19,11.75,11.75,11.5,11.75,3100,0.968865831510265,0.968865831510265,0.948251664882387,0.968865831510265,37595.5047802861,0.0,1.0
1992-03-20,11.75,11.75,11.75,11.75,0,0.968865831510265,0.968865831510265,0.968865831510265,0.968865831510265,0,0.0,1.0
1992-03-23,11.75,11.75,11.5,11.62,1500,0.968865831510265,0.968865831510265,0.948251664882387,0.958146464863768,18191.3732807836,0.0,1.0
1992-03-24,11.75,11.75,11.75,11.75,200,0.968865831510265,0.968865831510265,0.968865831510265,0.968865831510265,2425.51643743781,0.0,1.0
1992-03-25,11.62,11.75,11.38,11.5,2200,0.958146464863768,0.968865831510265,0.938356864901006,0.948251664882387,26680.6808118159,0.0,1.0
1992-03-26,11.5,11.5,11.5,11.5,200,0.948251664882387,0.948251664882387,0.948251664882387,0.948251664882387,2425.51643743781,0.0,1.0
1992-03-27,11.25,11.5,11.25,11.5,1400,0.927637498254509,0.948251664882387,0.927637498254509,0.948251664882387,16978.6150620647,0.0,1.0
1992-03-30,11.25,11.25,11.0,11.12,2000,0.927637498254509,0.927637498254509,0.907023331626631,0.916918131608012,24255.1643743781,0.0,1.0
1992-03-31,11.38,11.38,11.25,11.25,1000,0.938356864901006,0.938356864901006,0.927637498254509,0.927637498254509,12127.582187189,0.0,1.0
1992-04-01,11.38,11.38,11.38,11.38,500,0.938356864901006,0.938356864901006,0.938356864901006,0.938356864901006,6063.79109359452,0.0,1.0
1992-04-02,11.62,11.62,11.38,11.38,8500,0.958146464863768,0.958146464863768,0.938356864901006,0.938356864901006,103084.448591107,0.0,1.0
1992-04-03,11.5,11.5,11.5,11.5,200,0.948251664882387,0.948251664882387,0.948251664882387,0.948251664882387,2425.51643743781,0.0,1.0
1992-04-06,11.38,11.38,11.38,11.38,1000,0.938356864901006,0.938356864901006,0.938356864901006,0.938356864901006,12127.582187189,0.0,1.0
1992-04-07,11.38,11.38,11.38,11.38,0,0.938356864901006,0.938356864901006,0.938356864901006,0.938356864901006,0,0.0,1.0
1992-04-08,11.12,11.12,11.12,11.12,1100,0.916918131608012,0.916918131608012,0.916918131608012,0.916918131608012,13340.340405908,0.0,1.0
1992-04-09,11.38,11.38,11.25,11.25,700,0.938356864901006,0.938356864901006,0.927637498254509,0.927637498254509,8489.30753103233,0.0,1.0
1992-04-10,11.38,11.38,11.38,11.38,0,0.938356864901006,0.938356864901006,0.938356864901006,0.938356864901006,0,0.0,1.0
1992-04-13,11.25,11.5,11.25,11.5,1700,0.927637498254509,0.948251664882387,0.927637498254509,0.948251664882387,20616.8897182214,0.0,1.0
1992-04-14,11.25,11.38,11.25,11.25,800,0.927637498254509,0.938356864901006,0.927637498254509,0.927637498254509,9702.06574975124,0.0,1.0
1992-04-15,11.38,11.38,11.25,11.25,1500,0.938356864901006,0.938356864901006,0.927637498254509,0.927637498254509,18191.3732807836,0.0,1.0
1992-04-16,11.62,11.62,11.5,11.5,700,0.958146464863768,0.958146464863768,0.948251664882387,0.948251664882387,8489.30753103234,0.0,1.0
1992-04-20,11.12,11.75,11.12,11.75,3600,0.916918131608012,0.968865831510265,0.916918131608012,0.968865831510265,43659.2958738806,0.0,1.0
1992-04-21,11.12,11.12,11.0,11.12,1000,0.916918131608012,0.916918131608012,0.907023331626631,0.916918131608012,12127.5821871891,0.0,1.0
1992-04-22,11.38,11.38,11.25,11.25,1100,0.938356864901006,0.938356864901006,0.927637498254509,0.927637498254509,13340.340405908,0.0,1.0
1992-04-23,11.75,11.88,11.5,11.5,1800,0.968865831510265,0.979585198156761,0.948251664882387,0.948251664882387,21829.6479369403,0.0,1.0
1992-04-24,11.88,11.88,11.88,11.88,1500,0.979585198156761,0.979585198156761,0.979585198156761,0.979585198156761,18191.3732807836,0.0,1.0
1992-04-27,11.5,11.75,11.5,11.62,2300,0.948251664882387,0.968865831510265,0.948251664882387,0.958146464863768,27893.4390305348,0.0,1.0
1992-04-28,11.12,11.38,11.12,11.38,2100,0.916918131608012,0.938356864901006,0.916918131608012,0.938356864901006,25467.922593097,0.0,1.0
1992-04-29,11.25,11.25,11.25,11.25,100,0.927637498254509,0.927637498254509,0.927637498254509,0.927637498254509,1212.75821871891,0.0,1.0
1992-04-30,11.25,11.25,11.25,11.25,200,0.927637498254509,0.927637498254509,0.927637498254509,0.927637498254509,2425.51643743781,0.0,1.0
1992-05-01,11.25,11.25,11.25,11.25,200,0.927637498254509,0.927637498254509,0.927637498254509,0.927637498254509,2425.51643743781,0.0,1.0
1992-05-04,11.25,11.25,11.12,11.25,2200,0.927637498254509,0.927637498254509,0.916918131608012,0.927637498254509,26680.6808118159,0.0,1.0
1992-05-05,11.25,11.25,11.25,11.25,800,0.927637498254509,0.927637498254509,0.927637498254509,0.927637498254509,9702.06574975124,0.0,1.0
1992-05-06,11.38,11.5,11.38,11.38,4700,0.938356864901006,0.948251664882387,0.938356864901006,0.938356864901006,56999.6362797885,0.0,1.0
1992-05-07,11.5,11.62,11.5,11.62,1200,0.948251664882387,0.958146464863768,0.948251664882387,0.958146464863768,14553.0986246269,0.0,1.0
1992-05-08,11.5,11.5,11.5,11.5,0,0.948251664882387,0.948251664882387,0.948251664882387,0.948251664882387,0,0.0,1.0
1992-05-11,11.5,11.5,11.5,11.5,0,0.948251664882387,0.948251664882387,0.948251664882387,0.948251664882387,0,0.0,1.0
1992-05-12,11.5,11.5,11.5,11.5,0,0.948251664882387,0.948251664882387,0.948251664882387,0.948251664882387,0,0.0,1.0
1992-05-13,11.0,11.38,11.0,11.38,14800,0.907023331626631,0.938356864901006,0.907023331626631,0.938356864901006,179488.216370398,0.0,1.0
1992-05-14,11.12,11.12,11.0,11.0,300,0.916918131608012,0.916918131608012,0.907023331626631,0.907023331626631,3638.27465615672,0.0,1.0
1992-05-15,11.12,11.12,11.12,11.12,0,0.916918131608012,0.916918131608012,0.916918131608012,0.916918131608012,0,0.0,1.0
1992-05-18,11.25,11.25,11.25,11.25,200,0.927637498254509,0.927637498254509,0.927637498254509,0.927637498254509,2425.51643743781,0.0,1.0
1992-05-19,11.25,11.25,11.25,11.25,0,0.927637498254509,0.927637498254509,0.927637498254509,0.927637498254509,0,0.0,1.0
1992-05-20,11.38,11.38,11.38,11.38,200,0.938356864901006,0.938356864901006,0.938356864901006,0.938356864901006,2425.51643743781,0.0,1.0
1992-05-21,11.25,11.38,11.25,11.38,400,0.927637498254509,0.938356864901006,0.927637498254509,0.938356864901006,4851.03287487562,0.0,1.0
1992-05-22,11.25,11.25,11.25,11.25,0,0.927637498254509,0.927637498254509,0.927637498254509,0.927637498254509,0,0.0,1.0
1992-05-26,11.5,11.5,11.25,11.25,2700,0.948251664882387,0.948251664882387,0.927637498254509,0.927637498254509,32744.4719054104,0.0,1.0
1992-05-27,11.25,11.38,11.25,11.38,1000,0.927637498254509,0.938356864901006,0.927637498254509,0.938356864901006,12127.5821871891,0.0,1.0
1992-05-28,11.25,11.25,11.25,11.25,0,0.927637498254509,0.927637498254509,0.927637498254509,0.927637498254509,0,0.0,1.0
1992-05-29,11.88,11.88,11.5,11.5,3700,0.979585198156761,0.979585198156761,0.948251664882387,0.948251664882387,44872.0540925995,0.0,1.0
1992-06-01,11.62,11.62,11.62,11.62,300,0.965567564849804,0.965567564849804,0.965567564849804,0.965567564849804,3610.31182788566,0.09,1.0
1992-06-02,11.62,11.62,11.62,11.62,100,0.965567564849804,0.965567564849804,0.965567564849804,0.965567564849804,1203.43727596189,0.0,1.0
1992-06-03,11.62,11.62,11.62,11.62,0,0.965567564849804,0.965567564849804,0.965567564849804,0.965567564849804,0,0.0,1.0
1992-06-04,11.62,11.62,11.62,11.62,2600,0.965567564849804,0.965567564849804,0.965567564849804,0.965567564849804,31289.369175009,0.0,1.0
1992-06-05,11.5,11.5,11.38,11.5,900,0.955596127002818,0.955596127002818,0.945624689155833,0.955596127002818,10830.935483657,0.0,1.0
1992-06-08,11.62,11.62,11.62,11.62,100,0.965567564849804,0.965567564849804,0.965567564849804,0.965567564849804,1203.43727596189,0.0,1.0
1992-06-09,11.38,11.38,11.38,11.38,500,0.945624689155833,0.945624689155833,0.945624689155833,0.945624689155833,6017.18637980943,0.0,1.0
1992-06-10,11.12,11.25,11.12,11.25,2000,0.92401990715403,0.934822298154931,0.92401990715403,0.934822298154931,24068.7455192377,0.0,1.0
1992-06-11,11.12,11.12,11.12,11.12,0,0.92401990715403,0.92401990715403,0.92401990715403,0.92401990715403,0,0.0,1.0
1992-06-12,11.12,11.12,11.12,11.12,0,0.92401990715403,0.92401990715403,0.92401990715403,0.92401990715403,0,0.0,1.0
1992-06-15,11.12,11.38,11.12,11.25,2200,0.92401990715403,0.945624689155833,0.92401990715403,0.934822298154931,26475.6200711615,0.0,1.0
1992-06-16,11.12,11.12,11.0,11.12,1300,0.92401990715403,0.92401990715403,0.914048469307044,0.92401990715403,15644.6845875045,0.0,1.0
1992-06-17,11.0,11.0,11.0,11.0,500,0.914048469307044,0.914048469307044,0.914048469307044,0.914048469307044,6017.18637980943,0.0,1.0
1992-06-18,11.0,11.12,11.0,11.12,1200,0.914048469307044,0.92401990715403,0.914048469307044,0.92401990715403,14441.2473115426,0.0,1.0
1992-06-19,11.0,11.0,10.88,11.0,500,0.914048469307044,0.914048469307044,0.904077031460058,0.914048469307044,6017.18637980943,0.0,1.0
1992-06-22,11.0,11.0,11.0,11.0,0,0.914048469307044,0.914048469307044,0.914048469307044,0.914048469307044,0,0.0,1.0
1992-06-23,10.88,10.88,10.88,10.88,100,0.904077031460058,0.904077031460058,0.904077031460058,0.904077031460058,1203.43727596189,0.0,1.0
1992-06-24,10.88,10.88,10.88,10.88,100,0.904077031460058,0.904077031460058,0.904077031460058,0.904077031460058,1203.43727596189,0.0,1.0
1992-06-25,10.62,10.62,10.62,10.62,500,0.882472249458255,0.882472249458255,0.882472249458255,0.882472249458255,6017.18637980943,0.0,1.0
1992-06-26,10.5,10.62,10.5,10.62,800,0.872500811611269,0.882472249458255,0.872500811611269,0.882472249458255,9627.49820769509,0.0,1.0
1992-06-29,10.5,10.5,10.5,10.5,500,0.872500811611269,0.872500811611269,0.872500811611269,0.872500811611269,6017.18637980943,0.0,1.0
1992-06-30,10.38,10.75,10.0,10.62,16000,0.862529373764283,0.893274640459156,0.830953153915494,0.882472249458255,192549.964153902,0.0,1.0
1992-07-01,10.25,10.5,10.25,10.25,6300,0.851726982763382,0.872500811611269,0.851726982763382,0.851726982763382,75816.5483855988,0.0,1.0
1992-07-02,10.38,10.38,10.38,10.38,1000,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,12034.3727596189,0.0,1.0
1992-07-06,10.38,10.38,10.38,10.38,0,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,0,0.0,1.0
1992-07-07,10.5,10.5,10.5,10.5,100,0.872500811611269,0.872500811611269,0.872500811611269,0.872500811611269,1203.43727596189,0.0,1.0
1992-07-08,10.38,10.38,10.38,10.38,100,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,1203.43727596189,0.0,1.0
1992-07-09,10.38,10.38,10.38,10.38,600,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,7220.62365577132,0.0,1.0
1992-07-10,10.38,10.38,10.38,10.38,0,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,0,0.0,1.0
1992-07-13,10.25,10.25,10.25,10.25,1000,0.851726982763382,0.851726982763382,0.851726982763382,0.851726982763382,12034.3727596189,0.0,1.0
1992-07-14,10.25,10.25,10.25,10.25,0,0.851726982763382,0.851726982763382,0.851726982763382,0.851726982763382,0,0.0,1.0
1992-07-15,10.38,10.38,10.38,10.38,100,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,1203.43727596189,0.0,1.0
1992-07-16,10.38,10.38,10.38,10.38,100,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,1203.43727596189,0.0,1.0
1992-07-17,10.25,10.25,10.25,10.25,2200,0.851726982763382,0.851726982763382,0.851726982763382,0.851726982763382,26475.6200711615,0.0,1.0
1992-07-20,10.25,10.25,10.25,10.25,0,0.851726982763382,0.851726982763382,0.851726982763382,0.851726982763382,0,0.0,1.0
1992-07-21,10.25,10.25,10.25,10.25,100,0.851726982763382,0.851726982763382,0.851726982763382,0.851726982763382,1203.43727596189,0.0,1.0
1992-07-22,10.5,10.5,10.5,10.5,900,0.872500811611269,0.872500811611269,0.872500811611269,0.872500811611269,10830.935483657,0.0,1.0
1992-07-23,10.5,10.62,10.38,10.62,1800,0.872500811611269,0.882472249458255,0.862529373764283,0.882472249458255,21661.8709673139,0.0,1.0
1992-07-24,10.12,10.25,10.12,10.25,3400,0.84092459176248,0.851726982763382,0.84092459176248,0.851726982763382,40916.8673827041,0.0,1.0
1992-07-27,10.5,10.5,10.38,10.38,900,0.872500811611269,0.872500811611269,0.862529373764283,0.862529373764283,10830.935483657,0.0,1.0
1992-07-28,10.62,10.62,10.62,10.62,300,0.882472249458255,0.882472249458255,0.882472249458255,0.882472249458255,3610.31182788566,0.0,1.0
1992-07-29,10.75,10.75,10.5,10.5,2300,0.893274640459156,0.893274640459156,0.872500811611269,0.872500811611269,27679.0573471234,0.0,1.0
1992-07-30,10.88,10.88,10.88,10.88,1200,0.904077031460058,0.904077031460058,0.904077031460058,0.904077031460058,14441.2473115426,0.0,1.0
1992-07-31,10.62,10.62,10.62,10.62,2100,0.882472249458255,0.882472249458255,0.882472249458255,0.882472249458255,25272.1827951996,0.0,1.0
1992-08-03,10.75,10.75,10.75,10.75,200,0.893274640459156,0.893274640459156,0.893274640459156,0.893274640459156,2406.87455192377,0.0,1.0
1992-08-04,10.75,10.88,10.75,10.88,900,0.893274640459156,0.904077031460058,0.893274640459156,0.904077031460058,10830.935483657,0.0,1.0
1992-08-05,10.62,10.88,10.62,10.88,3700,0.882472249458255,0.904077031460058,0.882472249458255,0.904077031460058,44527.1792105898,0.0,1.0
1992-08-06,10.62,10.62,10.62,10.62,0,0.882472249458255,0.882472249458255,0.882472249458255,0.882472249458255,0,0.0,1.0
1992-08-07,10.38,10.38,10.38,10.38,400,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,4813.74910384754,0.0,1.0
1992-08-10,10.12,10.25,10.12,10.25,2000,0.84092459176248,0.851726982763382,0.84092459176248,0.851726982763382,24068.7455192377,0.0,1.0
1992-08-11,10.0,10.25,10.0,10.25,11100,0.830953153915494,0.851726982763382,0.830953153915494,0.851726982763382,133581.537631769,0.0,1.0
1992-08-12,10.0,10.12,10.0,10.12,1400,0.830953153915494,0.84092459176248,0.830953153915494,0.84092459176248,16848.1218634664,0.0,1.0
1992-08-13,9.88,10.0,9.62,10.0,4200,0.820981716068508,0.830953153915494,0.799376934066706,0.830953153915494,50544.3655903992,0.0,1.0
1992-08-14,10.0,10.0,10.0,10.0,300,0.830953153915494,0.830953153915494,0.830953153915494,0.830953153915494,3610.31182788566,0.0,1.0
1992-08-17,9.88,9.88,9.88,9.88,1400,0.820981716068508,0.820981716068508,0.820981716068508,0.820981716068508,16848.1218634664,0.0,1.0
1992-08-18,10.0,10.0,9.88,9.88,2100,0.830953153915494,0.830953153915494,0.820981716068508,0.820981716068508,25272.1827951996,0.0,1.0
1992-08-19,10.12,10.12,10.12,10.12,500,0.84092459176248,0.84092459176248,0.84092459176248,0.84092459176248,6017.18637980943,0.0,1.0
1992-08-20,10.38,10.38,10.12,10.12,700,0.862529373764283,0.862529373764283,0.84092459176248,0.84092459176248,8424.0609317332,0.0,1.0
1992-08-21,10.25,10.5,10.25,10.38,3400,0.851726982763382,0.872500811611269,0.851726982763382,0.862529373764283,40916.8673827041,0.0,1.0
1992-08-24,10.25,10.25,10.0,10.25,2100,0.851726982763382,0.851726982763382,0.830953153915494,0.851726982763382,25272.1827951996,0.0,1.0
1992-08-25,10.25,10.25,10.12,10.12,600,0.851726982763382,0.851726982763382,0.84092459176248,0.84092459176248,7220.62365577131,0.0,1.0
1992-08-26,10.38,10.38,10.12,10.12,1800,0.862529373764283,0.862529373764283,0.84092459176248,0.84092459176248,21661.8709673139,0.0,1.0
1992-08-27,10.38,10.38,10.38,10.38,0,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,0,0.0,1.0
1992-08-28,10.38,10.38,10.38,10.38,0,0.862529373764283,0.862529373764283,0.862529373764283,0.862529373764283,0,0.0,1.0
1992-08-31,10.25,10.25,10.25,10.25,0,0.859205561148621,0.859205561148621,0.859205561148621,0.859205561148621,0,0.09,1.0
1992-09-01,10.25,10.25,10.12,10.12,400,0.859205561148621,0.859205561148621,0.848308319885273,0.848308319885273,4771.849933698,0.0,1.0
1992-09-02,10.12,10.12,10.12,10.12,200,0.848308319885273,0.848308319885273,0.848308319885273,0.848308319885273,2385.924966849,0.0,1.0
1992-09-03,10.25,10.25,10.25,10.25,100,0.859205561148621,0.859205561148621,0.859205561148621,0.859205561148621,1192.9624834245,0.0,1.0
1992-09-04,10.25,10.25,10.25,10.25,0,0.859205561148621,0.859205561148621,0.859205561148621,0.859205561148621,0,0.0,1.0
1992-09-08,10.25,10.25,10.25,10.25,0,0.859205561148621,0.859205561148621,0.859205561148621,0.859205561148621,0,0.0,1.0
1992-09-09,10.0,10.12,10.0,10.12,2000,0.838249327949874,0.848308319885273,0.838249327949874,0.848308319885273,23859.24966849,0.0,1.0
1992-09-10,10.25,10.25,10.12,10.12,1500,0.859205561148621,0.859205561148621,0.848308319885273,0.848308319885273,17894.4372513675,0.0,1.0
1992-09-11,10.12,10.12,10.12,10.12,500,0.848308319885273,0.848308319885273,0.848308319885273,0.848308319885273,5964.8124171225,0.0,1.0
1992-09-14,10.12,10.12,10.12,10.12,200,0.848308319885273,0.848308319885273,0.848308319885273,0.848308319885273,2385.924966849,0.0,1.0
1992-09-15,10.12,10.25,10.12,10.25,700,0.848308319885273,0.859205561148621,0.848308319885273,0.859205561148621,8350.73738397149,0.0,1.0
1992-09-16,9.88,10.0,9.88,10.0,700,0.828190336014476,0.838249327949874,0.828190336014476,0.838249327949874,8350.7373839715,0.0,1.0
1992-09-17,10.0,10.0,9.88,9.88,500,0.838249327949874,0.838249327949874,0.828190336014476,0.828190336014476,5964.8124171225,0.0,1.0
1992-09-18,10.12,10.12,10.0,10.0,1900,0.848308319885273,0.848308319885273,0.838249327949874,0.838249327949874,22666.2871850655,0.0,1.0
1992-09-21,10.0,10.0,10.0,10.0,100,0.838249327949874,0.838249327949874,0.838249327949874,0.838249327949874,1192.9624834245,0.0,1.0
1992-09-22,10.0,10.0,10.0,10.0,100,0.838249327949874,0.838249327949874,0.838249327949874,0.838249327949874,1192.9624834245,0.0,1.0
1992-09-23,10.0,10.0,10.0,10.0,100,0.838249327949874,0.838249327949874,0.838249327949874,0.838249327949874,1192.9624834245,0.0,1.0
1992-09-24,10.12,10.12,10.0,10.12,700,0.848308319885273,0.848308319885273,0.838249327949874,0.848308319885273,8350.73738397149,0.0,1.0
1992-09-25,10.0,10.0,10.0,10.0,500,0.838249327949874,0.838249327949874,0.838249327949874,0.838249327949874,5964.8124171225,0.0,1.0
1992-09-28,10.5,10.5,10.25,10.25,3200,0.880161794347368,0.880161794347368,0.859205561148621,0.859205561148621,38174.799469584,0.0,1.0
1992-09-29,10.75,10.88,10.75,10.88,3600,0.901118027546115,0.912015268809463,0.901118027546115,0.912015268809463,42946.649403282,0.0,1.0
1992-09-30,10.75,10.75,10.62,10.75,1900,0.901118027546115,0.901118027546115,0.890220786282766,0.901118027546115,22666.2871850655,0.0,1.0
1992-10-01,10.75,10.75,10.62,10.75,2200,0.901118027546115,0.901118027546115,0.890220786282766,0.901118027546115,26245.174635339,0.0,1.0
1992-10-02,10.62,10.62,10.62,10.62,100,0.890220786282766,0.890220786282766,0.890220786282766,0.890220786282766,1192.9624834245,0.0,1.0
1992-10-05,10.38,10.5,10.38,10.5,400,0.87010280241197,0.880161794347368,0.87010280241197,0.880161794347368,4771.849933698,0.0,1.0
1992-10-06,10.38,10.38,10.38,10.38,1600,0.87010280241197,0.87010280241197,0.87010280241197,0.87010280241197,19087.399734792,0.0,1.0
1992-10-07,10.38,10.38,10.38,10.38,0,0.87010280241197,0.87010280241197,0.87010280241197,0.87010280241197,0,0.0,1.0
1992-10-08,10.38,10.38,10.38,10.38,3200,0.87010280241197,0.87010280241197,0.87010280241197,0.87010280241197,38174.799469584,0.0,1.0
1992-10-09,10.38,10.5,10.38,10.38,5700,0.87010280241197,0.880161794347368,0.87010280241197,0.87010280241197,67998.8615551964,0.0,1.0
1992-10-12,10.38,10.38,10.38,10.38,2200,0.87010280241197,0.87010280241197,0.87010280241197,0.87010280241197,26245.174635339,0.0,1.0
1992-10-13,10.38,10.38,10.38,10.38,200,0.87010280241197,0.87010280241197,0.87010280241197,0.87010280241197,2385.924966849,0.0,1.0
1992-10-14,10.38,10.38,10.38,10.38,100,0.87010280241197,0.87010280241197,0.87010280241197,0.87010280241197,1192.9624834245,0.0,1.0
1992-10-15,10.38,10.38,10.38,10.38,0,0.87010280241197,0.87010280241197,0.87010280241197,0.87010280241197,0,0.0,1.0
1992-10-16,10.38,10.38,10.38,10.38,2300,0.87010280241197,0.87010280241197,0.87010280241197,0.87010280241197,27438.1371187635,0.0,1.0
1992-10-19,10.5,10.5,10.38,10.38,800,0.880161794347368,0.880161794347368,0.87010280241197,0.87010280241197,9543.699867396,0.0,1.0
1992-10-20,10.38,10.5,10.38,10.5,1700,0.87010280241197,0.880161794347368,0.87010280241197,0.880161794347368,20280.3622182165,0.0,1.0
1992-10-21,10.62,10.62,10.5,10.5,400,0.890220786282766,0.890220786282766,0.880161794347368,0.880161794347368,4771.849933698,0.0,1.0
1992-10-22,11.75,11.88,10.88,10.88,12000,0.984942960341102,0.995840201604451,0.912015268809463,0.912015268809463,143155.49801094,0.0,1.0
1992-10-23,12.0,12.0,11.88,11.88,5300,1.00589919353985,1.00589919353985,0.995840201604451,0.995840201604451,63227.0116214984,0.0,1.0
1992-10-26,12.0,12.0,11.75,12.0,1700,1.00589919353985,1.00589919353985,0.984942960341102,1.00589919353985,20280.3622182165,0.0,1.0
1992-10-27,11.75,11.88,11.75,11.88,1200,0.984942960341102,0.995840201604451,0.984942960341102,0.995840201604451,14315.549801094,0.0,1.0
1992-10-28,11.75,11.88,11.75,11.88,800,0.984942960341102,0.995840201604451,0.984942960341102,0.995840201604451,9543.699867396,0.0,1.0
1992-10-29,11.62,11.88,11.62,11.88,500,0.974045719077754,0.995840201604451,0.974045719077754,0.995840201604451,5964.8124171225,0.0,1.0
1992-10-30,12.0,12.0,11.88,11.88,3400,1.00589919353985,1.00589919353985,0.995840201604451,0.995840201604451,40560.724436433,0.0,1.0
1992-11-02,12.5,12.75,12.0,12.0,18200,1.04781165993734,1.06876789313609,1.00589919353985,1.00589919353985,217119.17198326,0.0,1.0
1992-11-03,12.62,12.75,12.62,12.62,2200,1.05787065187274,1.06876789313609,1.05787065187274,1.05787065187274,26245.174635339,0.0,1.0
1992-11-04,12.75,12.75,12.62,12.75,2800,1.06876789313609,1.06876789313609,1.05787065187274,1.06876789313609,33402.949535886,0.0,1.0
1992-11-05,13.12,13.12,12.88,12.88,5500,1.09978311827024,1.09978311827024,1.07966513439944,1.07966513439944,65612.9365883472,0.0,1.0
1992-11-06,13.75,13.75,13.12,13.12,5400,1.15259282593108,1.15259282593108,1.09978311827024,1.09978311827024,64419.9741049228,0.0,1.0
1992-11-09,13.38,13.62,13.25,13.62,2400,1.12157760079693,1.14169558466773,1.11068035953358,1.14169558466773,28631.099602188,0.0,1.0
1992-11-10,13.5,13.5,13.38,13.38,1200,1.13163659273233,1.13163659273233,1.12157760079693,1.12157760079693,14315.549801094,0.0,1.0
1992-11-11,13.38,13.62,13.38,13.62,1300,1.12157760079693,1.14169558466773,1.12157760079693,1.14169558466773,15508.5122845185,0.0,1.0
1992-11-12,12.75,13.25,12.75,13.25,3400,1.06876789313609,1.11068035953358,1.06876789313609,1.11068035953358,40560.724436433,0.0,1.0
1992-11-13,12.75,12.75,12.75,12.75,200,1.06876789313609,1.06876789313609,1.06876789313609,1.06876789313609,2385.924966849,0.0,1.0
1992-11-16,12.88,12.88,12.62,12.62,1200,1.07966513439944,1.07966513439944,1.05787065187274,1.05787065187274,14315.549801094,0.0,1.0
1992-11-17,12.88,12.88,12.88,12.88,500,1.07966513439944,1.07966513439944,1.07966513439944,1.07966513439944,5964.81241712249,0.0,1.0
1992-11-18,12.88,12.88,12.88,12.88,600,1.07966513439944,1.07966513439944,1.07966513439944,1.07966513439944,7157.77490054699,0.0,1.0
1992-11-19,13.0,13.0,12.88,12.88,2100,1.08972412633484,1.08972412633484,1.07966513439944,1.07966513439944,25052.2121519144,0.0,1.0
1992-11-20,13.75,13.75,13.12,13.12,4700,1.15259282593108,1.15259282593108,1.09978311827024,1.09978311827024,56069.2367209514,0.0,1.0
1992-11-23,13.5,13.88,13.5,13.88,4700,1.13163659273233,1.16349006719443,1.13163659273233,1.16349006719443,56069.2367209515,0.0,1.0
1992-11-24,13.12,13.38,13.12,13.25,6800,1.09978311827024,1.12157760079693,1.09978311827024,1.11068035953358,81121.4488728656,0.0,1.0
1992-11-25,13.0,13.25,13.0,13.12,4700,1.08972412633484,1.11068035953358,1.08972412633484,1.09978311827024,56069.2367209513,0.0,1.0
1992-11-27,13.25,13.38,13.25,13.25,1400,1.11068035953358,1.12157760079693,1.11068035953358,1.11068035953358,16701.4747679431,0.0,1.0
1992-11-30,13.38,13.38,13.0,13.12,3500,1.12912184474848,1.12912184474848,1.0970541092474,1.10718076256353,41474.7090562505,0.09,1.0
1992-12-01,13.38,13.5,13.38,13.5,600,1.12912184474848,1.13924849806461,1.12912184474848,1.13924849806461,7109.95012392865,0.0,1.0
1992-12-02,13.5,13.62,13.38,13.38,3800,1.13924849806461,1.14937515138074,1.12912184474848,1.12912184474848,45029.6841182148,0.0,1.0
1992-12-03,13.5,13.5,13.5,13.5,100,1.13924849806461,1.13924849806461,1.13924849806461,1.13924849806461,1184.99168732144,0.0,1.0
1992-12-04,13.0,13.5,13.0,13.5,2700,1.0970541092474,1.13924849806461,1.0970541092474,1.13924849806461,31994.775557679,0.0,1.0
1992-12-07,13.0,13.12,13.0,13.0,1400,1.0970541092474,1.10718076256353,1.0970541092474,1.0970541092474,16589.8836225002,0.0,1.0
1992-12-08,13.12,13.12,13.0,13.0,1400,1.10718076256353,1.10718076256353,1.0970541092474,1.0970541092474,16589.8836225002,0.0,1.0
1992-12-09,13.12,13.12,13.12,13.12,0,1.10718076256353,1.10718076256353,1.10718076256353,1.10718076256353,0,0.0,1.0
1992-12-10,13.0,13.0,13.0,13.0,1700,1.0970541092474,1.0970541092474,1.0970541092474,1.0970541092474,20144.8586844645,0.0,1.0
1992-12-11,13.0,13.0,12.88,13.0,2600,1.0970541092474,1.0970541092474,1.08692745593127,1.0970541092474,30809.7838703575,0.0,1.0
1992-12-14,13.25,13.25,13.12,13.12,1600,1.11815130365601,1.11815130365601,1.10718076256353,1.10718076256353,18959.866997143,0.0,1.0
1992-12-15,13.12,13.25,13.12,13.25,200,1.10718076256353,1.11815130365601,1.10718076256353,1.11815130365601,2369.98337464289,0.0,1.0
1992-12-16,13.12,13.12,13.12,13.12,600,1.10718076256353,1.10718076256353,1.10718076256353,1.10718076256353,7109.95012392866,0.0,1.0
1992-12-17,13.0,13.0,13.0,13.0,1600,1.0970541092474,1.0970541092474,1.0970541092474,1.0970541092474,18959.8669971431,0.0,1.0
1992-12-18,13.0,13.0,13.0,13.0,1900,1.0970541092474,1.0970541092474,1.0970541092474,1.0970541092474,22514.8420591074,0.0,1.0
1992-12-21,13.12,13.12,13.0,13.0,700,1.10718076256353,1.10718076256353,1.0970541092474,1.0970541092474,8294.94181125011,0.0,1.0
1992-12-22,13.25,13.38,13.12,13.38,1800,1.11815130365601,1.12912184474848,1.10718076256353,1.12912184474848,21329.8503717859,0.0,1.0
1992-12-23,13.38,13.38,13.12,13.12,800,1.12912184474848,1.12912184474848,1.10718076256353,1.10718076256353,9479.93349857153,0.0,1.0
1992-12-24,13.0,13.25,13.0,13.25,1500,1.0970541092474,1.11815130365601,1.0970541092474,1.11815130365601,17774.8753098217,0.0,1.0
1992-12-28,13.25,13.38,13.25,13.25,1400,1.11815130365601,1.12912184474848,1.11815130365601,1.11815130365601,16589.8836225001,0.0,1.0
1992-12-29,13.5,13.62,13.38,13.38,2400,1.13924849806461,1.14937515138074,1.12912184474848,1.12912184474848,28439.8004957146,0.0,1.0
1992-12-30,13.75,13.88,13.5,13.5,4300,1.16034569247321,1.17131623356569,1.13924849806461,1.13924849806461,50954.6425548221,0.0,1.0
1992-12-31,13.5,13.75,13.38,13.62,3500,1.13924849806461,1.16034569247321,1.12912184474848,1.14937515138074,41474.7090562504,0.0,1.0
1993-01-04,13.25,13.25,13.25,13.25,300,1.11815130365601,1.11815130365601,1.11815130365601,1.11815130365601,3554.97506196431,0.0,1.0
1993-01-05,13.75,13.75,13.12,13.12,3700,1.16034569247321,1.16034569247321,1.10718076256353,1.10718076256353,43844.6924308935,0.0,1.0
1993-01-06,14.88,15.0,13.5,13.5,18400,1.2557050112001,1.26583166451623,1.13924849806461,1.13924849806461,218038.470467146,0.0,1.0
1993-01-07,14.62,15.0,14.5,14.62,13600,1.23376392901516,1.26583166451623,1.22363727569903,1.23376392901516,161158.869475715,0.0,1.0
1993-01-08,14.38,14.88,14.25,14.75,7900,1.2135106223829,1.2557050112001,1.20254008129042,1.24473447010763,93614.3432983935,0.0,1.0
1993-01-11,14.5,14.5,14.25,14.25,400,1.22363727569903,1.22363727569903,1.20254008129042,1.20254008129042,4739.96674928575,0.0,1.0
1993-01-12,14.12,14.75,14.12,14.75,3600,1.19156954019795,1.24473447010763,1.19156954019795,1.24473447010763,42659.7007435718,0.0,1.0
1993-01-13,14.12,14.12,14.12,14.12,0,1.19156954019795,1.19156954019795,1.19156954019795,1.19156954019795,0,0.0,1.0
1993-01-14,14.88,14.88,14.25,14.25,6000,1.2557050112001,1.2557050112001,1.20254008129042,1.20254008129042,71099.5012392867,0.0,1.0
1993-01-15,15.38,15.38,14.75,14.75,14700,1.29789940001731,1.29789940001731,1.24473447010763,1.24473447010763,174193.778036252,0.0,1.0
1993-01-18,15.25,15.38,15.25,15.38,4000,1.28692885892484,1.29789940001731,1.28692885892484,1.29789940001731,47399.6674928576,0.0,1.0
1993-01-19,15.38,15.38,15.0,15.0,3000,1.29789940001731,1.29789940001731,1.26583166451623,1.26583166451623,35549.7506196433,0.0,1.0
1993-01-20,15.5,15.5,15.12,15.5,2900,1.30802605333344,1.30802605333344,1.27595831783236,1.30802605333344,34364.7589323218,0.0,1.0
1993-01-21,15.75,15.88,15.5,15.5,7900,1.32912324774205,1.34009378883452,1.30802605333344,1.30802605333344,93614.3432983935,0.0,1.0
1993-01-22,16.0,16.62,15.75,15.88,23300,1.35022044215065,1.40254148428399,1.32912324774205,1.34009378883452,276103.063145896,0.0,1.0
1993-01-25,16.25,16.38,15.75,15.88,5700,1.37131763655925,1.38228817765173,1.32912324774205,1.34009378883452,67544.5261773223,0.0,1.0
1993-01-26,16.5,16.5,16.0,16.38,5200,1.39241483096786,1.39241483096786,1.35022044215065,1.38228817765173,61619.5677407148,0.0,1.0
1993-01-27,16.25,16.5,16.25,16.5,6900,1.37131763655925,1.39241483096786,1.37131763655925,1.39241483096786,81764.4264251796,0.0,1.0
1993-01-28,16.5,16.5,16.25,16.38,2300,1.39241483096786,1.39241483096786,1.37131763655925,1.38228817765173,27254.8088083931,0.0,1.0
1993-01-29,16.5,16.75,16.5,16.75,1400,1.39241483096786,1.41351202537646,1.39241483096786,1.41351202537646,16589.8836225001,0.0,1.0
1993-02-01,16.88,16.88,16.62,16.62,4400,1.42448256646894,1.42448256646894,1.40254148428399,1.40254148428399,52139.6342421432,0.0,1.0
1993-02-02,16.88,17.0,16.62,16.62,13700,1.42448256646894,1.43460921978507,1.40254148428399,1.40254148428399,162343.861163037,0.0,1.0
1993-02-03,16.75,16.88,16.5,16.75,5600,1.41351202537646,1.42448256646894,1.39241483096786,1.41351202537646,66359.5344900007,0.0,1.0
1993-02-04,17.5,17.5,17.0,17.0,10700,1.47680360860227,1.47680360860227,1.43460921978507,1.43460921978507,126794.110543394,0.0,1.0
1993-02-05,16.75,17.5,16.75,17.5,17500,1.41351202537646,1.47680360860227,1.41351202537646,1.47680360860227,207373.545281252,0.0,1.0
1993-02-08,16.0,16.62,16.0,16.5,10200,1.35022044215065,1.40254148428399,1.35022044215065,1.39241483096786,120869.152106787,0.0,1.0
1993-02-09,16.0,16.25,16.0,16.0,2700,1.35022044215065,1.37131763655925,1.35022044215065,1.35022044215065,31994.7755576789,0.0,1.0
1993-02-10,16.12,16.62,16.12,16.25,4400,1.36034709546678,1.40254148428399,1.36034709546678,1.37131763655925,52139.6342421434,0.0,1.0
1993-02-11,17.0,17.0,16.0,16.0,5700,1.43460921978507,1.43460921978507,1.35022044215065,1.35022044215065,67544.5261773219,0.0,1.0
1993-02-12,16.5,17.12,16.38,17.12,14800,1.39241483096786,1.4447358731012,1.38228817765173,1.4447358731012,175378.769723573,0.0,1.0
1993-02-16,15.75,16.25,15.38,16.25,7200,1.32912324774205,1.37131763655925,1.29789940001731,1.37131763655925,85319.4014871434,0.0,1.0
1993-02-17,15.88,16.0,15.75,15.75,6900,1.34009378883452,1.35022044215065,1.32912324774205,1.32912324774205,81764.4264251794,0.0,1.0
1993-02-18,15.75,16.0,15.5,16.0,3700,1.32912324774205,1.35022044215065,1.30802605333344,1.35022044215065,43844.6924308932,0.0,1.0
1993-02-19,18.88,18.88,16.62,16.62,48600,1.59326012173777,1.59326012173777,1.40254148428399,1.40254148428399,575905.960038219,0.0,1.0
1993-02-22,19.5,19.62,18.88,18.88,22100,1.6455811638711,1.65570781718723,1.59326012173777,1.59326012173777,261883.162898039,0.0,1.0
1993-02-23,20.25,20.25,19.0,19.25,14300,1.70887274709692,1.70887274709692,1.6033867750539,1.6244839694625,169453.811286966,0.0,1.0
1993-02-24,20.0,20.38,19.62,20.0,11600,1.68777555268831,1.71984328818939,1.65570781718723,1.68777555268831,137459.035729287,0.0,1.0
1993-02-25,19.38,19.75,19.25,19.75,6700,1.63545451055497,1.66667835827971,1.6244839694625,1.66667835827971,79394.4430505367,0.0,1.0
1993-02-26,19.12,19.25,19.0,19.25,7000,1.61351342837003,1.6244839694625,1.6033867750539,1.6244839694625,82949.4181125007,0.0,1.0
1993-03-01,19.12,19.12,19.0,19.12,1200,1.62195230613347,1.62195230613347,1.61177268914937,1.62195230613347,14145.9153350172,0.1,1.0
1993-03-02,19.38,19.5,18.88,19.0,4000,1.64400814293235,1.65418775991646,1.60159307216527,1.61177268914937,47153.0511167242,0.0,1.0
1993-03-03,19.5,19.75,19.25,19.25,7700,1.65418775991646,1.6753952953,1.63298022453291,1.63298022453291,90769.6233996937,0.0,1.0
1993-03-04,19.0,19.5,19.0,19.5,1100,1.61177268914937,1.65418775991646,1.61177268914937,1.65418775991646,12967.0890570991,0.0,1.0
1993-03-05,19.12,19.12,18.75,18.75,2500,1.62195230613347,1.62195230613347,1.59056515376582,1.59056515376582,29470.6569479525,0.0,1.0
1993-03-08,19.38,19.38,19.0,19.12,2600,1.64400814293235,1.64400814293235,1.61177268914937,1.62195230613347,30649.4832258708,0.0,1.0
1993-03-09,19.38,19.5,19.0,19.12,3500,1.64400814293235,1.65418775991646,1.61177268914937,1.62195230613347,41258.9197271337,0.0,1.0
1993-03-10,19.5,19.5,19.25,19.5,24500,1.65418775991646,1.65418775991646,1.63298022453291,1.65418775991646,288812.438089934,0.0,1.0
1993-03-11,21.0,21.0,19.88,19.88,17100,1.78143297221772,1.78143297221772,1.68642321369944,1.68642321369944,201579.293523996,0.0,1.0
1993-03-12,21.12,21.12,20.75,20.75,2300,1.79161258920182,1.79161258920182,1.76022543683418,1.76022543683418,27113.0043921164,0.0,1.0
1993-03-15,21.0,21.38,21.0,21.25,2500,1.78143297221772,1.81366842600071,1.78143297221772,1.80264050760127,29470.6569479526,0.0,1.0
1993-03-16,21.0,21.12,20.75,21.12,3700,1.78143297221772,1.79161258920182,1.76022543683418,1.79161258920182,43616.5722829698,0.0,1.0
1993-03-17,20.5,21.25,20.5,21.25,2500,1.73901790145063,1.80264050760127,1.73901790145063,1.80264050760127,29470.6569479526,0.0,1.0
1993-03-18,20.12,20.62,19.88,20.62,5500,1.70678244766765,1.74919751843473,1.68642321369944,1.74919751843473,64835.4452854955,0.0,1.0
1993-03-19,20.12,20.38,19.88,19.88,3800,1.70678244766765,1.72883828446653,1.68642321369944,1.68642321369944,44795.3985608878,0.0,1.0
1993-03-22,20.25,20.25,20.0,20.0,500,1.71781036606709,1.71781036606709,1.69660283068354,1.69660283068354,5894.13138959051,0.0,1.0
1993-03-23,20.5,20.5,20.12,20.12,1200,1.73901790145063,1.73901790145063,1.70678244766765,1.70678244766765,14145.9153350173,0.0,1.0
1993-03-24,20.62,20.62,20.62,20.62,4400,1.74919751843473,1.74919751843473,1.74919751843473,1.74919751843473,51868.3562283967,0.0,1.0
1993-03-25,20.75,20.75,20.62,20.75,900,1.76022543683418,1.76022543683418,1.74919751843473,1.76022543683418,10609.4365012629,0.0,1.0
1993-03-26,20.62,20.62,20.38,20.62,1700,1.74919751843473,1.74919751843473,1.72883828446653,1.74919751843473,20040.0467246078,0.0,1.0
1993-03-29,20.62,20.75,20.5,20.75,5000,1.74919751843473,1.76022543683418,1.73901790145063,1.76022543683418,58941.3138959053,0.0,1.0
1993-03-30,20.12,20.5,20.12,20.38,3200,1.70678244766765,1.73901790145063,1.70678244766765,1.72883828446653,37722.4408933792,0.0,1.0
1993-03-31,20.12,20.12,19.75,19.88,3800,1.70678244766765,1.70678244766765,1.6753952953,1.68642321369944,44795.3985608878,0.0,1.0
1993-04-01,20.38,20.38,19.88,20.12,1400,1.72883828446653,1.72883828446653,1.68642321369944,1.70678244766765,16503.5678908535,0.0,1.0
1993-04-02,19.88,20.25,19.75,20.12,7800,1.68642321369944,1.71781036606709,1.6753952953,1.70678244766765,91948.4496776122,0.0,1.0
1993-04-05,20.12,20.12,19.5,19.75,5700,1.70678244766765,1.70678244766765,1.65418775991646,1.6753952953,67193.0978413317,0.0,1.0
1993-04-06,20.25,20.25,19.75,20.0,4200,1.71781036606709,1.71781036606709,1.6753952953,1.69660283068354,49510.7036725603,0.0,1.0
1993-04-07,20.5,20.5,20.5,20.5,600,1.73901790145063,1.73901790145063,1.73901790145063,1.73901790145063,7072.95766750863,0.0,1.0
1993-04-08,21.12,21.12,20.62,20.62,5700,1.79161258920182,1.79161258920182,1.74919751843473,1.74919751843473,67193.097841332,0.0,1.0
1993-04-12,21.88,21.88,21.12,21.12,13500,1.8560834967678,1.8560834967678,1.79161258920182,1.79161258920182,159141.547518944,0.0,1.0
1993-04-13,22.25,22.38,21.88,22.0,11800,1.88747064913544,1.89849856753489,1.8560834967678,1.8662631137519,139101.500794336,0.0,1.0
1993-04-14,22.5,22.88,22.25,22.25,11500,1.90867818451899,1.94091363830197,1.88747064913544,1.88747064913544,135565.021960582,0.0,1.0
1993-04-15,22.88,22.88,22.75,22.75,2300,1.94091363830197,1.94091363830197,1.92988571990253,1.92988571990253,27113.0043921164,0.0,1.0
1993-04-16,23.0,23.0,22.5,22.75,8600,1.95109325528608,1.95109325528608,1.90867818451899,1.92988571990253,101379.059900957,0.0,1.0
1993-04-19,22.75,23.12,22.75,23.0,2800,1.92988571990253,1.96127287227018,1.92988571990253,1.95109325528608,33007.1357817069,0.0,1.0
1993-04-20,23.12,23.12,22.88,23.0,5300,1.96127287227018,1.96127287227018,1.94091363830197,1.95109325528608,62477.7927296594,0.0,1.0
1993-04-21,23.75,23.75,23.12,23.38,6000,2.01471586143671,2.01471586143671,1.96127287227018,1.98332870906906,70729.5766750861,0.0,1.0
1993-04-22,26.25,26.38,25.0,25.0,36700,2.22679121527215,2.23781913367159,2.12075353835443,2.12075353835443,432629.243995944,0.0,1.0
1993-04-23,26.25,26.25,25.75,26.0,16100,2.22679121527215,2.22679121527215,2.18437614450506,2.20558367988861,189791.030744815,0.0,1.0
1993-04-26,26.38,26.38,25.88,26.0,16300,2.23781913367159,2.23781913367159,2.19540406290451,2.20558367988861,192148.683300651,0.0,1.0
1993-04-27,28.38,28.38,26.25,26.38,35400,2.40747941673995,2.40747941673995,2.22679121527215,2.23781913367159,417304.502383008,0.0,1.0
1993-04-28,27.88,28.88,27.62,28.88,15000,2.36506434597286,2.44989448750704,2.34300850917397,2.44989448750704,176823.941687716,0.0,1.0
1993-04-29,28.0,28.75,27.88,27.88,6100,2.37524396295696,2.43886656910759,2.36506434597286,2.36506434597286,71908.4029530043,0.0,1.0
1993-04-30,29.38,29.38,28.25,28.38,10400,2.49230955827413,2.49230955827413,2.39645149834051,2.40747941673995,122597.932903483,0.0,1.0
1993-05-03,30.88,31.25,30.25,30.38,33500,2.61955477057539,2.65094192294304,2.56611178140886,2.5771396998083,394906.803102565,0.0,1.0
1993-05-04,30.38,31.62,30.12,31.0,28200,2.5771396998083,2.68232907531068,2.55508386300942,2.62973438755949,332429.010372906,0.0,1.0
1993-05-05,31.88,31.88,30.5,30.62,24400,2.70438491210957,2.70438491210957,2.5873193167924,2.59749893377651,287633.611812017,0.0,1.0
1993-05-06,31.38,32.0,31.25,32.0,12800,2.66196984134248,2.71456452909367,2.65094192294304,2.71456452909367,150889.763573517,0.0,1.0
1993-05-07,31.25,31.88,31.0,31.88,8600,2.65094192294304,2.70438491210957,2.62973438755949,2.70438491210957,101379.059900957,0.0,1.0
1993-05-10,30.5,31.12,30.5,31.0,12400,2.5873193167924,2.63991400454359,2.5873193167924,2.62973438755949,146174.458461845,0.0,1.0
1993-05-11,30.88,30.88,30.25,30.62,8700,2.61955477057539,2.61955477057539,2.56611178140886,2.59749893377651,102557.886178875,0.0,1.0
1993-05-12,30.5,30.62,30.5,30.62,1500,2.5873193167924,2.59749893377651,2.5873193167924,2.59749893377651,17682.3941687716,0.0,1.0
1993-05-13,30.0,30.62,30.0,30.5,6700,2.54490424602532,2.59749893377651,2.54490424602532,2.5873193167924,78981.3606205128,0.0,1.0
1993-05-14,29.5,29.88,29.0,29.88,10900,2.50248917525823,2.53472462904121,2.46007410449114,2.53472462904121,128492.064293073,0.0,1.0
1993-05-17,30.25,30.38,29.5,29.75,6600,2.56611178140886,2.5771396998083,2.50248917525823,2.52369671064177,77802.5343425948,0.0,1.0
1993-05-18,29.75,30.12,29.75,30.0,2100,2.52369671064177,2.55508386300942,2.52369671064177,2.54490424602532,24755.3518362802,0.0,1.0
1993-05-19,31.12,31.12,29.75,29.75,10400,2.63991400454359,2.63991400454359,2.52369671064177,2.52369671064177,122597.932903483,0.0,1.0
1993-05-20,31.38,31.38,30.88,31.0,2300,2.66196984134248,2.66196984134248,2.61955477057539,2.62973438755949,27113.0043921164,0.0,1.0
1993-05-21,31.88,32.88,31.62,31.62,13100,2.70438491210957,2.78921505364375,2.68232907531068,2.68232907531068,154426.242407271,0.0,1.0
1993-05-24,31.12,32.0,31.12,32.0,2900,2.63991400454359,2.71456452909367,2.63991400454359,2.71456452909367,34185.9620596251,0.0,1.0
1993-05-25,31.0,31.25,30.62,31.25,7000,2.62973438755949,2.65094192294304,2.59749893377651,2.65094192294304,82517.8394542673,0.0,1.0
1993-05-26,31.25,31.25,31.0,31.25,3900,2.65094192294304,2.65094192294304,2.62973438755949,2.65094192294304,45974.224838806,0.0,1.0
1993-05-27,30.75,31.0,30.75,31.0,900,2.60852685217595,2.62973438755949,2.60852685217595,2.62973438755949,10609.4365012629,0.0,1.0
1993-05-28,30.12,30.5,30.0,30.5,2500,2.56356687716284,2.59590935436476,2.5533534633096,2.59590935436476,29373.1365742002,0.1,1.0
1993-06-01,31.25,31.38,30.38,30.5,13400,2.6597431909475,2.67080772262184,2.58569594051152,2.59590935436476,157440.012037713,0.0,1.0
1993-06-02,31.12,31.38,31.0,31.0,8000,2.64867865927316,2.67080772262184,2.63846524541992,2.63846524541992,93994.0370374406,0.0,1.0
1993-06-03,31.0,31.38,31.0,31.0,4800,2.63846524541992,2.67080772262184,2.63846524541992,2.63846524541992,56396.4222224644,0.0,1.0
1993-06-04,31.0,31.0,30.88,31.0,1400,2.63846524541992,2.63846524541992,2.62825183156668,2.63846524541992,16448.9564815521,0.0,1.0
1993-06-07,31.0,31.12,31.0,31.12,4700,2.63846524541992,2.64867865927316,2.63846524541992,2.64867865927316,55221.4967594964,0.0,1.0
1993-06-08,30.88,31.88,30.88,31.25,5000,2.62825183156668,2.713363613677,2.62825183156668,2.6597431909475,58746.2731484005,0.0,1.0
1993-06-09,31.0,31.38,31.0,31.0,8600,2.63846524541992,2.67080772262184,2.63846524541992,2.63846524541992,101043.589815249,0.0,1.0
1993-06-10,31.38,31.38,31.0,31.0,1400,2.67080772262184,2.67080772262184,2.63846524541992,2.63846524541992,16448.9564815521,0.0,1.0
1993-06-11,31.38,31.5,31.0,31.25,2500,2.67080772262184,2.68102113647508,2.63846524541992,2.6597431909475,29373.1365742002,0.0,1.0
1993-06-14,31.25,31.62,31.25,31.5,1500,2.6597431909475,2.69123455032831,2.6597431909475,2.68102113647508,17623.8819445201,0.0,1.0
1993-06-15,31.5,31.5,31.25,31.25,600,2.68102113647508,2.68102113647508,2.6597431909475,2.6597431909475,7049.55277780805,0.0,1.0
1993-06-16,31.88,32.38,31.5,31.75,12900,2.713363613677,2.75591950473216,2.68102113647508,2.70229908200266,151565.384722873,0.0,1.0
1993-06-17,32.5,32.62,32.38,32.38,14300,2.7661329185854,2.77634633243863,2.75591950473216,2.75591950473216,168014.341204425,0.0,1.0
1993-06-18,32.25,32.62,31.88,32.62,7200,2.74485497305782,2.77634633243863,2.713363613677,2.77634633243863,84594.6333336966,0.0,1.0
1993-06-21,32.25,32.38,31.88,32.38,2500,2.74485497305782,2.75591950473216,2.713363613677,2.75591950473216,29373.1365742002,0.0,1.0
1993-06-22,32.62,32.62,32.25,32.38,7600,2.77634633243863,2.77634633243863,2.74485497305782,2.75591950473216,89294.3351855689,0.0,1.0
1993-06-23,33.0,33.0,32.62,32.62,11000,2.80868880964056,2.80868880964056,2.77634633243863,2.77634633243863,129241.800926481,0.0,1.0
1993-06-24,32.62,33.0,32.38,33.0,12800,2.77634633243863,2.80868880964056,2.75591950473216,2.80868880964056,150390.459259906,0.0,1.0
1993-06-25,32.88,32.88,32.62,32.88,3700,2.79847539578732,2.79847539578732,2.77634633243863,2.79847539578732,43472.2421298163,0.0,1.0
1993-06-28,16.5,16.5,16.38,16.5,4900,2.80868880964056,2.80868880964056,2.78826198193408,2.80868880964056,28785.6738427162,0.0,2.0
1993-06-29,16.5,17.0,16.38,16.75,23700,2.80868880964056,2.89380059175088,2.78826198193408,2.85124470069572,139228.667361709,0.0,1.0
1993-06-30,16.25,16.5,15.88,16.12,38900,2.7661329185854,2.80868880964056,2.70315019982376,2.74400385523671,228523.002547278,0.0,1.0
1993-07-01,17.25,17.25,16.25,16.25,34800,2.93635648280604,2.93635648280604,2.7661329185854,2.7661329185854,204437.030556434,0.0,1.0
1993-07-02,17.62,17.62,17.25,17.38,33900,2.99933920156767,2.99933920156767,2.93635648280604,2.95848554615472,199149.865973078,0.0,1.0
1993-07-06,18.25,18.75,17.62,17.75,69800,3.10658004702668,3.191691829137,2.99933920156767,3.02146826491636,410048.986575835,0.0,1.0
1993-07-07,17.88,18.62,17.88,18.62,50800,3.04359732826504,3.16956276578831,3.04359732826504,3.16956276578831,298431.067593874,0.0,1.0
1993-07-08,18.0,18.25,17.62,17.88,18700,3.06402415597152,3.10658004702668,2.99933920156767,3.04359732826504,109855.530787509,0.0,1.0
1993-07-09,18.0,18.25,17.88,18.0,29700,3.06402415597152,3.10658004702668,3.04359732826504,3.06402415597152,174476.431250749,0.0,1.0
1993-07-12,18.12,18.25,17.88,18.12,35100,3.08445098367799,3.10658004702668,3.04359732826504,3.08445098367799,206199.418750886,0.0,1.0
1993-07-13,18.5,18.62,18.0,18.0,27300,3.14913593808184,3.16956276578831,3.06402415597152,3.06402415597152,160377.325695133,0.0,1.0
1993-07-14,18.88,19.25,18.5,18.62,25400,3.21382089248568,3.27680361124732,3.14913593808184,3.16956276578831,149215.533796937,0.0,1.0
1993-07-15,18.5,19.12,18.5,19.0,23100,3.14913593808184,3.25467454789863,3.14913593808184,3.23424772019216,135703.890972805,0.0,1.0
1993-07-16,18.38,18.88,18.25,18.62,22200,3.12870911037536,3.21382089248568,3.10658004702668,3.16956276578831,130416.726389449,0.0,1.0
1993-07-19,18.38,18.88,18.25,18.62,11900,3.12870911037536,3.21382089248568,3.10658004702668,3.16956276578831,69908.0650465966,0.0,1.0
1993-07-20,18.0,18.62,18.0,18.62,40700,3.06402415597152,3.16956276578831,3.06402415597152,3.16956276578831,239097.33171399,0.0,1.0
1993-07-21,18.0,18.25,17.25,17.75,53900,3.06402415597152,3.10658004702668,2.93635648280604,3.02146826491636,316642.412269878,0.0,1.0
1993-07-22,18.62,19.0,18.38,18.88,63500,3.16956276578831,3.23424772019216,3.12870911037536,3.21382089248568,373038.834492344,0.0,1.0
1993-07-23,18.0,18.88,17.75,18.5,58800,3.06402415597152,3.21382089248568,3.02146826491636,3.14913593808184,345428.086112595,0.0,1.0
1993-07-26,18.38,18.38,18.0,18.0,21200,3.12870911037536,3.12870911037536,3.06402415597152,3.06402415597152,124542.099074609,0.0,1.0
1993-07-27,18.38,18.62,18.25,18.5,34200,3.12870911037536,3.16956276578831,3.10658004702668,3.14913593808184,200912.25416753,0.0,1.0
1993-07-28,18.38,18.5,18.0,18.12,10000,3.12870911037536,3.14913593808184,3.06402415597152,3.08445098367799,58746.2731484005,0.0,1.0
1993-07-29,18.25,18.5,18.25,18.38,7200,3.10658004702668,3.14913593808184,3.10658004702668,3.12870911037536,42297.3166668483,0.0,1.0
1993-07-30,18.25,18.62,18.12,18.5,18200,3.10658004702668,3.16956276578831,3.08445098367799,3.14913593808184,106918.217130089,0.0,1.0
1993-08-02,17.5,18.25,17.12,18.25,22800,2.9789123738612,3.10658004702668,2.91422741945735,3.10658004702668,133941.502778353,0.0,1.0
1993-08-03,14.62,17.38,13.75,17.12,94600,2.48866850890575,2.95848554615472,2.3405740080338,2.91422741945735,555739.74398387,0.0,1.0
1993-08-04,15.5,16.38,14.88,14.88,91900,2.63846524541992,2.78826198193408,2.53292663560312,2.53292663560312,539878.2502338,0.0,1.0
1993-08-05,16.12,16.38,15.5,15.5,21600,2.74400385523671,2.78826198193408,2.63846524541992,2.63846524541992,126891.950000545,0.0,1.0
1993-08-06,16.88,16.88,16.25,16.38,18700,2.8733737640444,2.8733737640444,2.7661329185854,2.78826198193408,109855.530787509,0.0,1.0
1993-08-09,16.62,17.0,16.38,17.0,14000,2.82911563734703,2.89380059175088,2.78826198193408,2.89380059175088,82244.7824077608,0.0,1.0
1993-08-10,16.5,16.75,16.38,16.38,8700,2.80868880964056,2.85124470069572,2.78826198193408,2.78826198193408,51109.2576391084,0.0,1.0
1993-08-11,16.25,16.62,15.5,16.25,92900,2.7661329185854,2.82911563734703,2.63846524541992,2.7661329185854,545752.87754864,0.0,1.0
1993-08-12,16.5,16.88,16.12,16.38,22900,2.80868880964056,2.8733737640444,2.74400385523671,2.78826198193408,134528.965509837,0.0,1.0
1993-08-13,16.88,17.0,16.5,16.75,12400,2.8733737640444,2.89380059175088,2.80868880964056,2.85124470069572,72845.3787040166,0.0,1.0
1993-08-16,16.5,17.0,16.5,17.0,9300,2.80868880964056,2.89380059175088,2.80868880964056,2.89380059175088,54634.0340280124,0.0,1.0
1993-08-17,16.0,16.62,15.75,16.38,47400,2.72357702753024,2.82911563734703,2.68102113647508,2.78826198193408,278457.334723418,0.0,1.0
1993-08-18,16.38,16.38,15.88,16.25,9500,2.78826198193408,2.78826198193408,2.70315019982376,2.7661329185854,55808.9594909805,0.0,1.0
1993-08-19,17.38,17.62,16.38,16.38,18800,2.95848554615472,2.99933920156767,2.78826198193408,2.78826198193408,110442.993518993,0.0,1.0
1993-08-20,18.0,18.5,17.38,17.5,41700,3.06402415597152,3.14913593808184,2.95848554615472,2.9789123738612,244971.95902883,0.0,1.0
1993-08-23,18.25,18.5,18.25,18.25,13100,3.10658004702668,3.14913593808184,3.10658004702668,3.10658004702668,76957.6178244046,0.0,1.0
1993-08-24,18.25,18.25,17.75,18.25,23000,3.10658004702668,3.10658004702668,3.02146826491636,3.10658004702668,135116.428241321,0.0,1.0
1993-08-25,18.0,18.12,17.75,17.88,14900,3.06402415597152,3.08445098367799,3.02146826491636,3.04359732826504,87531.9469911166,0.0,1.0
1993-08-26,17.5,18.12,17.5,18.12,4000,2.9789123738612,3.08445098367799,2.9789123738612,3.08445098367799,23498.5092593602,0.0,1.0
1993-08-27,17.88,17.88,17.5,17.5,24900,3.04359732826504,3.04359732826504,2.9789123738612,2.9789123738612,146278.220139517,0.0,1.0
1993-08-30,17.88,17.88,17.62,17.62,3400,3.05210850647607,3.05210850647607,3.0077266154423,3.0077266154423,19918.0336711521,0.05,1.0
1993-08-31,17.88,17.88,17.62,17.88,7000,3.05210850647607,3.05210850647607,3.0077266154423,3.05210850647607,41007.7163817837,0.0,1.0
1993-09-01,17.38,17.62,17.12,17.62,6300,2.96675871602652,3.0077266154423,2.92237682499275,3.0077266154423,36906.9447436052,0.0,1.0
1993-09-02,16.62,17.62,16.62,17.25,23000,2.83702703454319,3.0077266154423,2.83702703454319,2.94456777050963,134739.639540146,0.0,1.0
1993-09-03,16.0,17.0,15.12,16.62,152800,2.73119329438575,2.90189287528485,2.58097766319453,2.83702703454319,895139.866162362,0.0,1.0
1993-09-07,15.88,16.25,15.75,16.25,12100,2.71070934467785,2.77386818961052,2.68851839916097,2.77386818961052,70884.7668885118,0.0,1.0
1993-09-08,15.5,15.75,15.12,15.62,7600,2.64584350393619,2.68851839916097,2.58097766319453,2.66632745364408,44522.6635002223,0.0,1.0
1993-09-09,15.5,15.88,15.38,15.62,11500,2.64584350393619,2.71070934467785,2.6253595542283,2.66632745364408,67369.8197700732,0.0,1.0
1993-09-10,15.62,15.75,15.5,15.75,30900,2.66632745364408,2.68851839916097,2.64584350393619,2.68851839916097,181019.776599588,0.0,1.0
1993-09-13,15.88,15.88,15.5,15.88,7800,2.71070934467785,2.71070934467785,2.64584350393619,2.71070934467785,45694.3125397018,0.0,1.0
1993-09-14,15.62,16.12,15.62,16.12,20200,2.66632745364408,2.75167724409364,2.66632745364408,2.75167724409364,118336.552987433,0.0,1.0
1993-09-15,16.25,16.25,15.62,15.62,5400,2.77386818961052,2.77386818961052,2.66632745364408,2.66632745364408,31634.5240659474,0.0,1.0
1993-09-16,16.25,16.62,16.12,16.12,5800,2.77386818961052,2.83702703454319,2.75167724409364,2.75167724409364,33977.8221449065,0.0,1.0
1993-09-17,16.25,16.25,15.88,16.25,4300,2.77386818961052,2.77386818961052,2.71070934467785,2.77386818961052,25190.45434881,0.0,1.0
1993-09-20,16.62,16.62,16.25,16.25,6900,2.83702703454319,2.83702703454319,2.77386818961052,2.77386818961052,40421.8918620439,0.0,1.0
1993-09-21,16.0,16.38,16.0,16.38,4100,2.73119329438575,2.79605913512741,2.73119329438575,2.79605913512741,24018.8053093304,0.0,1.0
1993-09-22,16.75,16.75,16.0,16.0,4700,2.85921798006008,2.85921798006008,2.73119329438575,2.73119329438575,27533.752427769,0.0,1.0
1993-09-23,17.62,17.75,16.88,16.88,18600,3.0077266154423,3.02991756095919,2.88140892557696,2.88140892557696,108963.360671597,0.0,1.0
1993-09-24,17.12,17.88,17.12,17.88,6700,2.92237682499275,3.05210850647607,2.92237682499275,3.05210850647607,39250.2428225643,0.0,1.0
1993-09-27,17.12,17.38,17.0,17.0,3600,2.92237682499275,2.96675871602652,2.90189287528485,2.90189287528485,21089.6827106316,0.0,1.0
1993-09-28,17.12,17.12,16.88,17.0,2700,2.92237682499275,2.92237682499275,2.88140892557696,2.90189287528485,15817.2620329737,0.0,1.0
1993-09-29,16.75,17.0,16.75,17.0,11700,2.85921798006008,2.90189287528485,2.85921798006008,2.90189287528485,68541.4688095526,0.0,1.0
1993-09-30,16.5,16.62,16.25,16.62,12900,2.8165430848353,2.83702703454319,2.77386818961052,2.83702703454319,75571.3630464299,0.0,1.0
1993-10-01,16.38,16.38,16.38,16.38,1100,2.79605913512741,2.79605913512741,2.79605913512741,2.79605913512741,6444.06971713742,0.0,1.0
1993-10-04,16.0,16.25,16.0,16.25,148100,2.73119329438575,2.77386818961052,2.73119329438575,2.77386818961052,867606.113734593,0.0,1.0
1993-10-05,16.5,16.5,16.25,16.25,7700,2.8165430848353,2.8165430848353,2.77386818961052,2.77386818961052,45108.488019962,0.0,1.0
1993-10-06,16.75,16.75,16.5,16.5,3100,2.85921798006008,2.85921798006008,2.8165430848353,2.8165430848353,18160.5601119327,0.0,1.0
1993-10-07,16.5,16.75,16.38,16.5,5400,2.8165430848353,2.85921798006008,2.79605913512741,2.8165430848353,31634.5240659474,0.0,1.0
1993-10-08,16.62,16.62,16.62,16.62,1200,2.83702703454319,2.83702703454319,2.83702703454319,2.83702703454319,7029.89423687721,0.0,1.0
1993-10-11,16.62,16.88,16.38,16.75,6300,2.83702703454319,2.88140892557696,2.79605913512741,2.85921798006008,36906.9447436053,0.0,1.0
1993-10-12,16.75,16.75,16.38,16.5,2400,2.85921798006008,2.85921798006008,2.79605913512741,2.8165430848353,14059.7884737544,0.0,1.0
1993-10-13,16.5,16.88,16.5,16.88,12000,2.8165430848353,2.88140892557696,2.8165430848353,2.88140892557696,70298.942368772,0.0,1.0
1993-10-14,16.75,16.88,16.62,16.75,3600,2.85921798006008,2.88140892557696,2.83702703454319,2.85921798006008,21089.6827106316,0.0,1.0
1993-10-15,17.0,17.12,16.75,16.75,3200,2.90189287528485,2.92237682499275,2.85921798006008,2.85921798006008,18746.3846316726,0.0,1.0
1993-10-18,16.88,16.88,16.88,16.88,1400,2.88140892557696,2.88140892557696,2.88140892557696,2.88140892557696,8201.54327635673,0.0,1.0
1993-10-19,17.0,17.25,16.88,16.88,9300,2.90189287528485,2.94456777050963,2.88140892557696,2.88140892557696,54481.6803357984,0.0,1.0
1993-10-20,17.12,17.25,17.0,17.0,5100,2.92237682499275,2.94456777050963,2.90189287528485,2.90189287528485,29877.0505067281,0.0,1.0
1993-10-21,19.62,19.62,17.62,17.88,129600,3.34912577724052,3.34912577724052,3.0077266154423,3.05210850647607,759228.577582738,0.0,1.0
1993-10-22,20.88,21.5,20.38,20.5,83900,3.5642072491734,3.67004098933085,3.47885745872384,3.49934140843174,491506.772061664,0.0,1.0
1993-10-25,21.88,22.5,21.12,22.25,53800,3.73490683007251,3.84074057022996,3.60517514858918,3.79806567500518,315173.591619994,0.0,1.0
1993-10-26,21.38,21.75,20.88,21.5,34100,3.64955703962295,3.71271588455562,3.5642072491734,3.67004098933085,199766.16123126,0.0,1.0
1993-10-27,21.62,21.62,21.38,21.38,22900,3.69052493903874,3.69052493903874,3.64955703962295,3.64955703962295,134153.815020406,0.0,1.0
1993-10-28,20.5,21.38,20.5,21.38,7300,3.49934140843174,3.64955703962295,3.49934140843174,3.64955703962295,42765.1899410029,0.0,1.0
1993-10-29,20.5,20.62,20.38,20.5,13500,3.49934140843174,3.51982535813963,3.47885745872384,3.49934140843174,79086.3101648684,0.0,1.0
1993-11-01,20.62,20.75,20.5,20.5,13900,3.51982535813963,3.54201630365651,3.49934140843174,3.49934140843174,81429.6082438275,0.0,1.0
1993-11-02,20.75,20.88,20.5,20.88,11200,3.54201630365651,3.5642072491734,3.49934140843174,3.5642072491734,65612.3462108539,0.0,1.0
1993-11-03,20.38,21.12,20.38,20.75,26100,3.47885745872384,3.60517514858918,3.47885745872384,3.54201630365651,152900.199652079,0.0,1.0
1993-11-04,19.25,20.5,19.25,20.5,13100,3.28596693230785,3.49934140843174,3.28596693230785,3.49934140843174,76743.0120859094,0.0,1.0
1993-11-05,18.75,19.25,17.38,19.25,50300,3.2006171418583,3.28596693230785,2.96675871602652,3.28596693230785,294669.733429102,0.0,1.0
1993-11-08,18.62,18.75,18.38,18.75,10200,3.17842619634141,3.2006171418583,3.13745829692563,3.2006171418583,59754.1010134562,0.0,1.0
1993-11-09,19.38,19.62,18.88,18.88,17300,3.30815787782473,3.34912577724052,3.22280808737518,3.22280808737518,101347.64191498,0.0,1.0
1993-11-10,19.62,19.62,19.5,19.62,2800,3.34912577724052,3.34912577724052,3.32864182753263,3.34912577724052,16403.0865527135,0.0,1.0
1993-11-11,19.75,19.75,19.5,19.75,13000,3.37131672275741,3.37131672275741,3.32864182753263,3.37131672275741,76157.1875661695,0.0,1.0
1993-11-12,19.38,19.75,19.38,19.75,13200,3.30815787782473,3.37131672275741,3.30815787782473,3.37131672275741,77328.8366056493,0.0,1.0
1993-11-15,18.88,19.38,18.88,19.38,3500,3.22280808737518,3.30815787782473,3.22280808737518,3.30815787782473,20503.8581908918,0.0,1.0
1993-11-16,18.5,18.75,18.38,18.75,6900,3.15794224663352,3.2006171418583,3.13745829692563,3.2006171418583,40421.8918620439,0.0,1.0
1993-11-17,17.88,18.5,17.88,18.5,4500,3.05210850647607,3.15794224663352,3.05210850647607,3.15794224663352,26362.1033882895,0.0,1.0
1993-11-18,17.38,18.0,17.25,18.0,11700,2.96675871602652,3.07259245618396,2.94456777050963,3.07259245618396,68541.4688095526,0.0,1.0
1993-11-19,17.38,17.38,16.62,17.25,20200,2.96675871602652,2.96675871602652,2.83702703454319,2.94456777050963,118336.552987433,0.0,1.0
1993-11-22,16.88,17.5,16.62,17.12,26600,2.88140892557696,2.98724266573441,2.83702703454319,2.92237682499275,155829.322250778,0.0,1.0
1993-11-23,16.88,17.12,16.75,16.75,6600,2.88140892557696,2.92237682499275,2.85921798006008,2.85921798006008,38664.4183028246,0.0,1.0
1993-11-24,17.38,17.38,16.88,16.88,3400,2.96675871602652,2.96675871602652,2.88140892557696,2.88140892557696,19918.033671152,0.0,1.0
1993-11-26,18.0,18.0,17.62,17.62,2200,3.07259245618396,3.07259245618396,3.0077266154423,3.0077266154423,12888.1394342749,0.0,1.0
1993-11-29,17.5,18.0,17.5,17.75,2100,2.99577764477937,3.08137129177306,2.99577764477937,3.03857446827621,12267.2655842942,0.05,1.0
1993-11-30,17.38,17.38,17.25,17.25,12400,2.97523516950088,2.97523516950088,2.95298082128252,2.95298082128252,72435.2824977374,0.0,1.0
1993-12-01,18.12,18.25,17.38,17.38,7400,3.10191376705155,3.12416811526991,2.97523516950088,2.97523516950088,43227.5072970369,0.0,1.0
1993-12-02,18.38,18.38,18.0,18.25,19200,3.14642246348827,3.14642246348827,3.08137129177306,3.12416811526991,112157.85677069,0.0,1.0
1993-12-03,19.25,19.5,18.5,18.5,7800,3.2953554092573,3.33815223275415,3.16696493876676,3.16696493876676,45564.129313093,0.0,1.0
1993-12-06,19.25,19.62,19.25,19.25,4600,3.2953554092573,3.35869470803264,3.2953554092573,3.2953554092573,26871.1531846446,0.0,1.0
1993-12-07,19.25,19.5,19.12,19.25,3100,3.2953554092573,3.33815223275415,3.27310106103894,3.2953554092573,18108.8206244344,0.0,1.0
1993-12-08,18.75,19.12,18.62,19.12,4300,3.20976176226361,3.27310106103894,3.18750741404524,3.27310106103894,25118.6866726025,0.0,1.0
1993-12-09,18.5,18.75,18.5,18.75,18400,3.16696493876676,3.20976176226361,3.16696493876676,3.20976176226361,107484.612738578,0.0,1.0
1993-12-10,17.75,18.38,17.75,18.38,13200,3.03857446827621,3.14642246348827,3.03857446827621,3.14642246348827,77108.5265298497,0.0,1.0
1993-12-13,17.75,17.75,17.5,17.75,25100,3.03857446827621,3.03857446827621,2.99577764477937,3.03857446827621,146623.031507517,0.0,1.0
1993-12-14,17.5,17.62,17.5,17.62,2400,2.99577764477937,3.01632012005785,2.99577764477937,3.01632012005785,14019.7320963363,0.0,1.0
1993-12-15,17.62,17.62,17.5,17.5,1900,3.01632012005785,3.01632012005785,2.99577764477937,2.99577764477937,11098.9545762662,0.0,1.0
1993-12-16,17.88,17.88,17.5,17.5,5800,3.06082881649457,3.06082881649457,2.99577764477937,2.99577764477937,33881.0192328127,0.0,1.0
1993-12-17,17.88,18.0,17.75,17.75,800,3.06082881649457,3.08137129177306,3.03857446827621,3.03857446827621,4673.2440321121,0.0,1.0
1993-12-20,17.88,17.88,17.62,17.62,3200,3.06082881649457,3.06082881649457,3.01632012005785,3.01632012005785,18692.9761284484,0.0,1.0
1993-12-21,17.88,17.88,17.88,17.88,1000,3.06082881649457,3.06082881649457,3.06082881649457,3.06082881649457,5841.55504014013,0.0,1.0
1993-12-22,17.88,17.88,17.62,17.88,2900,3.06082881649457,3.06082881649457,3.01632012005785,3.06082881649457,16940.5096164064,0.0,1.0
1993-12-23,17.88,17.88,17.62,17.62,2900,3.06082881649457,3.06082881649457,3.01632012005785,3.01632012005785,16940.5096164064,0.0,1.0
1993-12-27,18.25,18.25,17.75,17.75,4700,3.12416811526991,3.12416811526991,3.03857446827621,3.03857446827621,27455.3086886586,0.0,1.0
1993-12-28,19.25,19.25,18.25,18.38,9100,3.2953554092573,3.2953554092573,3.12416811526991,3.14642246348827,53158.1508652751,0.0,1.0
1993-12-29,19.62,19.62,19.25,19.25,4100,3.35869470803264,3.35869470803264,3.2953554092573,3.2953554092573,23950.3756645745,0.0,1.0
1993-12-30,19.62,19.62,19.25,19.38,4700,3.35869470803264,3.35869470803264,3.2953554092573,3.31760975747566,27455.3086886585,0.0,1.0
1993-12-31,19.12,19.5,19.12,19.38,6900,3.27310106103894,3.33815223275415,3.27310106103894,3.31760975747566,40306.7297769668,0.0,1.0
1994-01-03,19.38,19.38,19.0,19.12,3300,3.31760975747566,3.31760975747566,3.25255858576045,3.27310106103894,19277.1316324624,0.0,1.0
1994-01-04,19.25,19.38,19.25,19.38,3900,3.2953554092573,3.31760975747566,3.2953554092573,3.31760975747566,22782.0646565465,0.0,1.0
1994-01-05,18.62,19.12,18.62,19.12,10800,3.18750741404524,3.27310106103894,3.18750741404524,3.27310106103894,63088.7944335134,0.0,1.0
1994-01-06,19.25,19.25,18.88,18.88,6400,3.2953554092573,3.2953554092573,3.23201611048197,3.23201611048197,37385.9522568968,0.0,1.0
1994-01-07,19.25,19.38,19.12,19.38,4300,3.2953554092573,3.31760975747566,3.27310106103894,3.31760975747566,25118.6866726025,0.0,1.0
1994-01-10,18.88,19.25,18.62,19.25,8400,3.23201611048197,3.2953554092573,3.18750741404524,3.2953554092573,49069.062337177,0.0,1.0
1994-01-11,19.0,19.12,18.75,18.75,2200,3.25255858576045,3.27310106103894,3.20976176226361,3.20976176226361,12851.4210883083,0.0,1.0
1994-01-12,20.12,20.12,19.25,19.25,8900,3.44428835502633,3.44428835502633,3.2953554092573,3.2953554092573,51989.8398572471,0.0,1.0
1994-01-13,20.62,20.75,20.25,20.25,12800,3.52988200202003,3.55213635023839,3.46654270324469,3.46654270324469,74771.9045137935,0.0,1.0
1994-01-14,21.75,21.75,20.62,20.62,13700,3.72332364422578,3.72332364422578,3.52988200202003,3.52988200202003,80029.3040499197,0.0,1.0
1994-01-17,22.75,22.75,22.0,22.0,8900,3.89451093821318,3.89451093821318,3.76612046772263,3.76612046772263,51989.839857247,0.0,1.0
1994-01-18,22.0,22.75,21.62,22.5,16800,3.76612046772263,3.89451093821318,3.70106929600742,3.85171411471633,98138.124674354,0.0,1.0
1994-01-19,21.0,22.0,21.0,22.0,6000,3.59493317373524,3.76612046772263,3.59493317373524,3.76612046772263,35049.3302408407,0.0,1.0
1994-01-20,21.12,21.25,21.0,21.0,4300,3.61547564901373,3.63772999723209,3.59493317373524,3.59493317373524,25118.6866726025,0.0,1.0
1994-01-21,21.25,21.38,21.12,21.38,4200,3.63772999723209,3.65998434545045,3.61547564901373,3.65998434545045,24534.5311685885,0.0,1.0
1994-01-24,21.38,21.38,20.88,21.0,5300,3.65998434545045,3.65998434545045,3.57439069845675,3.59493317373524,30960.2417127426,0.0,1.0
1994-01-25,21.38,21.38,21.12,21.12,1900,3.65998434545045,3.65998434545045,3.61547564901373,3.61547564901373,11098.9545762662,0.0,1.0
1994-01-26,21.0,21.25,21.0,21.25,2500,3.59493317373524,3.63772999723209,3.59493317373524,3.63772999723209,14603.8876003503,0.0,1.0
1994-01-27,21.38,21.38,21.0,21.0,7000,3.65998434545045,3.65998434545045,3.59493317373524,3.59493317373524,40890.8852809808,0.0,1.0
1994-01-28,22.12,22.25,21.5,21.5,20800,3.78666294300112,3.80891729121948,3.68052682072893,3.68052682072893,121504.344834914,0.0,1.0
1994-01-31,22.12,22.12,21.75,21.88,4500,3.78666294300112,3.78666294300112,3.72332364422578,3.74557799244414,26286.9976806305,0.0,1.0
1994-02-01,22.12,22.12,21.75,22.12,9700,3.78666294300112,3.78666294300112,3.72332364422578,3.78666294300112,56663.0838893591,0.0,1.0
1994-02-02,22.12,22.5,21.88,21.88,11200,3.78666294300112,3.85171411471633,3.74557799244414,3.74557799244414,65425.4164495693,0.0,1.0
1994-02-03,21.5,21.88,21.5,21.88,3200,3.68052682072893,3.74557799244414,3.68052682072893,3.74557799244414,18692.9761284484,0.0,1.0
1994-02-04,20.0,21.38,19.75,21.38,14800,3.42374587974785,3.65998434545045,3.380949056251,3.65998434545045,86455.0145940737,0.0,1.0
1994-02-07,20.25,20.25,19.62,19.62,8700,3.46654270324469,3.46654270324469,3.35869470803264,3.35869470803264,50821.5288492191,0.0,1.0
1994-02-08,20.75,20.75,20.0,20.12,9000,3.55213635023839,3.55213635023839,3.42374587974785,3.44428835502633,52573.9953612611,0.0,1.0
1994-02-09,21.25,21.38,21.0,21.0,3800,3.63772999723209,3.65998434545045,3.59493317373524,3.59493317373524,22197.9091525324,0.0,1.0
1994-02-10,21.62,21.75,21.12,21.38,4400,3.70106929600742,3.72332364422578,3.61547564901373,3.65998434545045,25702.8421766165,0.0,1.0
1994-02-11,21.75,21.75,21.38,21.75,2200,3.72332364422578,3.72332364422578,3.65998434545045,3.72332364422578,12851.4210883083,0.0,1.0
1994-02-14,22.25,22.38,21.88,22.0,6800,3.80891729121948,3.83117163943784,3.74557799244414,3.76612046772263,39722.5742729528,0.0,1.0
1994-02-15,22.38,22.38,22.25,22.25,8200,3.83117163943784,3.83117163943784,3.80891729121948,3.80891729121948,47900.751329149,0.0,1.0
1994-02-16,21.5,22.25,21.5,22.25,7100,3.68052682072893,3.80891729121948,3.68052682072893,3.80891729121948,41475.0407849949,0.0,1.0
1994-02-17,21.62,21.62,21.38,21.38,6600,3.70106929600742,3.70106929600742,3.65998434545045,3.65998434545045,38554.2632649248,0.0,1.0
1994-02-18,21.75,22.38,21.75,22.0,25500,3.72332364422578,3.83117163943784,3.72332364422578,3.76612046772263,148959.653523573,0.0,1.0
1994-02-22,21.25,21.25,20.62,21.0,82000,3.63772999723209,3.63772999723209,3.52988200202003,3.59493317373524,479007.513291489,0.0,1.0
1994-02-23,21.12,21.12,20.88,21.0,7800,3.61547564901373,3.61547564901373,3.57439069845675,3.59493317373524,45564.1293130929,0.0,1.0
1994-02-24,21.12,21.12,20.62,20.88,8400,3.61547564901373,3.61547564901373,3.52988200202003,3.57439069845675,49069.0623371769,0.0,1.0
1994-02-25,21.25,21.25,21.0,21.0,6800,3.63772999723209,3.63772999723209,3.59493317373524,3.59493317373524,39722.5742729528,0.0,1.0
1994-02-28,21.75,21.75,20.88,20.88,6200,3.73359488186503,3.73359488186503,3.58425108659042,3.58425108659042,36118.0053719805,0.06,1.0
1994-03-01,21.12,21.62,21.12,21.62,10600,3.62544937494204,3.71127914234124,3.62544937494204,3.71127914234124,61750.1382166119,0.0,1.0
1994-03-02,20.62,21.25,20.5,21.25,9900,3.53961960754284,3.64776511446583,3.51902046336704,3.64776511446583,57672.2989004206,0.0,1.0
1994-03-03,20.62,20.62,20.5,20.62,2700,3.53961960754284,3.53961960754284,3.51902046336704,3.53961960754284,15728.8087910238,0.0,1.0
1994-03-04,20.12,20.5,19.38,20.5,33800,3.45378984014365,3.51902046336704,3.32676178439284,3.51902046336704,196901.384124668,0.0,1.0
1994-03-07,19.88,20.38,19.62,20.38,16600,3.41259155179203,3.49842131919123,3.36796007274445,3.49842131919123,96703.0466411092,0.0,1.0
1994-03-08,20.12,20.12,19.75,19.88,5300,3.45378984014365,3.45378984014365,3.39027581226824,3.41259155179203,30875.0691083059,0.0,1.0
1994-03-09,19.75,20.12,19.75,20.12,1500,3.39027581226824,3.45378984014365,3.39027581226824,3.45378984014365,8738.22710612432,0.0,1.0
1994-03-10,18.75,19.75,18.38,19.75,16600,3.21861627746985,3.39027581226824,3.15510224959444,3.39027581226824,96703.0466411091,0.0,1.0
1994-03-11,19.25,19.62,18.88,19.25,53900,3.30444604486905,3.36796007274445,3.24093201699364,3.30444604486905,313993.627346734,0.0,1.0
1994-03-14,20.0,20.0,19.38,19.5,22800,3.43319069596784,3.43319069596784,3.32676178439284,3.34736092856864,132821.05201309,0.0,1.0
1994-03-15,20.5,20.88,20.25,20.25,7100,3.51902046336704,3.58425108659042,3.47610557966744,3.47610557966744,41360.9416356551,0.0,1.0
1994-03-16,20.38,20.75,20.0,20.75,7200,3.49842131919123,3.56193534706663,3.43319069596784,3.56193534706663,41943.4901093967,0.0,1.0
1994-03-17,20.12,20.38,20.12,20.12,6600,3.45378984014365,3.49842131919123,3.45378984014365,3.45378984014365,38448.199266947,0.0,1.0
1994-03-18,19.62,19.88,19.62,19.88,4700,3.36796007274445,3.41259155179203,3.36796007274445,3.41259155179203,27379.7782658562,0.0,1.0
1994-03-21,19.25,19.75,19.0,19.75,11700,3.30444604486905,3.39027581226824,3.26153116116945,3.39027581226824,68158.1714277696,0.0,1.0
1994-03-22,19.0,19.0,18.62,19.0,33000,3.26153116116945,3.26153116116945,3.19630053794606,3.26153116116945,192240.996334735,0.0,1.0
1994-03-23,19.5,19.5,19.12,19.25,20000,3.34736092856864,3.34736092856864,3.28213030534526,3.30444604486905,116509.694748324,0.0,1.0
1994-03-24,19.38,19.88,19.25,19.25,6200,3.32676178439284,3.41259155179203,3.30444604486905,3.30444604486905,36118.0053719805,0.0,1.0
1994-03-25,19.5,19.75,19.5,19.5,4900,3.34736092856864,3.39027581226824,3.34736092856864,3.34736092856864,28544.8752133395,0.0,1.0
1994-03-28,20.0,20.0,19.5,19.88,9400,3.43319069596784,3.43319069596784,3.34736092856864,3.41259155179203,54759.5565317124,0.0,1.0
1994-03-29,19.62,20.0,19.12,20.0,10400,3.36796007274445,3.43319069596784,3.28213030534526,3.43319069596784,60585.0412691286,0.0,1.0
1994-03-30,19.0,19.38,19.0,19.38,5000,3.26153116116945,3.32676178439284,3.26153116116945,3.32676178439284,29127.4236870811,0.0,1.0
1994-03-31,18.88,19.0,18.5,19.0,4900,3.24093201699364,3.26153116116945,3.17570139377025,3.26153116116945,28544.8752133395,0.0,1.0
1994-04-04,17.75,17.75,17.5,17.62,17600,3.04695674267146,3.04695674267146,3.00404185897186,3.02464100314767,102528.531378525,0.0,1.0
1994-04-05,18.12,18.25,17.5,17.5,10300,3.11047077054686,3.13278651007065,3.00404185897186,3.00404185897186,60002.4927953871,0.0,1.0
1994-04-06,18.25,18.25,18.12,18.12,5700,3.13278651007065,3.13278651007065,3.11047077054686,3.11047077054686,33205.2630032725,0.0,1.0
1994-04-07,18.0,18.38,17.88,18.38,24100,3.08987162637106,3.15510224959444,3.06927248219525,3.15510224959444,140394.182171731,0.0,1.0
1994-04-08,17.88,18.0,17.75,18.0,3200,3.06927248219525,3.08987162637106,3.04695674267146,3.08987162637106,18641.5511597319,0.0,1.0
1994-04-11,17.5,17.88,17.5,17.62,5300,3.00404185897186,3.06927248219525,3.00404185897186,3.02464100314767,30875.0691083059,0.0,1.0
1994-04-12,17.38,17.62,17.38,17.62,1100,2.98344271479605,3.02464100314767,2.98344271479605,3.02464100314767,6408.03321115784,0.0,1.0
1994-04-13,17.25,17.5,17.12,17.5,5800,2.96112697527226,3.00404185897186,2.93881123574847,3.00404185897186,33787.8114770141,0.0,1.0
1994-04-14,17.0,17.0,16.62,17.0,31300,2.91821209157266,2.91821209157266,2.85298146834928,2.91821209157266,182337.672281128,0.0,1.0
1994-04-15,17.12,17.25,17.12,17.12,1600,2.93881123574847,2.96112697527226,2.93881123574847,2.93881123574847,9320.77557986595,0.0,1.0
1994-04-18,17.38,17.38,17.0,17.0,1200,2.98344271479605,2.98344271479605,2.91821209157266,2.91821209157266,6990.58168489946,0.0,1.0
1994-04-19,17.62,17.62,17.25,17.25,5600,3.02464100314767,3.02464100314767,2.96112697527226,2.96112697527226,32622.7145295308,0.0,1.0
1994-04-20,17.62,17.62,17.38,17.62,5300,3.02464100314767,3.02464100314767,2.98344271479605,3.02464100314767,30875.0691083059,0.0,1.0
1994-04-21,16.88,17.5,16.88,17.5,13300,2.89761294739686,3.00404185897186,2.89761294739686,3.00404185897186,77478.9470076356,0.0,1.0
1994-04-22,16.75,17.0,16.5,16.62,10900,2.87529720787307,2.91821209157266,2.83238232417347,2.85298146834928,63497.7836378366,0.0,1.0
1994-04-25,17.25,17.25,16.75,16.75,5600,2.96112697527226,2.96112697527226,2.87529720787307,2.87529720787307,32622.7145295308,0.0,1.0
1994-04-26,17.5,17.5,17.38,17.38,2000,3.00404185897186,3.00404185897186,2.98344271479605,2.98344271479605,11650.9694748324,0.0,1.0
1994-04-28,17.25,17.62,17.12,17.38,4700,2.96112697527226,3.02464100314767,2.93881123574847,2.98344271479605,27379.7782658562,0.0,1.0
1994-04-29,17.38,17.38,17.12,17.25,3000,2.98344271479605,2.98344271479605,2.93881123574847,2.96112697527226,17476.4542122487,0.0,1.0
1994-05-02,17.62,17.62,17.38,17.38,4200,3.02464100314767,3.02464100314767,2.98344271479605,2.98344271479605,24467.0358971481,0.0,1.0
1994-05-03,17.38,17.62,17.38,17.62,4500,2.98344271479605,3.02464100314767,2.98344271479605,3.02464100314767,26214.681318373,0.0,1.0
1994-05-04,17.62,17.62,17.12,17.38,4700,3.02464100314767,3.02464100314767,2.93881123574847,2.98344271479605,27379.7782658562,0.0,1.0
1994-05-05,17.38,17.62,17.38,17.62,4200,2.98344271479605,3.02464100314767,2.98344271479605,3.02464100314767,24467.0358971481,0.0,1.0
1994-05-06,17.25,17.25,17.25,17.25,1500,2.96112697527226,2.96112697527226,2.96112697527226,2.96112697527226,8738.22710612433,0.0,1.0
1994-05-09,17.12,17.25,16.88,17.12,2700,2.93881123574847,2.96112697527226,2.89761294739686,2.93881123574847,15728.8087910238,0.0,1.0
1994-05-10,17.0,17.0,17.0,17.0,400,2.91821209157266,2.91821209157266,2.91821209157266,2.91821209157266,2330.19389496649,0.0,1.0
1994-05-11,16.88,17.0,16.88,17.0,600,2.89761294739686,2.91821209157266,2.89761294739686,2.91821209157266,3495.29084244972,0.0,1.0
1994-05-12,16.75,17.0,16.75,16.75,1400,2.87529720787307,2.91821209157266,2.87529720787307,2.87529720787307,8155.67863238269,0.0,1.0
1994-05-13,16.75,16.75,16.62,16.62,1500,2.87529720787307,2.87529720787307,2.85298146834928,2.85298146834928,8738.22710612431,0.0,1.0
1994-05-16,16.62,16.75,16.62,16.62,4800,2.85298146834928,2.87529720787307,2.85298146834928,2.85298146834928,27962.3267395978,0.0,1.0
1994-05-17,16.88,17.0,16.75,16.75,1300,2.89761294739686,2.91821209157266,2.87529720787307,2.87529720787307,7573.13015864107,0.0,1.0
1994-05-18,17.0,17.0,16.88,16.88,400,2.91821209157266,2.91821209157266,2.89761294739686,2.89761294739686,2330.19389496649,0.0,1.0
1994-05-19,17.25,17.25,16.88,16.88,1200,2.96112697527226,2.96112697527226,2.89761294739686,2.89761294739686,6990.58168489946,0.0,1.0
1994-05-20,17.12,17.38,17.12,17.38,900,2.93881123574847,2.98344271479605,2.93881123574847,2.98344271479605,5242.93626367459,0.0,1.0
1994-05-23,17.0,17.38,16.88,17.12,6800,2.91821209157266,2.98344271479605,2.89761294739686,2.93881123574847,39613.2962144303,0.0,1.0
1994-05-24,16.88,16.88,16.88,16.88,200,2.89761294739686,2.89761294739686,2.89761294739686,2.89761294739686,1165.09694748324,0.0,1.0
1994-05-25,17.12,17.12,16.75,16.75,1000,2.93881123574847,2.93881123574847,2.87529720787307,2.87529720787307,5825.48473741622,0.0,1.0
1994-05-26,17.12,17.12,17.0,17.0,200,2.93881123574847,2.93881123574847,2.91821209157266,2.91821209157266,1165.09694748324,0.0,1.0
1994-05-27,16.62,16.88,16.5,16.88,8300,2.86328104043718,2.90807364395786,2.84260753111994,2.90807364395786,48177.5969776749,0.06,1.0
1994-05-31,16.5,16.5,16.5,16.5,700,2.84260753111994,2.84260753111994,2.84260753111994,2.84260753111994,4063.17082944246,0.0,1.0
1994-06-01,16.5,16.5,16.25,16.38,2900,2.84260753111994,2.84260753111994,2.79953772004237,2.82193402180271,16833.1362934045,0.0,1.0
1994-06-02,16.75,17.0,16.62,16.62,3500,2.88567734219752,2.92874715327509,2.86328104043718,2.86328104043718,20315.8541472123,0.0,1.0
1994-06-03,16.75,16.75,16.62,16.62,2300,2.88567734219752,2.88567734219752,2.86328104043718,2.86328104043718,13350.4184395966,0.0,1.0
1994-06-06,16.88,17.0,16.88,17.0,1400,2.90807364395786,2.92874715327509,2.90807364395786,2.92874715327509,8126.34165888491,0.0,1.0
1994-06-07,16.75,16.88,16.75,16.75,2100,2.88567734219752,2.90807364395786,2.88567734219752,2.88567734219752,12189.5124883274,0.0,1.0
1994-06-08,16.88,17.0,16.75,17.0,3300,2.90807364395786,2.92874715327509,2.88567734219752,2.92874715327509,19154.948195943,0.0,1.0
1994-06-09,17.0,17.0,16.75,17.0,2300,2.92874715327509,2.92874715327509,2.88567734219752,2.92874715327509,13350.4184395967,0.0,1.0
1994-06-10,17.0,17.0,17.0,17.0,200,2.92874715327509,2.92874715327509,2.92874715327509,2.92874715327509,1160.90595126928,0.0,1.0
1994-06-13,17.0,17.0,17.0,17.0,900,2.92874715327509,2.92874715327509,2.92874715327509,2.92874715327509,5224.07678071174,0.0,1.0
1994-06-14,17.38,17.5,17.38,17.38,3100,2.99421326611301,3.01488677543024,2.99421326611301,2.99421326611301,17994.0422446737,0.0,1.0
1994-06-15,17.38,17.38,17.12,17.25,1600,2.99421326611301,2.99421326611301,2.94942066259233,2.97181696435267,9287.24761015418,0.0,1.0
1994-06-16,17.38,17.62,17.25,17.5,3800,2.99421326611301,3.03556028474748,2.97181696435267,3.01488677543024,22057.2130741162,0.0,1.0
1994-06-17,17.5,17.62,17.5,17.62,8500,3.01488677543024,3.03556028474748,3.01488677543024,3.03556028474748,49338.5029289442,0.0,1.0
1994-06-20,17.25,17.25,17.25,17.25,900,2.97181696435267,2.97181696435267,2.97181696435267,2.97181696435267,5224.07678071173,0.0,1.0
1994-06-21,16.75,17.12,16.75,17.12,3400,2.88567734219752,2.94942066259233,2.88567734219752,2.94942066259233,19735.4011715776,0.0,1.0
1994-06-22,16.69,16.75,16.69,16.75,7200,2.8753405875389,2.88567734219752,2.8753405875389,2.88567734219752,41792.6142456939,0.0,1.0
1994-06-23,17.25,17.25,16.75,17.0,9500,2.97181696435267,2.97181696435267,2.88567734219752,2.92874715327509,55143.0326852905,0.0,1.0
1994-06-24,17.12,17.38,17.12,17.12,3400,2.94942066259233,2.99421326611301,2.94942066259233,2.94942066259233,19735.4011715777,0.0,1.0
1994-06-27,17.12,17.12,16.75,16.88,4200,2.94942066259233,2.94942066259233,2.88567734219752,2.90807364395786,24379.0249766547,0.0,1.0
1994-06-28,17.25,17.25,17.0,17.12,800,2.97181696435267,2.97181696435267,2.92874715327509,2.94942066259233,4643.62380507709,0.0,1.0
1994-06-29,17.0,17.19,16.75,17.19,11900,2.92874715327509,2.96148020969405,2.88567734219752,2.96148020969405,69073.9041005219,0.0,1.0
1994-06-30,16.75,17.0,16.75,16.88,4100,2.88567734219752,2.92874715327509,2.88567734219752,2.90807364395786,23798.5720010201,0.0,1.0
1994-07-01,16.5,17.0,16.5,17.0,3400,2.84260753111994,2.92874715327509,2.84260753111994,2.92874715327509,19735.4011715777,0.0,1.0
1994-07-05,16.75,16.75,16.5,16.5,2100,2.88567734219752,2.88567734219752,2.84260753111994,2.84260753111994,12189.5124883274,0.0,1.0
1994-07-06,16.75,16.88,16.75,16.88,1000,2.88567734219752,2.90807364395786,2.88567734219752,2.90807364395786,5804.52975634637,0.0,1.0
1994-07-07,16.88,16.88,16.75,16.88,5400,2.90807364395786,2.90807364395786,2.88567734219752,2.90807364395786,31344.4606842704,0.0,1.0
1994-07-08,17.0,17.0,17.0,17.0,500,2.92874715327509,2.92874715327509,2.92874715327509,2.92874715327509,2902.26487817319,0.0,1.0
1994-07-11,17.25,17.38,17.12,17.25,3000,2.97181696435267,2.99421326611301,2.94942066259233,2.97181696435267,17413.5892690391,0.0,1.0
1994-07-12,16.75,17.0,16.75,17.0,9400,2.88567734219752,2.92874715327509,2.88567734219752,2.92874715327509,54562.5797096558,0.0,1.0
1994-07-13,16.75,17.0,16.5,17.0,5900,2.88567734219752,2.92874715327509,2.84260753111994,2.92874715327509,34246.7255624436,0.0,1.0
1994-07-14,16.25,16.62,16.25,16.5,4200,2.79953772004237,2.86328104043718,2.79953772004237,2.84260753111994,24379.0249766547,0.0,1.0
1994-07-15,16.25,16.62,16.12,16.5,3300,2.79953772004237,2.86328104043718,2.77714141828203,2.84260753111994,19154.948195943,0.0,1.0
1994-07-18,16.38,16.38,16.12,16.25,4900,2.82193402180271,2.82193402180271,2.77714141828203,2.79953772004237,28442.1958060972,0.0,1.0
1994-07-19,16.88,16.88,16.38,16.38,3400,2.90807364395786,2.90807364395786,2.82193402180271,2.82193402180271,19735.4011715776,0.0,1.0
1994-07-20,16.38,16.75,16.25,16.75,4800,2.82193402180271,2.88567734219752,2.79953772004237,2.88567734219752,27861.7428304625,0.0,1.0
1994-07-21,16.12,16.25,16.12,16.25,1800,2.77714141828203,2.79953772004237,2.77714141828203,2.79953772004237,10448.1535614235,0.0,1.0
1994-07-22,15.25,15.5,15.25,15.38,17400,2.62725847573207,2.67032828680964,2.62725847573207,2.64965477749241,100998.817760427,0.0,1.0
1994-07-25,16.38,16.38,15.25,15.25,14000,2.82193402180271,2.82193402180271,2.62725847573207,2.62725847573207,81263.4165888491,0.0,1.0
1994-07-26,17.25,17.25,16.25,16.25,10200,2.97181696435267,2.97181696435267,2.79953772004237,2.79953772004237,59206.2035147329,0.0,1.0
1994-07-27,16.88,17.12,16.88,17.12,4100,2.90807364395786,2.94942066259233,2.90807364395786,2.94942066259233,23798.5720010201,0.0,1.0
1994-07-28,17.5,17.5,17.0,17.0,3600,3.01488677543024,3.01488677543024,2.92874715327509,2.92874715327509,20896.3071228469,0.0,1.0
1994-07-29,17.38,17.5,17.38,17.5,600,2.99421326611301,3.01488677543024,2.99421326611301,3.01488677543024,3482.71785380782,0.0,1.0
1994-08-01,17.62,17.62,17.38,17.5,25300,3.03556028474748,3.03556028474748,2.99421326611301,3.01488677543024,146854.602835563,0.0,1.0
1994-08-02,17.75,17.88,17.75,17.75,1500,3.05795658650782,3.08035288826816,3.05795658650782,3.05795658650782,8706.79463451955,0.0,1.0
1994-08-03,18.12,18.12,17.38,17.5,11500,3.12169990690263,3.12169990690263,2.99421326611301,3.01488677543024,66752.0921979832,0.0,1.0
1994-08-04,18.38,18.38,18.12,18.12,3600,3.16649251042331,3.16649251042331,3.12169990690263,3.12169990690263,20896.3071228469,0.0,1.0
1994-08-05,18.38,18.38,18.25,18.38,900,3.16649251042331,3.16649251042331,3.14409620866297,3.16649251042331,5224.07678071173,0.0,1.0
1994-08-08,18.75,18.75,18.62,18.75,3700,3.23023583081812,3.23023583081812,3.20783952905778,3.23023583081812,21476.7600984816,0.0,1.0
1994-08-09,19.0,19.25,18.75,18.75,6500,3.27330564189569,3.31637545297327,3.23023583081812,3.23023583081812,37729.4434162514,0.0,1.0
1994-08-10,19.38,19.38,19.0,19.12,4000,3.3387717547336,3.3387717547336,3.27330564189569,3.29397915121293,23218.1190253855,0.0,1.0
1994-08-11,19.38,19.38,19.25,19.25,300,3.3387717547336,3.3387717547336,3.31637545297327,3.31637545297327,1741.35892690391,0.0,1.0
1994-08-12,19.0,19.38,19.0,19.38,1700,3.27330564189569,3.3387717547336,3.27330564189569,3.3387717547336,9867.70058578883,0.0,1.0
1994-08-15,18.88,19.0,18.88,19.0,10600,3.25263213257846,3.27330564189569,3.25263213257846,3.27330564189569,61528.0154172714,0.0,1.0
1994-08-16,19.12,19.12,18.88,18.88,1700,3.29397915121293,3.29397915121293,3.25263213257846,3.25263213257846,9867.70058578883,0.0,1.0
1994-08-17,19.0,19.25,19.0,19.25,1400,3.27330564189569,3.31637545297327,3.27330564189569,3.31637545297327,8126.34165888492,0.0,1.0
1994-08-18,18.62,18.75,18.62,18.75,4200,3.20783952905778,3.23023583081812,3.20783952905778,3.23023583081812,24379.0249766547,0.0,1.0
1994-08-19,18.5,18.5,18.5,18.5,400,3.18716601974054,3.18716601974054,3.18716601974054,3.18716601974054,2321.81190253855,0.0,1.0
1994-08-22,18.75,18.75,18.12,18.25,6000,3.23023583081812,3.23023583081812,3.12169990690263,3.14409620866297,34827.1785380782,0.0,1.0
1994-08-23,19.38,19.38,19.0,19.0,3700,3.3387717547336,3.3387717547336,3.27330564189569,3.27330564189569,21476.7600984816,0.0,1.0
1994-08-24,19.25,19.62,19.12,19.5,2300,3.31637545297327,3.38011877336808,3.29397915121293,3.35944526405084,13350.4184395966,0.0,1.0
1994-08-25,19.12,19.25,19.12,19.25,1500,3.29397915121293,3.31637545297327,3.29397915121293,3.31637545297327,8706.79463451955,0.0,1.0
1994-08-26,19.0,19.0,19.0,19.0,700,3.27330564189569,3.27330564189569,3.27330564189569,3.27330564189569,4063.17082944246,0.0,1.0
1994-08-29,18.62,18.75,18.62,18.75,1100,3.2181762837164,3.24064475401087,3.2181762837164,3.24064475401087,6364.47422213524,0.06,1.0
1994-08-30,18.25,18.5,18.25,18.5,2800,3.15422756057058,3.19743615729073,3.15422756057058,3.19743615729073,16200.4798381624,0.0,1.0
1994-08-31,18.12,18.25,18.12,18.25,2200,3.13175909027611,3.15422756057058,3.13175909027611,3.15422756057058,12728.9484442705,0.0,1.0
1994-09-01,18.12,18.25,18.0,18.25,5900,3.13175909027611,3.15422756057058,3.11101896385044,3.15422756057058,34136.7253732708,0.0,1.0
1994-09-02,18.0,18.12,18.0,18.12,1400,3.11101896385044,3.13175909027611,3.11101896385044,3.13175909027611,8100.23991908121,0.0,1.0
1994-09-06,18.12,18.25,18.12,18.25,500,3.13175909027611,3.15422756057058,3.13175909027611,3.15422756057058,2892.94282824329,0.0,1.0
1994-09-07,18.25,18.25,18.25,18.25,100,3.15422756057058,3.15422756057058,3.15422756057058,3.15422756057058,578.588565648659,0.0,1.0
1994-09-08,18.25,18.38,18.25,18.38,2400,3.15422756057058,3.17669603086506,3.15422756057058,3.17669603086506,13886.1255755678,0.0,1.0
1994-09-09,18.12,18.5,18.12,18.25,2900,3.13175909027611,3.19743615729073,3.13175909027611,3.15422756057058,16779.0684038111,0.0,1.0
1994-09-12,18.12,18.12,18.12,18.12,1100,3.13175909027611,3.13175909027611,3.13175909027611,3.13175909027611,6364.47422213524,0.0,1.0
1994-09-13,17.88,18.38,17.88,18.38,9700,3.09027883742477,3.17669603086506,3.09027883742477,3.17669603086506,56123.0908679198,0.0,1.0
1994-09-14,18.0,19.5,18.0,19.5,900,3.11101896385044,3.37027054417131,3.11101896385044,3.37027054417131,5207.29709083792,0.0,1.0
1994-09-15,18.25,18.62,18.0,18.62,1900,3.15422756057058,3.2181762837164,3.11101896385044,3.2181762837164,10993.1827473245,0.0,1.0
1994-09-16,19.25,19.25,18.25,19.25,4300,3.32706194745116,3.32706194745116,3.15422756057058,3.32706194745116,24879.3083228923,0.0,1.0
1994-09-19,19.75,20.5,19.0,19.75,20700,3.41347914089145,3.54310493105188,3.28385335073102,3.41347914089145,119767.833089272,0.0,1.0
1994-09-20,21.5,21.5,20.0,20.25,10300,3.71593931793246,3.71593931793246,3.45668773761159,3.49989633433174,59594.6222618119,0.0,1.0
1994-09-21,21.75,21.75,21.25,21.25,12600,3.75914791465261,3.75914791465261,3.67273072121232,3.67273072121232,72902.159271731,0.0,1.0
1994-09-22,21.38,21.38,20.75,21.25,19500,3.69519919150679,3.69519919150679,3.58631352777203,3.67273072121232,112824.770301489,0.0,1.0
1994-09-23,21.0,21.25,20.75,21.12,9500,3.62952212449217,3.67273072121232,3.58631352777203,3.65026225091784,54965.9137366227,0.0,1.0
1994-09-26,20.62,21.25,20.5,20.5,6400,3.56384505747755,3.67273072121232,3.54310493105188,3.54310493105188,37029.6682015142,0.0,1.0
1994-09-27,21.0,21.0,21.0,21.0,7100,3.62952212449217,3.62952212449217,3.62952212449217,3.62952212449217,41079.7881610548,0.0,1.0
1994-09-28,20.0,20.75,20.0,20.5,13800,3.45668773761159,3.58631352777203,3.45668773761159,3.54310493105188,79845.222059515,0.0,1.0
1994-09-29,20.75,20.75,20.0,20.0,5700,3.58631352777203,3.58631352777203,3.45668773761159,3.45668773761159,32979.5482419735,0.0,1.0
1994-09-30,20.25,20.75,20.25,20.75,1400,3.49989633433174,3.58631352777203,3.49989633433174,3.58631352777203,8100.23991908122,0.0,1.0
1994-10-03,19.75,20.5,19.75,20.5,6900,3.41347914089145,3.54310493105188,3.41347914089145,3.54310493105188,39922.6110297574,0.0,1.0
1994-10-04,19.0,20.25,19.0,20.25,4900,3.28385335073102,3.49989633433174,3.28385335073102,3.49989633433174,28350.8397167842,0.0,1.0
1994-10-05,19.0,19.38,18.5,19.38,6700,3.28385335073102,3.34953041774564,3.19743615729073,3.34953041774564,38765.4338984601,0.0,1.0
1994-10-06,19.0,19.12,19.0,19.12,400,3.28385335073102,3.30459347715668,3.28385335073102,3.30459347715668,2314.35426259463,0.0,1.0
1994-10-07,19.0,19.0,18.75,19.0,1800,3.28385335073102,3.28385335073102,3.24064475401087,3.28385335073102,10414.5941816758,0.0,1.0
1994-10-10,18.75,19.0,18.5,19.0,13400,3.24064475401087,3.28385335073102,3.19743615729073,3.28385335073102,77530.8677969203,0.0,1.0
1994-10-11,18.5,19.0,18.5,18.75,3600,3.19743615729073,3.28385335073102,3.19743615729073,3.24064475401087,20829.1883633517,0.0,1.0
1994-10-12,18.5,19.25,18.5,18.5,3400,3.19743615729073,3.32706194745116,3.19743615729073,3.19743615729073,19672.0112320544,0.0,1.0
1994-10-13,19.5,19.62,19.25,19.25,56300,3.37027054417131,3.39101067059697,3.32706194745116,3.32706194745116,325745.362460194,0.0,1.0
1994-10-14,19.12,19.5,19.0,19.25,9300,3.30459347715668,3.37027054417131,3.28385335073102,3.32706194745116,53808.7366053253,0.0,1.0
1994-10-17,19.38,19.38,19.0,19.0,7300,3.34953041774564,3.34953041774564,3.28385335073102,3.28385335073102,42236.965292352,0.0,1.0
1994-10-18,19.38,19.38,19.0,19.0,3200,3.34953041774564,3.34953041774564,3.28385335073102,3.28385335073102,18514.8341007571,0.0,1.0
1994-10-19,19.5,19.5,19.12,19.38,12400,3.37027054417131,3.37027054417131,3.30459347715668,3.34953041774564,71744.9821404336,0.0,1.0
1994-10-20,19.38,19.38,19.12,19.12,2100,3.34953041774564,3.34953041774564,3.30459347715668,3.30459347715668,12150.3598786218,0.0,1.0
1994-10-21,18.88,19.0,18.88,18.88,1400,3.26311322430535,3.28385335073102,3.26311322430535,3.26311322430535,8100.23991908121,0.0,1.0
1994-10-24,20.25,20.75,19.75,19.75,90500,3.49989633433174,3.58631352777203,3.41347914089145,3.41347914089145,523622.651912036,0.0,1.0
1994-10-25,20.5,20.62,19.88,20.25,15500,3.54310493105188,3.56384505747755,3.43594761118593,3.49989633433174,89681.2276755422,0.0,1.0
1994-10-26,20.0,20.5,20.0,20.38,13500,3.45668773761159,3.54310493105188,3.45668773761159,3.52236480462622,78109.456362569,0.0,1.0
1994-10-27,19.75,20.25,19.62,20.25,6300,3.41347914089145,3.49989633433174,3.39101067059697,3.49989633433174,36451.0796358655,0.0,1.0
1994-10-28,20.38,20.5,19.62,19.62,21800,3.52236480462622,3.54310493105188,3.39101067059697,3.39101067059697,126132.307311407,0.0,1.0
1994-10-31,20.38,20.38,20.12,20.38,7600,3.52236480462622,3.52236480462622,3.47742786403726,3.52236480462622,43972.730989298,0.0,1.0
1994-11-01,20.0,20.38,20.0,20.25,6500,3.45668773761159,3.52236480462622,3.45668773761159,3.49989633433174,37608.2567671629,0.0,1.0
1994-11-02,20.5,20.5,20.12,20.12,32200,3.54310493105188,3.54310493105188,3.47742786403726,3.47742786403726,186305.518138868,0.0,1.0
1994-11-03,21.0,21.0,20.25,20.5,23900,3.62952212449217,3.62952212449217,3.49989633433174,3.54310493105188,138282.66719003,0.0,1.0
1994-11-04,21.75,21.75,20.75,21.0,37400,3.75914791465261,3.75914791465261,3.58631352777203,3.62952212449217,216392.123552598,0.0,1.0
1994-11-07,21.75,21.75,21.0,21.75,8900,3.75914791465261,3.75914791465261,3.62952212449217,3.75914791465261,51494.3823427306,0.0,1.0
1994-11-08,21.75,21.75,21.62,21.75,6100,3.75914791465261,3.75914791465261,3.73667944435813,3.75914791465261,35293.9025045682,0.0,1.0
1994-11-09,21.12,21.75,21.12,21.25,3600,3.65026225091784,3.75914791465261,3.65026225091784,3.67273072121232,20829.1883633517,0.0,1.0
1994-11-10,21.38,21.75,21.0,21.0,11400,3.69519919150679,3.75914791465261,3.62952212449217,3.62952212449217,65959.0964839472,0.0,1.0
1994-11-11,21.0,21.75,21.0,21.0,8000,3.62952212449217,3.75914791465261,3.62952212449217,3.62952212449217,46287.0852518928,0.0,1.0
1994-11-14,20.5,21.5,20.25,21.0,16400,3.54310493105188,3.71593931793246,3.49989633433174,3.62952212449217,94888.5247663802,0.0,1.0
1994-11-15,20.25,21.0,20.25,20.5,5400,3.49989633433174,3.62952212449217,3.49989633433174,3.54310493105188,31243.7825450276,0.0,1.0
1994-11-16,20.44,20.75,20.25,20.25,9100,3.53273486783905,3.58631352777203,3.49989633433174,3.49989633433174,52651.559474028,0.0,1.0
1994-11-17,20.44,21.0,20.25,21.0,7900,3.53273486783905,3.62952212449217,3.49989633433174,3.62952212449217,45708.496686244,0.0,1.0
1994-11-18,20.5,20.5,20.25,20.25,15800,3.54310493105188,3.54310493105188,3.49989633433174,3.49989633433174,91416.9933724882,0.0,1.0
1994-11-21,20.25,20.25,20.25,20.25,300,3.49989633433174,3.49989633433174,3.49989633433174,3.49989633433174,1735.76569694598,0.0,1.0
1994-11-22,20.25,20.5,20.0,20.0,23100,3.49989633433174,3.54310493105188,3.45668773761159,3.45668773761159,133653.95866484,0.0,1.0
1994-11-23,19.5,20.25,19.5,20.25,6800,3.37027054417131,3.49989633433174,3.37027054417131,3.49989633433174,39344.0224641087,0.0,1.0
1994-11-25,19.5,19.5,19.5,19.5,0,3.37027054417131,3.37027054417131,3.37027054417131,3.37027054417131,0,0.0,1.0
1994-11-28,19.5,20.25,19.5,20.25,1900,3.37027054417131,3.49989633433174,3.37027054417131,3.49989633433174,10993.1827473245,0.0,1.0
1994-11-29,19.5,19.5,19.5,19.5,0,3.37027054417131,3.37027054417131,3.37027054417131,3.37027054417131,0,0.0,1.0
1994-11-30,19.5,20.25,19.5,20.25,600,3.37027054417131,3.49989633433174,3.37027054417131,3.49989633433174,3471.53139389195,0.0,1.0
1994-12-01,19.62,20.25,19.5,20.25,6300,3.39101067059697,3.49989633433174,3.37027054417131,3.49989633433174,36451.0796358655,0.0,1.0
1994-12-02,20.25,20.25,20.25,20.25,300,3.49989633433174,3.49989633433174,3.49989633433174,3.49989633433174,1735.76569694598,0.0,1.0
1994-12-05,19.62,20.25,19.5,20.25,18600,3.39101067059697,3.49989633433174,3.37027054417131,3.49989633433174,107617.473210651,0.0,1.0
1994-12-06,19.62,19.62,19.62,19.62,1600,3.39101067059697,3.39101067059697,3.39101067059697,3.39101067059697,9257.41705037855,0.0,1.0
1994-12-07,19.5,19.5,19.5,19.5,2000,3.37027054417131,3.37027054417131,3.37027054417131,3.37027054417131,11571.7713129732,0.0,1.0
1994-12-08,19.5,19.5,19.5,19.5,3300,3.37027054417131,3.37027054417131,3.37027054417131,3.37027054417131,19093.4226664057,0.0,1.0
1994-12-09,19.25,19.5,18.75,19.5,18800,3.32706194745116,3.37027054417131,3.24064475401087,3.37027054417131,108774.650341948,0.0,1.0
1994-12-12,19.5,19.5,18.75,19.12,32400,3.37027054417131,3.37027054417131,3.24064475401087,3.30459347715668,187462.695270165,0.0,1.0
1994-12-13,19.25,19.5,19.0,19.5,8000,3.32706194745116,3.37027054417131,3.28385335073102,3.37027054417131,46287.0852518927,0.0,1.0
1994-12-14,19.75,20.0,19.5,19.5,9100,3.41347914089145,3.45668773761159,3.37027054417131,3.37027054417131,52651.5594740279,0.0,1.0
1994-12-15,20.0,20.0,19.5,20.0,12700,3.45668773761159,3.45668773761159,3.37027054417131,3.45668773761159,73480.7478373798,0.0,1.0
1994-12-16,21.25,21.75,20.0,20.0,24300,3.67273072121232,3.75914791465261,3.45668773761159,3.45668773761159,140597.021452624,0.0,1.0
1994-12-19,20.88,21.5,20.75,21.0,40700,3.60878199806651,3.71593931793246,3.58631352777203,3.62952212449217,235485.546219004,0.0,1.0
1994-12-20,20.25,21.25,20.25,20.75,23400,3.49989633433174,3.67273072121232,3.49989633433174,3.58631352777203,135389.724361786,0.0,1.0
1994-12-21,20.25,20.5,19.75,20.25,18400,3.49989633433174,3.54310493105188,3.41347914089145,3.49989633433174,106460.296079353,0.0,1.0
1994-12-22,20.0,20.0,19.5,19.5,1300,3.45668773761159,3.45668773761159,3.37027054417131,3.37027054417131,7521.65135343257,0.0,1.0
1994-12-23,20.31,20.5,20.0,20.25,17500,3.51026639754457,3.54310493105188,3.45668773761159,3.49989633433174,101252.998988515,0.0,1.0
1994-12-27,20.0,20.5,20.0,20.5,600,3.45668773761159,3.54310493105188,3.45668773761159,3.54310493105188,3471.53139389196,0.0,1.0
1994-12-28,20.25,20.5,20.0,20.31,66900,3.49989633433174,3.54310493105188,3.45668773761159,3.51026639754457,387075.750418953,0.0,1.0
1994-12-29,21.25,21.25,20.5,20.5,7300,3.67273072121232,3.67273072121232,3.54310493105188,3.54310493105188,42236.9652923521,0.0,1.0
1994-12-30,22.5,22.5,21.5,21.88,24100,3.88877370481304,3.88877370481304,3.71593931793246,3.78161638494708,139439.844321327,0.0,1.0
1995-01-03,21.75,22.5,21.75,21.75,12000,3.75914791465261,3.88877370481304,3.75914791465261,3.75914791465261,69430.627877839,0.0,1.0
1995-01-04,22.5,22.75,22.0,22.0,19100,3.88877370481304,3.93198230153319,3.80235651137275,3.80235651137275,110510.416038894,0.0,1.0
1995-01-05,22.75,22.75,22.0,22.0,4700,3.93198230153319,3.93198230153319,3.80235651137275,3.80235651137275,27193.662585487,0.0,1.0
1995-01-06,22.5,22.75,22.25,22.5,2200,3.88877370481304,3.93198230153319,3.8455651080929,3.88877370481304,12728.9484442705,0.0,1.0
1995-01-09,23.75,23.75,23.0,23.25,12500,4.10481668841377,4.10481668841377,3.97519089825333,4.01839949497348,72323.5707060823,0.0,1.0
1995-01-10,25.5,25.5,23.25,23.75,39000,4.40727686545478,4.40727686545478,4.01839949497348,4.10481668841377,225649.540602977,0.0,1.0
1995-01-11,27.75,27.75,25.25,25.75,64900,4.79615423593609,4.79615423593609,4.36406826873464,4.45048546217493,375503.979105979,0.0,1.0
1995-01-12,28.38,28.88,27.5,28.75,98000,4.90503989967085,4.99145709311114,4.75294563921594,4.96898862281667,567016.794335686,0.0,1.0
1995-01-13,27.0,28.75,26.5,28.75,28300,4.66652844577565,4.96898862281667,4.58011125233536,4.96898862281667,163740.564078571,0.0,1.0
1995-01-16,28.0,28.75,27.5,27.5,55200,4.83936283265623,4.96898862281667,4.75294563921594,4.75294563921594,319380.88823806,0.0,1.0
1995-01-17,27.94,28.75,27.75,28.0,24400,4.8289927694434,4.96898862281667,4.79615423593609,4.83936283265623,141175.610018273,0.0,1.0
1995-01-18,28.0,28.5,27.5,27.75,13400,4.83936283265623,4.92578002609652,4.75294563921594,4.79615423593609,77530.8677969203,0.0,1.0
1995-01-19,27.5,28.5,27.5,28.5,5900,4.75294563921594,4.92578002609652,4.75294563921594,4.92578002609652,34136.7253732709,0.0,1.0
1995-01-20,27.0,28.25,27.0,27.5,12400,4.66652844577565,4.88257142937638,4.66652844577565,4.75294563921594,71744.9821404337,0.0,1.0
1995-01-23,26.0,27.0,25.75,27.0,24400,4.49369405889507,4.66652844577565,4.45048546217493,4.66652844577565,141175.610018273,0.0,1.0
1995-01-24,26.38,26.5,26.0,26.0,6800,4.55937112590969,4.58011125233536,4.49369405889507,4.49369405889507,39344.0224641088,0.0,1.0
1995-01-25,26.0,26.25,25.5,25.5,26200,4.49369405889507,4.53690265561522,4.40727686545478,4.40727686545478,151590.204199949,0.0,1.0
1995-01-26,26.0,26.0,25.75,25.75,12500,4.49369405889507,4.49369405889507,4.45048546217493,4.45048546217493,72323.5707060824,0.0,1.0
1995-01-27,27.5,27.5,26.0,26.25,24300,4.75294563921594,4.75294563921594,4.49369405889507,4.53690265561522,140597.021452624,0.0,1.0
1995-01-30,25.75,27.5,25.75,27.5,7400,4.45048546217493,4.75294563921594,4.45048546217493,4.75294563921594,42815.5538580007,0.0,1.0
1995-01-31,26.0,26.5,25.75,26.5,4300,4.49369405889507,4.58011125233536,4.45048546217493,4.58011125233536,24879.3083228923,0.0,1.0
1995-02-01,26.0,26.0,25.75,25.75,1900,4.49369405889507,4.49369405889507,4.45048546217493,4.45048546217493,10993.1827473245,0.0,1.0
1995-02-02,26.75,26.75,26.0,26.0,20400,4.62331984905551,4.62331984905551,4.49369405889507,4.49369405889507,118032.067392326,0.0,1.0
1995-02-03,26.38,26.75,26.0,26.75,4100,4.55937112590969,4.62331984905551,4.49369405889507,4.62331984905551,23722.131191595,0.0,1.0
1995-02-06,28.0,28.25,26.0,26.75,30000,4.83936283265623,4.88257142937638,4.49369405889507,4.62331984905551,173576.569694598,0.0,1.0
1995-02-07,29.5,30.25,27.75,27.75,130200,5.0986144129771,5.22824020313754,4.79615423593609,4.79615423593609,753322.312474554,0.0,1.0
1995-02-08,29.25,30.0,29.0,30.0,41500,5.05540581625696,5.18503160641739,5.01219721953681,5.18503160641739,240114.254744193,0.0,1.0
1995-02-09,29.0,29.5,28.38,29.25,20600,5.01219721953681,5.0986144129771,4.90503989967085,5.05540581625696,119189.244523624,0.0,1.0
1995-02-10,28.25,29.0,28.25,29.0,13400,4.88257142937638,5.01219721953681,4.88257142937638,5.01219721953681,77530.8677969202,0.0,1.0
1995-02-13,29.0,29.25,28.75,28.88,53400,5.01219721953681,5.05540581625696,4.96898862281667,4.99145709311114,308966.294056384,0.0,1.0
1995-02-14,29.5,29.75,29.0,29.25,30700,5.0986144129771,5.14182300969725,5.01219721953681,5.05540581625696,177626.689654138,0.0,1.0
1995-02-15,30.25,30.25,29.0,29.0,59800,5.22824020313754,5.22824020313754,5.01219721953681,5.01219721953681,345995.962257898,0.0,1.0
1995-02-16,29.5,30.0,29.25,29.5,4800,5.0986144129771,5.18503160641739,5.05540581625696,5.0986144129771,27772.2511511356,0.0,1.0
1995-02-17,30.38,30.75,29.75,30.0,126400,5.25070867343201,5.31465739657783,5.14182300969725,5.18503160641739,731335.946979905,0.0,1.0
1995-02-21,28.5,30.5,28.5,30.25,43000,4.92578002609652,5.27144879985768,4.92578002609652,5.22824020313754,248793.083228923,0.0,1.0
1995-02-22,27.75,29.25,27.75,29.25,19900,4.79615423593609,5.05540581625696,4.79615423593609,5.05540581625696,115139.124564083,0.0,1.0
1995-02-23,28.5,28.5,27.75,27.75,19000,4.92578002609652,4.92578002609652,4.79615423593609,4.79615423593609,109931.827473245,0.0,1.0
1995-02-24,28.5,28.5,28.0,28.5,3700,4.92578002609652,4.92578002609652,4.83936283265623,4.92578002609652,21407.7769290004,0.0,1.0
1995-02-27,27.88,28.25,27.75,28.0,30500,4.81862270623056,4.88257142937638,4.79615423593609,4.83936283265623,176469.512522841,0.0,1.0
1995-02-28,28.25,28.5,27.75,27.75,8600,4.89466983645802,4.93798549872756,4.80803851191894,4.80803851191894,49635.6257148099,0.07,1.0
1995-03-01,28.0,28.5,27.75,28.0,9500,4.85135417418848,4.93798549872756,4.80803851191894,4.85135417418848,54830.0516617086,0.0,1.0
1995-03-02,27.75,28.25,27.75,28.25,10300,4.80803851191894,4.89466983645802,4.80803851191894,4.89466983645802,59447.319170063,0.0,1.0
1995-03-03,28.25,28.25,27.75,27.75,7000,4.89466983645802,4.89466983645802,4.80803851191894,4.80803851191894,40401.0906981011,0.0,1.0
1995-03-06,28.25,28.25,27.5,27.75,25400,4.89466983645802,4.89466983645802,4.7647228496494,4.80803851191894,146598.243390252,0.0,1.0
1995-03-07,31.0,31.0,28.5,28.5,72200,5.37114212142296,5.37114212142296,4.93798549872756,4.93798549872756,416708.392628985,0.0,1.0
1995-03-08,32.12,32.75,30.75,31.0,98600,5.5651962883905,5.67435175730974,5.32782645915342,5.37114212142296,569078.220404681,0.0,1.0
1995-03-09,31.75,32.5,31.0,32.0,31000,5.50108910823158,5.6310360950402,5.37114212142296,5.54440477050112,178919.115948733,0.0,1.0
1995-03-10,31.12,31.75,30.5,31.75,34300,5.39193363931234,5.50108910823158,5.28451079688388,5.50108910823158,197965.344420695,0.0,1.0
1995-03-13,31.38,32.75,31.0,31.5,117600,5.43698192807266,5.67435175730974,5.37114212142296,5.45777344596204,678738.323728098,0.0,1.0
1995-03-14,31.5,31.75,31.0,31.75,10600,5.45777344596204,5.50108910823158,5.37114212142296,5.50108910823158,61178.7944856959,0.0,1.0
1995-03-15,30.5,31.5,30.5,31.5,9800,5.28451079688388,5.45777344596204,5.28451079688388,5.45777344596204,56561.5269773415,0.0,1.0
1995-03-16,32.0,32.25,30.25,31.0,26900,5.54440477050112,5.58772043277066,5.24119513461434,5.37114212142296,155255.619968417,0.0,1.0
1995-03-17,31.75,32.0,31.25,32.0,11000,5.50108910823158,5.54440477050112,5.4144577836925,5.54440477050112,63487.4282398731,0.0,1.0
1995-03-20,31.5,32.25,31.5,32.0,20900,5.45777344596204,5.58772043277066,5.45777344596204,5.54440477050112,120626.113655759,0.0,1.0
1995-03-21,30.75,32.25,30.75,32.25,22600,5.32782645915342,5.58772043277066,5.32782645915342,5.58772043277066,130437.807111012,0.0,1.0
1995-03-22,30.75,31.25,30.5,30.5,10100,5.32782645915342,5.4144577836925,5.28451079688388,5.28451079688388,58293.0022929744,0.0,1.0
1995-03-23,30.5,31.25,30.5,30.5,12900,5.28451079688388,5.4144577836925,5.28451079688388,5.28451079688388,74453.4385722148,0.0,1.0
1995-03-24,30.5,31.25,30.5,31.25,18100,5.28451079688388,5.4144577836925,5.28451079688388,5.4144577836925,104465.677376518,0.0,1.0
1995-03-27,31.25,31.25,30.5,31.25,8700,5.4144577836925,5.4144577836925,5.28451079688388,5.4144577836925,50212.7841533542,0.0,1.0
1995-03-28,31.38,31.75,31.0,31.5,10500,5.43698192807266,5.50108910823158,5.37114212142296,5.45777344596204,60601.6360471516,0.0,1.0
1995-03-29,31.25,31.5,31.0,31.5,5300,5.4144577836925,5.45777344596204,5.37114212142296,5.45777344596204,30589.397242848,0.0,1.0
1995-03-30,30.88,31.75,30.5,30.5,15900,5.35035060353358,5.50108910823158,5.28451079688388,5.28451079688388,91768.1917285439,0.0,1.0
1995-03-31,30.0,31.0,29.25,31.0,29600,5.1978794723448,5.37114212142296,5.06793248553618,5.37114212142296,170838.897809113,0.0,1.0
1995-04-03,29.75,30.5,29.75,30.5,6000,5.15456381007526,5.28451079688388,5.15456381007526,5.28451079688388,34629.5063126581,0.0,1.0
1995-04-04,29.0,30.0,29.0,29.75,26900,5.02461682326664,5.1978794723448,5.02461682326664,5.15456381007526,155255.619968417,0.0,1.0
1995-04-05,28.5,29.0,27.75,28.75,34800,4.93798549872756,5.02461682326664,4.80803851191894,4.9813011609971,200851.136613417,0.0,1.0
1995-04-06,29.0,29.0,27.75,27.75,27500,5.02461682326664,5.02461682326664,4.80803851191894,4.80803851191894,158718.570599683,0.0,1.0
1995-04-07,29.0,29.25,28.25,29.0,19900,5.02461682326664,5.06793248553618,4.89466983645802,5.02461682326664,114854.529270316,0.0,1.0
1995-04-10,29.0,29.0,28.25,28.25,29200,5.02461682326664,5.02461682326664,4.89466983645802,4.89466983645802,168530.264054936,0.0,1.0
1995-04-11,30.25,30.25,28.25,29.0,31700,5.24119513461434,5.24119513461434,4.89466983645802,5.02461682326664,182959.225018543,0.0,1.0
1995-04-12,30.25,30.25,29.75,30.25,26300,5.24119513461434,5.24119513461434,5.15456381007526,5.24119513461434,151792.669337151,0.0,1.0
1995-04-13,30.75,31.5,29.75,29.75,39000,5.32782645915342,5.45777344596204,5.15456381007526,5.15456381007526,225091.791032277,0.0,1.0
1995-04-17,31.25,31.25,30.0,30.25,189600,5.4144577836925,5.4144577836925,5.1978794723448,5.24119513461434,1094292.39947999,0.0,1.0
1995-04-18,32.25,32.25,30.5,30.5,37500,5.58772043277066,5.58772043277066,5.28451079688388,5.28451079688388,216434.414454113,0.0,1.0
1995-04-19,32.5,33.5,32.0,32.0,172800,5.6310360950402,5.80429874411836,5.54440477050112,5.54440477050112,997329.781804552,0.0,1.0
1995-04-20,32.38,33.25,32.0,33.25,92400,5.61024457715082,5.76098308184882,5.54440477050112,5.76098308184882,533294.397214934,0.0,1.0
1995-04-21,32.5,33.0,32.0,33.0,29400,5.6310360950402,5.71766741957928,5.54440477050112,5.71766741957928,169684.580932025,0.0,1.0
1995-04-24,32.75,33.0,32.0,32.0,18900,5.67435175730974,5.71766741957928,5.54440477050112,5.54440477050112,109082.944884873,0.0,1.0
1995-04-25,33.25,33.5,32.5,32.75,38700,5.76098308184882,5.80429874411836,5.6310360950402,5.67435175730974,223360.315716645,0.0,1.0
1995-04-26,33.0,33.5,33.0,33.5,5500,5.71766741957928,5.80429874411836,5.71766741957928,5.80429874411836,31743.7141199366,0.0,1.0
1995-04-27,36.25,36.5,33.0,33.5,143900,6.2807710290833,6.32408669135284,5.71766741957928,5.80429874411836,830530.993065249,0.0,1.0
1995-04-28,36.25,37.0,36.25,37.0,61500,6.2807710290833,6.41071801589192,6.2807710290833,6.41071801589192,354952.439704745,0.0,1.0
1995-05-01,38.25,39.25,36.25,36.75,132300,6.62729632723962,6.80055897631778,6.2807710290833,6.36740235362238,763580.61419411,0.0,1.0
1995-05-02,39.0,39.75,38.25,39.5,50000,6.75724331404824,6.88719030085686,6.62729632723962,6.84387463858732,288579.219272151,0.0,1.0
1995-05-03,43.25,43.25,39.25,39.25,261200,7.49360957263042,7.49360957263042,6.80055897631778,6.80055897631778,1507537.84147771,0.0,1.0
1995-05-04,43.38,43.75,42.5,43.5,188000,7.51613371701058,7.5802408971695,7.3636625858218,7.53692523489996,1085057.86446329,0.0,1.0
1995-05-05,42.0,43.5,40.5,43.5,83600,7.27703126128272,7.53692523489996,7.01713728766548,7.53692523489996,482504.454623036,0.0,1.0
1995-05-08,43.0,43.0,41.5,42.25,26600,7.45029391036088,7.45029391036088,7.19039993674364,7.32034692355226,153524.144652784,0.0,1.0
1995-05-09,44.5,45.0,42.5,43.5,97500,7.71018788397812,7.7968192085172,7.3636625858218,7.53692523489996,562729.477580693,0.0,1.0
1995-05-10,44.5,45.0,43.75,45.0,58100,7.71018788397812,7.7968192085172,7.5802408971695,7.7968192085172,335329.052794239,0.0,1.0
1995-05-11,44.38,44.5,43.5,43.75,15000,7.68939636608874,7.71018788397812,7.53692523489996,7.5802408971695,86573.7657816452,0.0,1.0
1995-05-12,43.5,44.5,43.5,44.5,26200,7.53692523489996,7.71018788397812,7.53692523489996,7.71018788397812,151215.510898607,0.0,1.0
1995-05-15,43.5,44.5,43.5,44.5,43100,7.53692523489996,7.71018788397812,7.53692523489996,7.71018788397812,248755.287012594,0.0,1.0
1995-05-16,43.5,44.0,42.75,43.25,13500,7.53692523489996,7.62355655943904,7.40697824809134,7.49360957263042,77916.3892034806,0.0,1.0
1995-05-17,42.0,43.5,41.5,42.75,30700,7.27703126128272,7.53692523489996,7.19039993674364,7.40697824809134,177187.6406331,0.0,1.0
1995-05-18,41.38,42.25,40.75,41.75,38500,7.16960841885426,7.32034692355226,7.06045294993502,7.23371559901318,222205.998839556,0.0,1.0
1995-05-19,41.75,41.75,39.0,39.75,79500,7.23371559901318,7.23371559901318,6.75724331404824,6.88719030085686,458840.958642719,0.0,1.0
1995-05-22,43.0,43.5,41.0,41.75,36200,7.45029391036088,7.53692523489996,7.10376861220456,7.23371559901318,208931.354753037,0.0,1.0
1995-05-23,44.5,46.0,42.75,43.25,46500,7.71018788397812,7.97008185759536,7.40697824809134,7.49360957263042,268378.6739231,0.0,1.0
1995-05-24,47.75,47.75,45.0,46.0,79200,8.27329149348214,8.27329149348214,7.7968192085172,7.97008185759536,457109.483327086,0.0,1.0
1995-05-25,47.5,48.75,47.25,48.0,42700,8.2299758312126,8.4465541425603,8.18666016894306,8.31660715575168,246446.653258417,0.0,1.0
1995-05-26,45.25,48.0,45.25,47.25,48300,7.84013487078674,8.31660715575168,7.84013487078674,8.18666016894306,278767.525816897,0.0,1.0
1995-05-30,46.0,46.25,45.25,45.75,29500,7.97008185759536,8.0133975198649,7.84013487078674,7.92676619532582,170261.739370569,0.0,1.0
1995-05-31,45.25,46.5,45.25,46.0,21100,7.84013487078674,8.05671318213444,7.84013487078674,7.97008185759536,121780.430532848,0.0,1.0
1995-06-01,43.25,45.25,43.0,45.25,30600,7.49360957263042,7.84013487078674,7.45029391036088,7.84013487078674,176610.482194556,0.0,1.0
1995-06-02,44.5,44.75,42.0,42.5,58300,7.71018788397812,7.75350354624766,7.27703126128272,7.3636625858218,336483.369671327,0.0,1.0
1995-06-05,43.63,45.25,43.25,44.5,64500,7.55944937928012,7.84013487078674,7.49360957263042,7.71018788397812,372267.192861074,0.0,1.0
1995-06-06,44.25,44.25,41.75,44.0,52000,7.66687222170858,7.66687222170858,7.23371559901318,7.62355655943904,300122.388043037,0.0,1.0
1995-06-07,43.75,44.5,43.25,44.5,4300,7.5802408971695,7.71018788397812,7.49360957263042,7.71018788397812,24817.8128574049,0.0,1.0
1995-06-08,22.25,22.75,21.75,22.5,37000,7.71018788397812,7.88345053305628,7.53692523489996,7.7968192085172,106774.311130696,0.0,2.0
1995-06-09,21.75,22.25,21.25,22.25,15600,7.53692523489996,7.71018788397812,7.3636625858218,7.71018788397812,45018.3582064555,0.0,1.0
1995-06-12,21.5,22.0,21.0,22.0,18900,7.45029391036088,7.62355655943904,7.27703126128272,7.62355655943904,54541.4724424364,0.0,1.0
1995-06-13,21.5,22.06,21.25,22.0,35500,7.45029391036088,7.64434807732842,7.3636625858218,7.62355655943904,102445.622841613,0.0,1.0
1995-06-14,20.75,22.0,20.75,21.5,29100,7.20426094866989,7.63825257208374,7.20426094866989,7.4646559227182,83814.9817590218,0.04,1.0
1995-06-15,21.0,21.5,20.5,21.0,14300,7.29105927335266,7.4646559227182,7.11746262398712,7.29105927335266,41187.4308987633,0.0,1.0
1995-06-16,22.5,23.0,21.0,21.5,66100,7.81184922144928,7.98544587081482,7.29105927335266,7.4646559227182,190383.858909668,0.0,1.0
1995-06-19,22.5,22.75,21.75,22.5,72300,7.81184922144928,7.89864754613205,7.55145424740097,7.81184922144928,208241.346432209,0.0,1.0
1995-06-20,22.75,23.0,22.0,23.0,51600,7.89864754613205,7.98544587081482,7.63825257208374,7.98544587081482,148620.380026307,0.0,1.0
1995-06-21,22.5,23.5,22.25,22.38,109600,7.81184922144928,8.15904252018036,7.72505089676651,7.77018602560155,315674.295559752,0.0,1.0
1995-06-22,22.75,23.25,22.0,22.5,30900,7.89864754613205,8.07224419549759,7.63825257208374,7.81184922144928,88999.4136204046,0.0,1.0
1995-06-23,22.0,22.75,22.0,22.75,59400,7.63825257208374,7.89864754613205,7.63825257208374,7.89864754613205,171086.251425632,0.0,1.0
1995-06-26,22.5,23.25,22.0,22.0,45200,7.81184922144928,8.07224419549759,7.63825257208374,7.63825257208374,130186.844519168,0.0,1.0
1995-06-27,22.5,22.5,21.5,22.25,22800,7.81184922144928,7.81184922144928,7.4646559227182,7.72505089676651,65669.470244182,0.0,1.0
1995-06-28,22.5,22.5,21.5,22.5,7300,7.81184922144928,7.81184922144928,7.4646559227182,7.81184922144928,21025.7514378302,0.0,1.0
1995-06-29,22.25,22.5,21.75,22.5,12400,7.72505089676651,7.81184922144928,7.55145424740097,7.81184922144928,35714.9750450815,0.0,1.0
1995-06-30,23.38,23.75,21.75,22.5,152400,8.11737932433263,8.24584084486313,7.55145424740097,7.81184922144928,438948.564263743,0.0,1.0
1995-07-03,26.0,26.5,23.75,24.5,117500,9.02702576700806,9.2006224163736,8.24584084486313,8.50623581891144,338428.190951377,0.0,1.0
1995-07-05,28.5,29.75,27.25,29.5,242500,9.89500901383575,10.3290006372496,9.46101739042191,10.2422023125668,698458.181325182,0.0,1.0
1995-07-06,28.5,29.25,27.0,28.25,243000,9.89500901383575,10.1554039878841,9.37421906573914,9.80821068915298,699898.301286677,0.0,1.0
1995-07-07,28.0,28.5,27.5,27.75,129200,9.72141236447021,9.89500901383575,9.54781571510468,9.63461403978745,372126.998050365,0.0,1.0
1995-07-10,27.81,28.75,27.25,27.25,60400,9.65544563771131,9.98180733851853,9.46101739042191,9.46101739042191,173966.491348623,0.0,1.0
1995-07-11,28.25,29.0,27.75,28.25,88700,9.80821068915298,10.0686056632013,9.63461403978745,9.80821068915298,255477.281169252,0.0,1.0
1995-07-12,29.25,29.5,27.75,28.25,129100,10.1554039878841,10.2422023125668,9.63461403978745,9.80821068915298,371838.974058064,0.0,1.0
1995-07-13,30.38,30.75,28.5,29.5,111700,10.5477324154502,10.6761939359807,9.89500901383575,10.2422023125668,321722.799398032,0.0,1.0
1995-07-14,29.5,30.5,29.25,30.5,45900,10.2422023125668,10.5893956112979,10.1554039878841,10.5893956112979,132203.012465262,0.0,1.0
1995-07-17,30.25,30.5,29.5,29.5,90500,10.5025972866151,10.5893956112979,10.2422023125668,10.2422023125668,260661.713030636,0.0,1.0
1995-07-18,29.75,30.5,28.25,30.38,120500,10.3290006372496,10.5893956112979,9.80821068915298,10.5477324154502,347068.910720348,0.0,1.0
1995-07-19,27.25,28.75,26.25,28.25,112100,9.46101739042191,9.98180733851853,9.11382409169083,9.80821068915298,322874.895367228,0.0,1.0
1995-07-20,29.0,29.75,28.0,29.25,149100,10.0686056632013,10.3290006372496,9.72141236447021,10.1554039878841,429443.772517874,0.0,1.0
1995-07-21,29.25,29.25,28.25,29.0,63100,10.1554039878841,10.1554039878841,9.80821068915298,10.0686056632013,181743.139140696,0.0,1.0
1995-07-24,29.75,29.75,28.5,29.25,118200,10.3290006372496,10.3290006372496,9.89500901383575,10.1554039878841,340444.35889747,0.0,1.0
1995-07-25,31.5,32.5,29.0,29.75,136600,10.936588910029,11.2837822087601,10.0686056632013,10.3290006372496,393440.773480494,0.0,1.0
1995-07-26,34.0,35.75,33.0,35.75,272700,11.8045721568567,12.4121604296361,11.4573788581256,12.4121604296361,785441.426999492,0.0,1.0
1995-07-27,34.0,35.0,31.5,32.25,125300,11.8045721568567,12.1517654555878,10.936588910029,11.1969838840773,360894.062350702,0.0,1.0
1995-07-28,35.0,36.0,34.25,36.0,78100,12.1517654555878,12.4989587543188,11.8913704815395,12.4989587543188,224946.737985553,0.0,1.0
1995-07-31,34.0,35.0,33.5,35.0,66400,11.8045721568567,12.1517654555878,11.6309755074912,12.1517654555878,191247.930886565,0.0,1.0
1995-08-01,32.75,34.0,32.5,33.5,59600,11.3705805334428,11.8045721568567,11.2837822087601,11.6309755074912,171662.299410231,0.0,1.0
1995-08-02,32.5,34.0,32.5,33.5,93300,11.2837822087601,11.8045721568567,11.2837822087601,11.6309755074912,268726.384815007,0.0,1.0
1995-08-03,30.75,31.5,30.0,30.0,156100,10.6761939359807,10.936588910029,10.4157989619324,10.4157989619324,449605.451978807,0.0,1.0
1995-08-04,32.5,32.5,30.5,31.25,49800,11.2837822087601,11.2837822087601,10.5893956112979,10.8497905853462,143435.948164924,0.0,1.0
1995-08-07,31.5,33.25,31.25,32.5,47600,10.936588910029,11.5441771828084,10.8497905853462,11.2837822087601,137099.420334345,0.0,1.0
1995-08-08,32.0,32.0,31.0,31.38,22400,11.1101855593945,11.1101855593945,10.7629922606635,10.8949257141813,64517.374274986,0.0,1.0
1995-08-09,31.25,32.0,31.0,31.0,22900,10.8497905853462,11.1101855593945,10.7629922606635,10.7629922606635,65957.4942364812,0.0,1.0
1995-08-10,31.25,32.0,31.25,31.25,20100,10.8497905853462,11.1101855593945,10.8497905853462,10.8497905853462,57892.822452108,0.0,1.0
1995-08-11,31.75,32.0,31.0,31.25,33400,11.0233872347118,11.1101855593945,10.7629922606635,10.8497905853462,96200.0134278804,0.0,1.0
1995-08-14,31.25,31.5,30.25,31.5,65200,10.8497905853462,10.936588910029,10.5025972866151,10.936588910029,187791.642978977,0.0,1.0
1995-08-15,32.25,32.5,30.75,31.25,108200,11.1969838840773,11.2837822087601,10.6761939359807,10.8497905853462,311641.959667566,0.0,1.0
1995-08-16,34.0,34.0,32.25,33.5,163900,11.8045721568567,11.8045721568567,11.1969838840773,11.6309755074912,472071.323378133,0.0,1.0
1995-08-17,33.0,34.25,32.75,34.0,26100,11.4573788581256,11.8913704815395,11.3705805334428,11.8045721568567,75174.2619900505,0.0,1.0
1995-08-18,32.75,33.5,32.75,32.75,13800,11.3705805334428,11.6309755074912,11.3705805334428,11.3705805334428,39747.3109372682,0.0,1.0
1995-08-21,32.5,33.5,30.75,32.75,99800,11.2837822087601,11.6309755074912,10.6761939359807,11.3705805334428,287447.944314445,0.0,1.0
1995-08-22,32.0,33.25,32.0,33.25,20800,11.1101855593945,11.5441771828084,11.1101855593945,11.5441771828084,59908.9903982013,0.0,1.0
1995-08-23,32.0,32.25,31.25,32.25,9100,11.1101855593945,11.1969838840773,10.8497905853462,11.1969838840773,26210.1832992131,0.0,1.0
1995-08-24,31.0,32.25,30.25,31.25,108300,10.7629922606635,11.1969838840773,10.5025972866151,10.8497905853462,311929.983659863,0.0,1.0
1995-08-25,30.5,31.0,29.75,30.25,41800,10.5893956112979,10.7629922606635,10.3290006372496,10.5025972866151,120394.028781001,0.0,1.0
1995-08-28,28.5,30.75,27.5,29.75,99700,9.89500901383575,10.6761939359807,9.54781571510468,10.3290006372496,287159.920322147,0.0,1.0
1995-08-29,27.75,28.25,26.25,27.75,229200,9.63461403978745,9.80821068915298,9.11382409169083,9.63461403978745,660150.990349408,0.0,1.0
1995-08-30,29.0,29.25,27.75,28.25,167400,10.0824933951505,10.1694114416605,9.64790316260095,9.82173925562078,481488.041671813,0.04,1.0
1995-08-31,29.75,29.75,28.5,29.0,102200,10.3432475346803,10.3432475346803,9.9086573021307,10.0824933951505,293955.064867736,0.0,1.0
1995-09-01,29.25,30.5,29.25,29.75,55600,10.1694114416605,10.60400167421,10.1694114416605,10.3432475346803,159920.759360529,0.0,1.0
1995-09-05,29.0,29.75,28.25,28.75,23200,10.0824933951505,10.3432475346803,9.82173925562078,9.99557534864062,66729.5254885666,0.0,1.0
1995-09-06,30.75,31.25,28.5,29.5,154900,10.69091972072,10.8647558137398,9.9086573021307,10.2563294881704,445534.633542194,0.0,1.0
1995-09-07,31.88,32.25,31.0,31.5,201700,11.0837892909448,11.2124279997795,10.7778377672299,10.9516738602497,580144.193579476,0.0,1.0
1995-09-08,31.75,32.25,31.25,32.25,38200,11.0385919067596,11.2124279997795,10.8647558137398,11.2124279997795,109873.615244105,0.0,1.0
1995-09-11,32.75,33.75,31.25,32.0,100400,11.3862640927993,11.733936278839,10.8647558137398,11.1255099532696,288777.774097072,0.0,1.0
1995-09-12,33.25,33.5,32.75,33.25,44700,11.5601001858192,11.6470182323291,11.3862640927993,11.5601001858192,128569.387471505,0.0,1.0
1995-09-13,33.0,34.0,32.75,34.0,68500,11.4731821393092,11.8208543253489,11.3862640927993,11.8208543253489,197024.676550294,0.0,1.0
1995-09-14,32.75,33.25,31.75,32.5,43700,11.3862640927993,11.5601001858192,11.0385919067596,11.2993460462894,125693.114821136,0.0,1.0
1995-09-15,31.63,32.5,30.75,31.75,47200,10.9968712444349,11.2993460462894,10.69091972072,11.0385919067596,135760.069097428,0.0,1.0
1995-09-18,30.5,31.75,30.0,30.75,43100,10.60400167421,11.0385919067596,10.4301655811902,10.69091972072,123967.351230915,0.0,1.0
1995-09-19,31.0,31.5,30.0,30.0,35100,10.7778377672299,10.9516738602497,10.4301655811902,10.4301655811902,100957.17002796,0.0,1.0
1995-09-20,32.0,32.5,31.25,32.25,112400,11.1255099532696,11.2993460462894,10.8647558137398,11.2124279997795,323293.045901501,0.0,1.0
1995-09-21,32.0,33.0,31.5,33.0,46200,11.1255099532696,11.4731821393092,10.9516738602497,11.4731821393092,132883.796447058,0.0,1.0
1995-09-22,31.5,32.0,31.0,31.5,14500,10.9516738602497,11.1255099532696,10.7778377672299,10.9516738602497,41705.9534303541,0.0,1.0
1995-09-25,29.88,31.5,29.75,31.0,21900,10.3884449188655,10.9516738602497,10.3432475346803,10.7778377672299,62990.3710430861,0.0,1.0
1995-09-26,30.75,31.0,29.75,29.75,64900,10.69091972072,10.7778377672299,10.3432475346803,10.3432475346803,186670.095008963,0.0,1.0
1995-09-27,30.0,30.75,29.25,30.0,124300,10.4301655811902,10.69091972072,10.1694114416605,10.4301655811902,357520.690440897,0.0,1.0
1995-09-28,31.25,31.25,29.5,30.0,45400,10.8647558137398,10.8647558137398,10.2563294881704,10.4301655811902,130582.778326764,0.0,1.0
1995-09-29,30.5,32.25,30.5,31.25,84700,10.60400167421,11.2124279997795,10.60400167421,10.8647558137398,243620.293486276,0.0,1.0
1995-10-02,29.75,31.0,29.5,30.63,60100,10.3432475346803,10.7778377672299,10.2563294881704,10.6491990583952,172863.986287191,0.0,1.0
1995-10-03,28.5,30.25,28.0,29.5,40200,9.9086573021307,10.5170836277001,9.73482120911086,10.2563294881704,115626.160544843,0.0,1.0
1995-10-04,28.0,29.0,27.5,28.25,46600,9.73482120911086,10.0824933951505,9.56098511609103,9.82173925562078,134034.305507207,0.0,1.0
1995-10-05,28.5,28.75,27.5,27.75,34900,9.9086573021307,9.99557534864062,9.56098511609103,9.64790316260095,100381.915497886,0.0,1.0
1995-10-06,29.5,29.5,28.63,28.75,28700,10.2563294881704,10.2563294881704,9.95385468631586,9.99557534864062,82549.025065597,0.0,1.0
1995-10-09,27.75,29.25,27.0,29.25,32100,9.64790316260095,10.1694114416605,9.38714902307119,10.1694114416605,92328.3520768526,0.0,1.0
1995-10-10,26.25,26.25,24.25,26.25,157100,9.12639488354144,9.12639488354144,8.43105051146209,9.12639488354144,451862.433373007,0.0,1.0
1995-10-11,28.25,28.25,26.75,27.5,35000,9.82173925562078,9.82173925562078,9.30023097656127,9.56098511609103,100669.542762923,0.0,1.0
1995-10-12,29.25,30.25,27.5,28.25,38300,10.1694114416605,10.5170836277001,9.56098511609103,9.82173925562078,110161.242509141,0.0,1.0
1995-10-13,31.0,31.25,30.0,30.25,85500,10.7778377672299,10.8647558137398,10.4301655811902,10.5170836277001,245921.31160657,0.0,1.0
1995-10-16,30.0,31.25,30.0,31.25,28100,10.4301655811902,10.8647558137398,10.4301655811902,10.8647558137398,80823.2614753757,0.0,1.0
1995-10-17,30.75,31.0,29.5,30.0,22000,10.69091972072,10.7778377672299,10.2563294881704,10.4301655811902,63277.9983081231,0.0,1.0
1995-10-18,31.25,32.25,30.75,31.25,51300,10.8647558137398,11.2124279997795,10.69091972072,10.8647558137398,147552.786963942,0.0,1.0
1995-10-19,32.75,33.5,31.25,31.25,93400,11.3862640927993,11.6470182323291,10.8647558137398,10.8647558137398,268643.865544487,0.0,1.0
1995-10-20,32.5,33.25,32.5,33.25,99900,11.2993460462894,11.5601001858192,11.2993460462894,11.5601001858192,287339.637771887,0.0,1.0
1995-10-23,31.25,32.5,31.0,32.5,46700,10.8647558137398,11.2993460462894,10.7778377672299,11.2993460462894,134321.932772244,0.0,1.0
1995-10-24,31.75,32.5,31.5,31.5,20500,11.0385919067596,11.2993460462894,10.9516738602497,10.9516738602497,58963.5893325697,0.0,1.0
1995-10-25,31.0,32.5,30.75,32.5,18900,10.7778377672299,11.2993460462894,10.69091972072,11.2993460462894,54361.5530919786,0.0,1.0
1995-10-26,29.25,31.5,29.25,31.5,14000,10.1694114416605,10.9516738602497,10.1694114416605,10.9516738602497,40267.8171051692,0.0,1.0
1995-10-27,27.5,29.75,27.5,29.75,21500,9.56098511609103,10.3432475346803,9.56098511609103,10.3432475346803,61839.8619829387,0.0,1.0
1995-10-30,32.25,32.25,30.25,30.25,15200,11.2124279997795,11.2124279997795,10.5170836277001,10.5170836277001,43719.3442856124,0.0,1.0
1995-10-31,30.75,31.75,30.75,30.75,18800,10.69091972072,11.0385919067596,10.69091972072,10.69091972072,54073.9258269416,0.0,1.0
1995-11-01,30.25,31.75,30.0,31.5,30900,10.5170836277001,11.0385919067596,10.4301655811902,10.9516738602497,88876.8248964098,0.0,1.0
1995-11-02,29.88,30.5,29.0,30.0,51600,10.3884449188655,10.60400167421,10.0824933951505,10.4301655811902,148415.668759052,0.0,1.0
1995-11-03,29.75,30.25,29.5,29.75,17000,10.3432475346803,10.5170836277001,10.2563294881704,10.3432475346803,48896.6350562771,0.0,1.0
1995-11-06,31.25,31.25,29.75,29.75,28400,10.8647558137398,10.8647558137398,10.3432475346803,10.3432475346803,81686.1432704865,0.0,1.0
1995-11-07,33.25,33.25,31.75,31.75,44100,11.5601001858192,11.5601001858192,11.0385919067596,11.0385919067596,126843.623881283,0.0,1.0
1995-11-08,30.75,31.25,30.75,30.75,58500,10.69091972072,10.8647558137398,10.69091972072,10.69091972072,168261.9500466,0.0,1.0
1995-11-09,32.75,32.75,30.75,31.25,68900,11.3862640927993,11.3862640927993,10.69091972072,10.8647558137398,198175.185610441,0.0,1.0
1995-11-10,31.75,32.75,31.5,32.0,37400,11.0385919067596,11.3862640927993,10.9516738602497,11.1255099532696,107572.59712381,0.0,1.0
1995-11-13,30.25,32.5,30.25,31.75,30000,10.5170836277001,11.2993460462894,10.5170836277001,11.0385919067596,86288.1795110775,0.0,1.0
1995-11-14,30.25,30.75,29.25,29.75,23400,10.5170836277001,10.69091972072,10.1694114416605,10.3432475346803,67304.7800186404,0.0,1.0
1995-11-15,30.0,30.5,30.0,30.5,3700,10.4301655811902,10.60400167421,10.4301655811902,10.60400167421,10642.2088063662,0.0,1.0
1995-11-16,30.0,30.5,29.25,30.0,19300,10.4301655811902,10.60400167421,10.1694114416605,10.4301655811902,55512.0621521264,0.0,1.0
1995-11-17,30.0,30.38,29.75,29.75,15300,10.4301655811902,10.5622810118853,10.3432475346803,10.3432475346803,44006.9715506494,0.0,1.0
1995-11-20,27.75,30.5,27.5,29.75,59000,9.64790316260095,10.60400167421,9.56098511609103,10.3432475346803,169700.086371785,0.0,1.0
1995-11-21,26.75,27.75,26.75,27.75,74300,9.30023097656127,9.64790316260095,9.30023097656127,9.64790316260095,213707.057922435,0.0,1.0
1995-11-22,26.0,27.0,25.0,26.75,88900,9.03947683703152,9.38714902307119,8.69180465099184,9.30023097656127,255700.638617825,0.0,1.0
1995-11-24,25.63,26.5,25.25,25.25,28000,8.91083812819684,9.21331293005135,8.77872269750176,8.77872269750176,80535.6342103387,0.0,1.0
1995-11-27,26.25,26.75,25.5,25.5,91100,9.12639488354144,9.30023097656127,8.86564074401168,8.86564074401168,262028.438448638,0.0,1.0
1995-11-28,28.0,28.25,26.0,26.0,91100,9.73482120911086,9.82173925562078,9.03947683703152,9.03947683703152,262028.438448638,0.0,1.0
1995-11-29,28.75,29.0,27.75,29.0,26300,10.0094822360822,10.0965212120481,9.66132633221848,10.0965212120481,75540.870363336,0.04,1.0
1995-11-30,29.0,29.25,28.0,28.75,16000,10.0965212120481,10.1835601880141,9.74836530818441,10.0094822360822,45956.4230347293,0.0,1.0
1995-12-01,28.25,29.25,28.25,29.25,30400,9.83540428415034,10.1835601880141,9.83540428415034,10.1835601880141,87317.2037659853,0.0,1.0
1995-12-04,28.25,29.0,28.25,29.0,11900,9.83540428415034,10.0965212120481,9.83540428415034,10.0965212120481,34180.0896320798,0.0,1.0
1995-12-05,28.5,28.75,28.25,28.25,7900,9.92244326011627,10.0094822360822,9.83540428415034,9.83540428415034,22690.9838733975,0.0,1.0
1995-12-06,26.25,28.0,25.75,28.0,98100,9.13909247642288,9.74836530818441,8.96501452449102,9.74836530818441,281770.318731683,0.0,1.0
1995-12-07,27.63,27.75,25.75,26.75,55500,9.61954762375483,9.66132633221848,8.96501452449102,9.31317042835475,159411.342401717,0.0,1.0
1995-12-08,26.5,27.75,26.5,26.75,14700,9.22613145238881,9.66132633221848,9.22613145238881,9.31317042835475,42222.4636631574,0.0,1.0
1995-12-11,27.25,28.0,26.5,26.5,18600,9.48724838028661,9.74836530818441,9.22613145238881,9.22613145238881,53424.3417778726,0.0,1.0
1995-12-12,28.0,28.75,27.25,28.25,27900,9.74836530818441,10.0094822360822,9.48724838028661,9.83540428415034,80136.5126668089,0.0,1.0
1995-12-13,26.5,28.0,26.5,27.25,4400,9.22613145238881,9.74836530818441,9.22613145238881,9.48724838028661,12638.0163345505,0.0,1.0
1995-12-14,27.25,27.25,26.5,26.5,30100,9.48724838028661,9.48724838028661,9.22613145238881,9.22613145238881,86455.5208340841,0.0,1.0
1995-12-15,26.0,27.25,25.5,27.25,28200,9.05205350045695,9.48724838028661,8.87797554852509,9.48724838028661,80998.1955987101,0.0,1.0
1995-12-18,23.75,26.5,23.75,26.5,34500,8.26870271676356,9.22613145238881,8.26870271676356,9.22613145238881,99093.5371686346,0.0,1.0
1995-12-19,25.25,25.75,23.5,23.5,36500,8.79093657255915,8.96501452449102,8.18166374079763,8.18166374079763,104838.090047976,0.0,1.0
1995-12-20,26.0,26.0,25.0,26.0,25100,9.05205350045695,9.05205350045695,8.70389759659322,9.05205350045695,72094.1386357313,0.0,1.0
1995-12-21,26.0,26.0,25.0,25.25,22000,9.05205350045695,9.05205350045695,8.70389759659322,8.79093657255915,63190.0816727525,0.0,1.0
1995-12-22,25.0,26.0,25.0,26.0,13600,8.70389759659322,9.05205350045695,8.70389759659322,9.05205350045695,39062.9595795197,0.0,1.0
1995-12-26,26.25,26.25,25.0,25.0,25100,9.13909247642288,9.13909247642288,8.70389759659322,8.70389759659322,72094.1386357313,0.0,1.0
1995-12-27,26.25,26.25,25.5,26.25,31400,9.13909247642288,9.13909247642288,8.87797554852509,9.13909247642288,90189.4802056559,0.0,1.0
1995-12-28,25.25,26.5,24.75,25.5,50000,8.79093657255915,9.22613145238881,8.61685862062729,8.87797554852509,143613.821983528,0.0,1.0
1995-12-29,25.5,26.0,24.75,25.25,44500,8.87797554852509,9.05205350045695,8.61685862062729,8.79093657255915,127816.30156534,0.0,1.0
1996-01-02,25.5,26.0,25.25,25.25,11800,8.87797554852509,9.05205350045695,8.79093657255915,8.79093657255915,33892.8619881127,0.0,1.0
1996-01-03,24.0,26.0,24.0,25.25,29400,8.35574169272949,9.05205350045695,8.35574169272949,8.79093657255915,84444.9273263148,0.0,1.0
1996-01-04,25.5,26.0,25.25,25.25,95900,8.87797554852509,9.05205350045695,8.79093657255915,8.79093657255915,275451.310564407,0.0,1.0
1996-01-05,24.0,26.0,24.0,25.25,43800,8.35574169272949,9.05205350045695,8.35574169272949,8.79093657255915,125805.708057571,0.0,1.0
1996-01-08,24.25,24.5,23.0,23.5,13800,8.44278066869543,8.52981964466136,8.00758578886576,8.18166374079763,39637.4148674538,0.0,1.0
1996-01-09,23.5,24.62,23.0,24.5,26100,8.18166374079763,8.57159835312501,8.00758578886576,8.52981964466136,74966.4150754018,0.0,1.0
1996-01-10,24.25,24.5,23.0,23.5,40200,8.44278066869543,8.52981964466136,8.00758578886576,8.18166374079763,115465.512874757,0.0,1.0
1996-01-11,23.5,24.625,23.0,24.5,16200,8.18166374079763,8.57333913264432,8.00758578886576,8.52981964466136,46530.8783226632,0.0,1.0
1996-01-12,23.75,23.75,22.75,22.75,27200,8.26870271676356,8.26870271676356,7.92054681289983,7.92054681289983,78125.9191590395,0.0,1.0
1996-01-15,24.0,24.0,23.0,24.0,11400,8.35574169272949,8.35574169272949,8.00758578886576,8.35574169272949,32743.9514122445,0.0,1.0
1996-01-16,24.0,24.0,23.25,23.5,41400,8.35574169272949,8.35574169272949,8.0946247648317,8.18166374079763,118912.244602362,0.0,1.0
1996-01-17,24.0,24.0,23.0,24.0,45800,8.35574169272949,8.35574169272949,8.00758578886576,8.35574169272949,131550.260936912,0.0,1.0
1996-01-18,24.0,24.0,23.25,23.5,22400,8.35574169272949,8.35574169272949,8.0946247648317,8.18166374079763,64338.9922486208,0.0,1.0
1996-01-19,23.75,24.0,22.75,22.75,74200,8.26870271676356,8.35574169272949,7.92054681289983,7.92054681289983,213122.911823556,0.0,1.0
1996-01-22,22.5,22.5,21.5,22.5,48600,7.8335078369339,7.8335078369339,7.48535193307017,7.8335078369339,139592.63496799,0.0,1.0
1996-01-23,21.75,22.5,21.5,22.5,31400,7.5723909090361,7.8335078369339,7.48535193307017,7.8335078369339,90189.4802056559,0.0,1.0
1996-01-24,22.5,22.5,21.5,22.5,83200,7.8335078369339,7.8335078369339,7.48535193307017,7.8335078369339,238973.399780591,0.0,1.0
1996-01-25,21.75,22.5,21.5,22.5,46600,7.5723909090361,7.8335078369339,7.48535193307017,7.8335078369339,133848.082088649,0.0,1.0
1996-01-26,22.5,23.5,21.5,21.5,41700,7.8335078369339,8.18166374079763,7.48535193307017,7.48535193307017,119773.927534263,0.0,1.0
1996-01-29,21.75,22.75,20.75,22.25,27200,7.5723909090361,7.92054681289983,7.22423500517237,7.74646886096797,78125.9191590395,0.0,1.0
1996-01-30,21.75,22.0,21.25,21.25,61600,7.5723909090361,7.65942988500204,7.39831295710424,7.39831295710424,176932.228683707,0.0,1.0
1996-01-31,21.75,22.75,20.75,22.25,93000,7.5723909090361,7.92054681289983,7.22423500517237,7.74646886096797,267121.708889363,0.0,1.0
1996-02-01,21.75,22.0,21.25,21.25,105800,7.5723909090361,7.65942988500204,7.39831295710424,7.39831295710424,303886.847317146,0.0,1.0
1996-02-02,22.25,22.25,21.5,21.75,103100,7.74646886096797,7.74646886096797,7.48535193307017,7.5723909090361,296131.700930036,0.0,1.0
1996-02-05,24.25,24.5,22.75,23.75,126600,8.44278066869543,8.52981964466136,7.92054681289983,8.26870271676356,363630.197262294,0.0,1.0
1996-02-06,26.5,27.25,24.125,24.375,140100,9.22613145238881,9.48724838028661,8.39926118071246,8.48630015667839,402405.929197847,0.0,1.0
1996-02-07,27.125,28.5,26.25,27.25,93900,9.44372889230365,9.92244326011627,9.13909247642288,9.48724838028661,269706.757685066,0.0,1.0
1996-02-08,26.5,27.25,25.5,27.25,106100,9.22613145238881,9.48724838028661,8.87797554852509,9.48724838028661,304748.530249048,0.0,1.0
1996-02-09,26.0,27.0,26.0,26.5,43400,9.05205350045695,9.40020940432068,9.05205350045695,9.22613145238881,124656.797481703,0.0,1.0
1996-02-12,26.5,26.5,26.0,26.0,57400,9.22613145238881,9.22613145238881,9.05205350045695,9.05205350045695,164868.667637091,0.0,1.0
1996-02-13,25.25,26.5,25.25,26.0,60700,8.79093657255915,9.22613145238881,8.79093657255915,9.05205350045695,174347.179888004,0.0,1.0
1996-02-14,26.0625,26.75,25.25,26.25,66100,9.07381324444843,9.31317042835475,8.79093657255915,9.13909247642288,189857.472662225,0.0,1.0
1996-02-15,28.0,28.75,25.75,26.25,139600,9.74836530818441,10.0094822360822,8.96501452449102,9.13909247642288,400969.790978011,0.0,1.0
1996-02-16,30.25,31.25,29.0,30.0,313400,10.5317160918778,10.8798719957415,10.0965212120481,10.4446771159119,900171.436192756,0.0,1.0
1996-02-20,32.25,32.75,31.0,32.0,196500,11.2280278996053,11.4021058515371,10.7928330197756,11.1409889236393,564402.320395265,0.0,1.0
1996-02-21,34.25,36.25,32.5,33.25,382600,11.9243397073327,12.6206515150602,11.3150668755712,11.576183803469,1098932.96581796,0.0,1.0
1996-02-22,35.125,35.5,34.75,34.75,225700,12.2289761232135,12.3595345871624,12.0984176592646,12.0984176592646,648272.792433646,0.0,1.0
1996-02-23,34.0,36.25,33.0,35.25,166000,11.8373007313668,12.6206515150602,11.4891448275031,12.2724956111964,476797.888985314,0.0,1.0
1996-02-26,34.75,35.25,33.75,34.75,152600,12.0984176592646,12.2724956111964,11.7502617554008,12.0984176592646,438309.384693728,0.0,1.0
1996-02-27,33.75,35.25,33.25,35.25,117000,11.7502617554008,12.2724956111964,11.576183803469,12.2724956111964,336056.343441458,0.0,1.0
1996-02-28,31.0,34.5,30.75,33.75,181100,10.7928330197756,12.0113786832986,10.7057940438097,11.7502617554008,520169.26322434,0.0,1.0
1996-02-29,31.125,31.5,27.75,31.25,465000,10.8363525077586,10.9669109717075,9.66132633221848,10.8798719957415,1335608.54444681,0.0,1.0
1996-03-01,30.5,32.0,29.75,31.38,141300,10.6187550678437,11.1409889236393,10.3576381399459,10.9251322632438,405852.660925453,0.0,1.0
1996-03-04,30.5,30.75,29.5,30.5,32500,10.6187550678437,10.7057940438097,10.27059916398,10.6187550678437,93348.9842892938,0.0,1.0
1996-03-05,30.5,30.75,30.0,30.75,23100,10.6187550678437,10.7057940438097,10.4446771159119,10.7057940438097,66349.5857563903,0.0,1.0
1996-03-06,30.5,30.75,29.5,30.5,43500,10.6361628630369,10.7233445258487,10.2874362117898,10.6361628630369,124739.534086184,0.05,1.0
1996-03-07,30.5,30.75,30.0,30.75,100700,10.6361628630369,10.7233445258487,10.4617995374134,10.7233445258487,288764.852470776,0.0,1.0
1996-03-08,29.25,30.5,29.25,29.75,181800,10.200254548978,10.6361628630369,10.200254548978,10.3746178746016,521325.225215364,0.0,1.0
1996-03-11,28.5,28.75,27.75,28.0,58700,9.93870956054269,10.0258912233545,9.67716457210736,9.76434623491914,168326.681628943,0.0,1.0
1996-03-12,29.12,29.25,28.0,28.75,40900,10.1549200843159,10.200254548978,9.76434623491914,10.0258912233545,117283.837795976,0.0,1.0
1996-03-13,28.5,28.75,27.75,28.0,66800,9.93870956054269,10.0258912233545,9.67716457210736,9.76434623491914,191554.043148439,0.0,1.0
1996-03-14,29.125,29.25,28.0,28.75,158000,10.1566637175721,10.200254548978,9.76434623491914,10.0258912233545,453076.928404993,0.0,1.0
1996-03-15,29.0,29.75,28.5,29.5,116400,10.1130728861662,10.3746178746016,9.93870956054269,10.2874362117898,333785.787761653,0.0,1.0
1996-03-18,27.25,28.0,27.25,27.25,33600,9.5028012464838,9.76434623491914,9.5028012464838,9.5028012464838,96350.5366734664,0.0,1.0
1996-03-19,26.0,28.0,25.0,27.25,98700,9.06689293242491,9.76434623491914,8.7181662811778,9.5028012464838,283029.701478308,0.0,1.0
1996-03-20,27.25,28.0,27.25,27.25,49900,9.5028012464838,9.76434623491914,9.5028012464838,9.5028012464838,143092.017262083,0.0,1.0
1996-03-21,26.0,28.0,25.0,27.25,76700,9.06689293242491,9.76434623491914,8.7181662811778,9.5028012464838,219943.040561157,0.0,1.0
1996-03-22,27.25,27.75,25.5,25.5,25200,9.5028012464838,9.67716457210736,8.89252960680136,8.89252960680136,72262.9025050998,0.0,1.0
1996-03-25,24.75,26.75,24.25,26.5,86100,8.63098461836602,9.32843792086025,8.45662129274247,9.24125625804847,246898.250225758,0.0,1.0
1996-03-26,25.25,25.75,24.0,24.0,161600,8.80534794398958,8.97971126961314,8.36943962993069,8.36943962993069,463400.200191434,0.0,1.0
1996-03-27,24.75,26.75,24.25,26.5,20900,8.63098461836602,9.32843792086025,8.45662129274247,9.24125625804847,59932.3278712931,0.0,1.0
1996-03-28,25.25,25.75,24.0,24.0,32600,8.80534794398958,8.97971126961314,8.36943962993069,8.36943962993069,93482.9611772323,0.0,1.0
1996-03-29,25.5,26.25,25.125,25.75,26700,8.89252960680136,9.15407459523669,8.76175711258369,8.97971126961314,76564.265749451,0.0,1.0
1996-04-01,24.0,25.5,23.5,25.0,102400,8.36943962993069,8.89252960680136,8.19507630430713,8.7181662811778,293639.730814374,0.0,1.0
1996-04-02,24.0,25.5,23.5,25.0,49600,8.36943962993069,8.89252960680136,8.19507630430713,8.7181662811778,142231.744613212,0.0,1.0
1996-04-03,24.0,24.25,23.5,23.5,69600,8.36943962993069,8.45662129274247,8.19507630430713,8.19507630430713,199583.254537895,0.0,1.0
1996-04-04,24.875,25.0,23.75,24.25,24500,8.67457544977191,8.7181662811778,8.28225796711891,8.45662129274247,70255.5996577359,0.0,1.0
1996-04-08,25.75,25.75,23.75,24.25,48400,8.97971126961314,8.97971126961314,8.28225796711891,8.45662129274247,138790.654017731,0.0,1.0
1996-04-09,25.75,25.75,23.75,24.25,119700,8.97971126961314,8.97971126961314,8.28225796711891,8.45662129274247,343248.786899224,0.0,1.0
1996-04-10,26.5,26.75,25.5,26.25,105500,9.24125625804847,9.32843792086025,8.89252960680136,9.15407459523669,302529.2148527,0.0,1.0
1996-04-11,25.625,26.5,25.5,26.5,29700,8.93612043820725,9.24125625804847,8.89252960680136,9.24125625804847,85166.9922381533,0.0,1.0
1996-04-12,26.0,26.125,25.0,25.25,102900,9.06689293242491,9.1104837638308,8.7181662811778,8.80534794398958,295073.518562491,0.0,1.0
1996-04-15,26.0,26.25,25.75,26.25,107800,9.06689293242491,9.15407459523669,8.97971126961314,9.15407459523669,309124.638494038,0.0,1.0
1996-04-16,26.0,26.25,25.75,26.25,199700,9.06689293242491,9.15407459523669,8.97971126961314,9.15407459523669,572654.826597954,0.0,1.0
1996-04-17,26.125,26.25,25.75,26.25,267300,9.1104837638308,9.15407459523669,8.97971126961314,9.15407459523669,766502.93014338,0.0,1.0
1996-04-18,25.75,26.5,25.75,26.25,459600,8.97971126961314,9.24125625804847,8.97971126961314,9.15407459523669,1317937.6980692,0.0,1.0
1996-04-19,22.5,26.25,21.5,26.25,262300,7.84634965306002,9.15407459523669,7.49762300181291,9.15407459523669,752165.05266221,0.0,1.0
1996-04-22,21.75,23.0,21.25,23.0,156500,7.58480466462469,8.02071297868358,7.41044133900113,8.02071297868358,448775.56516064,0.0,1.0
1996-04-23,21.75,23.0,21.25,21.75,75100,7.58480466462469,8.02071297868358,7.41044133900113,7.58480466462469,215354.919767182,0.0,1.0
1996-04-24,21.5,22.0,21.25,21.5,188200,7.49762300181291,7.67198632743646,7.41044133900113,7.49762300181291,539677.708391261,0.0,1.0
1996-04-25,23.5,23.5,20.5,21.25,149300,8.19507630430713,8.19507630430713,7.1488963505658,7.41044133900113,428129.021587754,0.0,1.0
1996-04-26,25.0,25.25,23.75,24.25,43200,8.7181662811778,8.80534794398958,8.28225796711891,8.45662129274247,123879.261437314,0.0,1.0
1996-04-29,25.25,25.5,24.75,25.0,36600,8.80534794398958,8.89252960680136,8.63098461836602,8.7181662811778,104953.263162169,0.0,1.0
1996-04-30,25.25,25.5,24.75,25.0,50000,8.80534794398958,8.89252960680136,8.63098461836602,8.7181662811778,143378.774811706,0.0,1.0
1996-05-01,25.5,25.5,24.5,25.0,42900,8.89252960680136,8.89252960680136,8.54380295555424,8.7181662811778,123018.988788444,0.0,1.0
1996-05-02,23.25,24.75,23.0,23.75,85700,8.10789464149535,8.63098461836602,8.02071297868358,8.28225796711891,245751.220027264,0.0,1.0
1996-05-03,24.5,25.5,23.75,24.75,63800,8.54380295555424,8.89252960680136,8.28225796711891,8.63098461836602,182951.316659737,0.0,1.0
1996-05-06,25.25,25.25,24.0,24.5,54200,8.80534794398958,8.80534794398958,8.36943962993069,8.54380295555424,155422.591895889,0.0,1.0
1996-05-07,23.5,25.5,23.5,24.75,65700,8.19507630430713,8.89252960680136,8.19507630430713,8.63098461836602,188399.710102582,0.0,1.0
1996-05-08,25.25,25.25,24.0,24.5,33200,8.80534794398958,8.80534794398958,8.36943962993069,8.54380295555424,95203.5064749728,0.0,1.0
1996-05-09,23.5,25.5,23.5,24.75,21700,8.19507630430713,8.89252960680136,8.19507630430713,8.63098461836602,62226.3882682804,0.0,1.0
1996-05-10,23.75,24.25,23.0,24.0,60200,8.28225796711891,8.45662129274247,8.02071297868358,8.36943962993069,172628.044873294,0.0,1.0
1996-05-13,25.03,25.75,24.5,25.25,86500,8.72862808071521,8.97971126961314,8.54380295555424,8.80534794398958,248045.280424251,0.0,1.0
1996-05-14,26.0,26.12,25.25,25.5,91000,9.06689293242491,9.10874013057457,8.80534794398958,8.89252960680136,260949.370157305,0.0,1.0
1996-05-15,25.0313,25.75,24.5,25.25,91600,8.72908142536184,8.97971126961314,8.54380295555424,8.80534794398958,262669.915455045,0.0,1.0
1996-05-16,26.0,26.125,25.25,25.5,47900,9.06689293242491,9.1104837638308,8.80534794398958,8.89252960680136,137356.866269614,0.0,1.0
1996-05-17,24.5,26.25,24.5,26.0,52100,8.54380295555424,9.15407459523669,8.54380295555424,9.06689293242491,149400.683353798,0.0,1.0
1996-05-20,25.0,25.75,24.5,25.75,66000,8.7181662811778,8.97971126961314,8.54380295555424,8.97971126961314,189259.982751452,0.0,1.0
1996-05-21,25.5,26.0,25.0,25.0,130600,8.89252960680136,9.06689293242491,8.7181662811778,8.7181662811778,374505.359808176,0.0,1.0
1996-05-22,25.0,25.75,24.5,25.75,108700,8.7181662811778,8.97971126961314,8.54380295555424,8.97971126961314,311705.456440649,0.0,1.0
1996-05-23,25.5,26.0,25.0,25.0,34200,8.89252960680136,9.06689293242491,8.7181662811778,8.7181662811778,98071.0819712068,0.0,1.0
1996-05-24,25.25,26.25,24.75,26.0,63200,8.80534794398958,9.15407459523669,8.63098461836602,9.06689293242491,181230.771361996,0.0,1.0
1996-05-28,24.5,24.75,24.25,24.5,18600,8.54380295555424,8.63098461836602,8.45662129274247,8.54380295555424,53336.9042299547,0.0,1.0
1996-05-29,24.25,24.75,24.0,24.25,21800,8.45662129274247,8.63098461836602,8.36943962993069,8.45662129274247,62513.1458179038,0.0,1.0
1996-05-30,24.5,24.75,24.25,24.5,25400,8.54380295555424,8.63098461836602,8.45662129274247,8.54380295555424,72836.4176043467,0.0,1.0
1996-05-31,24.25,24.75,24.0,24.25,14500,8.45662129274247,8.63098461836602,8.36943962993069,8.45662129274247,41579.8446953947,0.0,1.0
1996-06-03,24.5,24.88,24.0,24.0,38800,8.54380295555424,8.67631908302815,8.36943962993069,8.36943962993069,111261.929253884,0.0,1.0
1996-06-04,24.5,24.875,24.0,24.0,25600,8.54380295555424,8.67457544977191,8.36943962993069,8.36943962993069,73409.9327035935,0.0,1.0
1996-06-05,24.5,25.0,24.25,24.25,18600,8.54380295555424,8.7181662811778,8.45662129274247,8.45662129274247,53336.9042299547,0.0,1.0
1996-06-06,24.5,25.25,24.5,24.75,44600,8.54380295555424,8.80534794398958,8.54380295555424,8.63098461836602,127893.867132042,0.0,1.0
1996-06-07,23.0,25.0,23.0,25.0,63200,8.02071297868358,8.7181662811778,8.02071297868358,8.7181662811778,181230.771361996,0.0,1.0
1996-06-10,23.0,24.25,22.5,24.25,45100,8.02071297868358,8.45662129274247,7.84634965306002,8.45662129274247,129327.654880159,0.0,1.0
1996-06-11,23.5,24.12,22.75,23.0,55300,8.19507630430713,8.41128682808034,7.9335313158718,8.02071297868358,158576.924941747,0.0,1.0
1996-06-12,23.5,24.125,22.75,23.0,58400,8.21251263686949,8.43093052614793,7.95041116973536,8.03777832544673,167110.853971622,0.05,1.0
1996-06-13,23.4375,24.25,23.0,23.5,26300,8.19067084794164,8.47461410400362,8.03777832544673,8.21251263686949,75257.1140317409,0.0,1.0
1996-06-14,24.25,24.25,23.25,23.75,43900,8.47461410400362,8.47461410400362,8.12514548115811,8.29987979258087,125619.289201271,0.0,1.0
1996-06-17,23.0,23.88,22.5,23.88,37100,8.03777832544673,8.34531071355078,7.86304401402398,8.34531071355078,106161.176067589,0.0,1.0
1996-06-18,23.0,23.875,22.5,23.875,108100,8.03777832544673,8.34356337043656,7.86304401402398,8.34356337043656,309326.769081034,0.0,1.0
1996-06-19,21.25,22.75,21.0,22.5,99300,7.42620823546709,7.95041116973536,7.33884107975571,7.86304401402398,284145.681496269,0.0,1.0
1996-06-20,21.0,21.5,20.75,21.25,47700,7.33884107975571,7.51357539117847,7.25147392404434,7.42620823546709,136492.940658329,0.0,1.0
1996-06-21,20.875,21.625,20.75,21.0,56500,7.29515750190002,7.55725896903416,7.25147392404434,7.33884107975571,161674.028243094,0.0,1.0
1996-06-24,20.5,21.25,19.75,21.25,82900,7.16410676833296,7.42620823546709,6.90200530119883,7.42620823546709,237217.290997388,0.0,1.0
1996-06-25,20.5,21.25,19.75,21.25,102900,7.16410676833296,7.42620823546709,6.90200530119883,7.42620823546709,294447.035508218,0.0,1.0
1996-06-26,18.75,20.5,17.75,19.75,112600,6.55253667835332,7.16410676833296,6.20306805550781,6.90200530119883,322203.46159597,0.0,1.0
1996-06-27,18.75,20.25,17.75,20.0,72500,6.55253667835332,7.07673961262158,6.20306805550781,6.9893724569102,207457.823851757,0.0,1.0
1996-06-28,18.5,19.0,17.75,18.75,260800,6.46516952264194,6.63990383406469,6.20306805550781,6.55253667835332,746275.868421217,0.0,1.0
1996-07-01,20.5,21.0,19.75,21.0,102800,7.16410676833296,7.33884107975571,6.90200530119883,7.33884107975571,294160.886785664,0.0,1.0
1996-07-02,20.25,20.5,19.75,20.5,35800,7.07673961262158,7.16410676833296,6.90200530119883,7.16410676833296,102441.242674385,0.0,1.0
1996-07-03,20.5,21.0,19.75,21.0,64400,7.16410676833296,7.33884107975571,6.90200530119883,7.33884107975571,184279.777324871,0.0,1.0
1996-07-05,19.625,20.25,19.5,20.25,38400,6.85832172334314,7.07673961262158,6.81463814548745,7.07673961262158,109881.109460793,0.0,1.0
1996-07-08,19.75,20.25,19.38,19.5,40700,6.90200530119883,7.07673961262158,6.77270191074599,6.81463814548745,116462.530079538,0.0,1.0
1996-07-09,20.0,20.25,19.5,20.25,110100,6.9893724569102,7.07673961262158,6.81463814548745,7.07673961262158,315049.743532117,0.0,1.0
1996-07-10,19.75,20.25,19.375,19.5,129000,6.90200530119883,7.07673961262158,6.77095456763176,6.81463814548745,369131.85209485,0.0,1.0
1996-07-11,20.0,20.25,19.5,20.25,163700,6.9893724569102,7.07673961262158,6.81463814548745,7.07673961262158,468425.45882114,0.0,1.0
1996-07-12,19.75,20.5,19.75,20.5,292700,6.90200530119883,7.16410676833296,6.90200530119883,7.16410676833296,837557.31091599,0.0,1.0
1996-07-15,19.75,20.25,19.5,20.25,62800,6.90200530119883,7.07673961262158,6.81463814548745,7.07673961262158,179701.397764005,0.0,1.0
1996-07-16,18.25,19.25,17.25,19.25,86200,6.37780236693056,6.72727098977607,6.02833374408505,6.72727098977607,246660.198841675,0.0,1.0
1996-07-17,19.75,20.25,19.5,20.25,298000,6.90200530119883,7.07673961262158,6.81463814548745,7.07673961262158,852723.19321136,0.0,1.0
1996-07-18,18.25,19.25,17.25,19.25,274300,6.37780236693056,6.72727098977607,6.02833374408505,6.72727098977607,784905.945966027,0.0,1.0
1996-07-19,19.25,20.0,18.5,19.0,141600,6.72727098977607,6.9893724569102,6.46516952264194,6.63990383406469,405186.591136673,0.0,1.0
1996-07-22,18.0,18.25,17.25,18.25,89000,6.29043521121918,6.37780236693056,6.02833374408505,6.37780236693056,254672.363073192,0.0,1.0
1996-07-23,16.5,18.0,16.5,18.0,127600,5.76623227695092,6.29043521121918,5.76623227695092,6.29043521121918,365125.769979092,0.0,1.0
1996-07-24,18.0,18.25,17.25,18.25,193300,6.29043521121918,6.37780236693056,6.02833374408505,6.37780236693056,553125.480697168,0.0,1.0
1996-07-25,16.5,18.0,16.5,18.0,87600,5.76623227695092,6.29043521121918,5.76623227695092,6.29043521121918,250666.280957433,0.0,1.0
1996-07-26,15.75,15.75,14.75,15.75,68800,5.50413080981679,5.50413080981679,5.15466218697127,5.50413080981679,196870.321117254,0.0,1.0
1996-07-29,18.88,20.75,18.0,18.5,109100,6.59796759932323,7.25147392404434,6.29043521121918,6.46516952264194,312188.256306575,0.0,1.0
1996-07-30,19.25,19.5,18.5,18.75,44000,6.72727098977607,6.81463814548745,6.46516952264194,6.55253667835332,125905.437923825,0.0,1.0
1996-07-31,18.875,20.75,18.0,18.5,27000,6.596220256209,7.25147392404434,6.29043521121918,6.46516952264194,77260.1550896199,0.0,1.0
1996-08-01,19.25,19.5,18.5,18.75,45900,6.72727098977607,6.81463814548745,6.46516952264194,6.55253667835332,131342.263652354,0.0,1.0
1996-08-02,18.88,19.5,18.5,19.25,34500,6.59796759932323,6.81463814548745,6.46516952264194,6.72727098977607,98721.309281181,0.0,1.0
1996-08-05,19.0,19.5,18.5,19.5,22900,6.63990383406469,6.81463814548745,6.46516952264194,6.81463814548745,65528.0574648999,0.0,1.0
1996-08-06,19.25,19.25,18.88,19.25,28000,6.72727098977607,6.72727098977607,6.59796759932323,6.72727098977607,80121.6423151614,0.0,1.0
1996-08-07,19.0,19.5,18.5,19.5,42900,6.63990383406469,6.81463814548745,6.46516952264194,6.81463814548745,122757.801975729,0.0,1.0
1996-08-08,19.25,19.25,18.875,19.25,49200,6.72727098977607,6.72727098977607,6.596220256209,6.72727098977607,140785.171496641,0.0,1.0
1996-08-09,20.625,20.75,19.0,19.25,22500,7.20779034618865,7.25147392404434,6.63990383406469,6.72727098977607,64383.4625746832,0.0,1.0
1996-08-12,20.0,20.25,19.25,19.75,41800,6.9893724569102,7.07673961262158,6.72727098977607,6.90200530119883,119610.166027634,0.0,1.0
1996-08-13,18.75,20.0,18.5,20.0,34300,6.55253667835332,6.9893724569102,6.46516952264194,6.9893724569102,98149.0118360726,0.0,1.0
1996-08-14,20.0,20.25,19.25,19.75,41100,6.9893724569102,7.07673961262158,6.72727098977607,6.90200530119883,117607.124969755,0.0,1.0
1996-08-15,18.75,20.0,18.5,20.0,20500,6.55253667835332,6.9893724569102,6.46516952264194,6.9893724569102,58660.4881236003,0.0,1.0
1996-08-16,18.5,19.25,18.0,18.625,20000,6.46516952264194,6.72727098977607,6.29043521121918,6.50885310049763,57229.7445108295,0.0,1.0
1996-08-19,18.25,18.75,17.75,18.25,34900,6.37780236693056,6.55253667835332,6.20306805550781,6.37780236693056,99865.9041713976,0.0,1.0
1996-08-20,17.94,18.5,17.75,17.75,29100,6.26946709384845,6.46516952264194,6.20306805550781,6.20306805550781,83269.278263257,0.0,1.0
1996-08-21,18.25,18.75,17.75,18.25,17300,6.37780236693056,6.55253667835332,6.20306805550781,6.37780236693056,49503.7290018676,0.0,1.0
1996-08-22,17.9375,18.5,17.75,17.75,25400,6.26859342229134,6.46516952264194,6.20306805550781,6.20306805550781,72681.7755287535,0.0,1.0
1996-08-23,17.75,18.25,17.75,17.75,11300,6.20306805550781,6.37780236693056,6.20306805550781,6.20306805550781,32334.8056486187,0.0,1.0
1996-08-26,18.38,19.0,18.25,18.25,25700,6.42323328790048,6.63990383406469,6.37780236693056,6.37780236693056,73540.2216964159,0.0,1.0
1996-08-27,18.75,18.75,18.0,18.0,34100,6.55253667835332,6.55253667835332,6.29043521121918,6.29043521121918,97576.7143909643,0.0,1.0
1996-08-28,18.375,19.0,18.25,18.25,23100,6.42148594478625,6.63990383406469,6.37780236693056,6.37780236693056,66100.3549100081,0.0,1.0
1996-08-29,18.75,18.75,18.0,18.0,15700,6.55253667835332,6.55253667835332,6.29043521121918,6.29043521121918,44925.3494410012,0.0,1.0
1996-08-30,18.5,18.75,17.75,18.75,23600,6.46516952264194,6.55253667835332,6.20306805550781,6.55253667835332,67531.0985227789,0.0,1.0
1996-09-03,17.69,18.12,17.5,18.0,35600,6.18209993813708,6.33237144596064,6.11570089979643,6.29043521121918,101868.945229277,0.0,1.0
1996-09-04,17.6875,18.125,17.5,18.0,23400,6.19869969772224,6.35202442522773,6.13298910021988,6.30821736022616,66770.0518145904,0.05,1.0
1996-09-05,18.25,18.25,17.625,17.625,30500,6.3958314902293,6.3958314902293,6.17679616522145,6.17679616522145,87029.3410403851,0.0,1.0
1996-09-06,17.875,18.25,17.25,18.25,31700,6.26441029522459,6.3958314902293,6.04537497021674,6.3958314902293,90453.4462616461,0.0,1.0
1996-09-09,17.25,18.12,17.25,17.38,29600,6.04537497021674,6.35027214262767,6.04537497021674,6.09093431781837,84461.2621244392,0.0,1.0
1996-09-10,17.25,18.125,17.25,17.375,98900,6.04537497021674,6.35202442522773,6.04537497021674,6.08918203521831,282203.338652265,0.0,1.0
1996-09-11,17.0,18.0,16.5,18.0,29900,5.9577608402136,6.30821736022616,5.78253258020732,6.30821736022616,85317.2884297545,0.0,1.0
1996-09-12,17.25,17.25,16.625,17.25,38300,6.04537497021674,6.04537497021674,5.82633964520889,6.04537497021674,109286.024978582,0.0,1.0
1996-09-13,17.75,17.75,16.75,17.25,43500,6.22060323022302,6.22060323022302,5.87014671021046,6.04537497021674,124123.814270713,0.0,1.0
1996-09-16,17.62,18.25,17.5,18.25,51600,6.17504388262139,6.3958314902293,6.13298910021988,6.3958314902293,147236.524514225,0.0,1.0
1996-09-17,17.625,18.25,17.5,18.25,204200,6.17679616522145,6.3958314902293,6.13298910021988,6.3958314902293,582668.571817922,0.0,1.0
1996-09-18,17.0,18.25,17.0,17.5,53700,5.9577608402136,6.3958314902293,5.9577608402136,6.13298910021988,153228.708651432,0.0,1.0
1996-09-19,17.0,17.5,16.5,16.75,55500,5.9577608402136,6.13298910021988,5.78253258020732,5.87014671021046,158364.866483323,0.0,1.0
1996-09-20,16.75,17.25,16.5,16.5,69300,5.87014671021046,6.04537497021674,5.78253258020732,5.78253258020732,197742.076527825,0.0,1.0
1996-09-23,17.25,18.0,17.25,18.0,32300,6.04537497021674,6.30821736022616,6.04537497021674,6.30821736022616,92165.4988722766,0.0,1.0
1996-09-24,17.25,18.0,17.25,18.0,63200,6.04537497021674,6.30821736022616,6.04537497021674,6.30821736022616,180336.208319749,0.0,1.0
1996-09-25,18.0,19.0,17.25,17.25,36600,6.30821736022616,6.65867388023873,6.04537497021674,6.04537497021674,104435.209248462,0.0,1.0
1996-09-26,18.375,18.75,18.0,18.25,89800,6.43963855523088,6.57105975023559,6.30821736022616,6.3958314902293,256237.207391035,0.0,1.0
1996-09-27,18.375,19.5,18.0,18.75,73400,6.43963855523088,6.83390214024501,6.30821736022616,6.57105975023559,209441.102700467,0.0,1.0
1996-09-30,18.5,18.5,18.0,18.25,46200,6.48344562023245,6.48344562023245,6.30821736022616,6.3958314902293,131828.05101855,0.0,1.0
1996-10-01,18.5,18.5,18.0,18.25,40900,6.48344562023245,6.48344562023245,6.30821736022616,6.3958314902293,116704.919624647,0.0,1.0
1996-10-02,18.25,18.62,18.0,18.0,35600,6.3958314902293,6.52550040263395,6.30821736022616,6.30821736022616,101581.788230745,0.0,1.0
1996-10-03,18.0,18.75,18.0,18.5,37700,6.30821736022616,6.57105975023559,6.30821736022616,6.48344562023245,107573.972367951,0.0,1.0
1996-10-04,18.25,18.625,18.0,18.0,21300,6.3958314902293,6.52725268523402,6.30821736022616,6.30821736022616,60777.8676773837,0.0,1.0
1996-10-07,18.0,18.75,18.0,18.75,37600,6.30821736022616,6.57105975023559,6.30821736022616,6.57105975023559,107288.63026618,0.0,1.0
1996-10-08,17.75,18.25,17.75,18.25,11600,6.22060323022302,6.3958314902293,6.22060323022302,6.3958314902293,33099.6838055235,0.0,1.0
1996-10-09,18.0,18.75,18.0,18.75,33700,6.30821736022616,6.57105975023559,6.30821736022616,6.57105975023559,96160.2882970812,0.0,1.0
1996-10-10,17.75,18.25,17.75,18.25,9000,6.22060323022302,6.3958314902293,6.22060323022302,6.3958314902293,25680.7891594579,0.0,1.0
1996-10-11,18.25,18.25,17.75,18.25,158700,6.3958314902293,6.3958314902293,6.22060323022302,6.3958314902293,452837.915511774,0.0,1.0
1996-10-14,18.0,18.25,17.0,17.75,37700,6.30821736022616,6.3958314902293,5.9577608402136,6.22060323022302,107573.972367951,0.0,1.0
1996-10-15,17.56,18.25,17.25,18.25,36600,6.15401649142063,6.3958314902293,6.04537497021674,6.3958314902293,104435.209248462,0.0,1.0
1996-10-16,18.0,18.25,17.0,17.75,27000,6.30821736022616,6.3958314902293,5.9577608402136,6.22060323022302,77042.3674783736,0.0,1.0
1996-10-17,17.5625,18.25,17.25,18.25,51500,6.15489263272067,6.3958314902293,6.04537497021674,6.3958314902293,146951.182412453,0.0,1.0
1996-10-18,17.625,18.0,17.5,18.0,44500,6.17679616522145,6.30821736022616,6.13298910021988,6.30821736022616,126977.235288431,0.0,1.0
1996-10-21,15.5,17.25,15.38,16.75,226000,5.43207606019475,6.04537497021674,5.39002127779324,5.87014671021046,644873.150004165,0.0,1.0
1996-10-22,15.25,15.88,15.0,15.0,159300,5.34446193019161,5.56524953779953,5.25684780018847,5.25684780018847,454549.968122404,0.0,1.0
1996-10-23,15.5,17.25,15.375,16.75,166200,5.43207606019475,6.04537497021674,5.38826899519318,5.87014671021046,474238.573144656,0.0,1.0
1996-10-24,15.25,15.875,15.0,15.5,98900,5.34446193019161,5.56349725519946,5.25684780018847,5.43207606019475,282203.338652265,0.0,1.0
1996-10-25,15.25,16.0,15.125,16.0,26800,5.34446193019161,5.60730432020103,5.30065486519004,5.60730432020103,76471.6832748301,0.0,1.0
1996-10-28,15.75,16.0,15.25,16.0,61100,5.51969019019789,5.60730432020103,5.34446193019161,5.60730432020103,174344.024182542,0.0,1.0
1996-10-29,15.5,16.0,15.25,16.0,26400,5.43207606019475,5.60730432020103,5.34446193019161,5.60730432020103,75330.3148677431,0.0,1.0
1996-10-30,15.75,16.0,15.25,16.0,43300,5.51969019019789,5.60730432020103,5.34446193019161,5.60730432020103,123553.13006717,0.0,1.0
1996-10-31,15.5,16.0,15.25,16.0,49200,5.43207606019475,5.60730432020103,5.34446193019161,5.60730432020103,140388.314071703,0.0,1.0
1996-11-01,15.75,16.0,15.25,15.25,24700,5.51969019019789,5.60730432020103,5.34446193019161,5.34446193019161,70479.4991376233,0.0,1.0
1996-11-04,16.0,16.62,15.38,16.0,43300,5.60730432020103,5.82458736260882,5.39002127779324,5.60730432020103,123553.13006717,0.0,1.0
1996-11-05,16.0,16.625,15.375,16.0,16200,5.60730432020103,5.82633964520889,5.38826899519318,5.60730432020103,46225.4204870242,0.0,1.0
1996-11-06,15.875,16.25,15.375,15.375,32200,5.56349725519946,5.69491845020417,5.38826899519318,5.38826899519318,91880.1567705049,0.0,1.0
1996-11-07,16.0,16.25,15.5,15.5,31900,5.60730432020103,5.69491845020417,5.43207606019475,5.43207606019475,91024.1304651896,0.0,1.0
1996-11-08,15.5,16.0,15.5,15.5,51700,5.43207606019475,5.60730432020103,5.43207606019475,5.43207606019475,147521.866615997,0.0,1.0
1996-11-11,16.0,16.25,15.25,15.25,34500,5.60730432020103,5.69491845020417,5.34446193019161,5.34446193019161,98443.0251112552,0.0,1.0
1996-11-12,16.0,16.25,15.25,15.625,117300,5.60730432020103,5.69491845020417,5.34446193019161,5.47588312519632,334706.285378268,0.0,1.0
1996-11-13,17.0,17.25,16.0,16.75,96100,5.9577608402136,6.04537497021674,5.60730432020103,5.87014671021046,274213.759802656,0.0,1.0
1996-11-14,18.0,18.25,17.0,17.0,102900,6.30821736022616,6.3958314902293,5.9577608402136,5.9577608402136,293617.022723135,0.0,1.0
1996-11-15,19.0,19.25,17.5,18.25,142100,6.65867388023873,6.74628801024187,6.13298910021988,6.3958314902293,405471.126617662,0.0,1.0
1996-11-18,19.0,19.5,18.75,19.25,63600,6.65867388023873,6.83390214024501,6.57105975023559,6.74628801024187,181477.576726836,0.0,1.0
1996-11-19,19.0,19.5,18.75,19.25,108300,6.65867388023873,6.83390214024501,6.57105975023559,6.74628801024187,309025.49621881,0.0,1.0
1996-11-20,19.375,19.5,18.75,19.25,38000,6.79009507524344,6.83390214024501,6.57105975023559,6.74628801024187,108429.998673267,0.0,1.0
1996-11-21,19.25,19.5,19.0,19.5,63500,6.74628801024187,6.83390214024501,6.65867388023873,6.83390214024501,181192.234625064,0.0,1.0
1996-11-22,20.0,20.0,19.0,19.5,316400,7.00913040025129,7.00913040025129,6.65867388023873,6.83390214024501,902822.41000583,0.0,1.0
1996-11-25,23.38,24.0,22.0,22.75,156100,8.19367343789376,8.41095648030155,7.71004344027642,7.97288583028585,445419.020865708,0.0,1.0
1996-11-26,23.375,24.0,22.0,22.75,121400,8.1919211552937,8.41095648030155,7.71004344027642,7.97288583028585,346405.311550909,0.0,1.0
1996-11-27,23.0,23.5,22.625,23.0,90700,8.07802278628962,8.25363197729591,7.94631589303489,8.07802278628962,258243.886553603,0.05,1.0
1996-11-29,23.5,24.12,23.5,23.5,13600,8.25363197729591,8.47138737414372,8.25363197729591,8.25363197729591,38722.3468261192,0.0,1.0
1996-12-02,23.5,24.12,22.75,24.12,94700,8.25363197729591,8.47138737414372,7.99021819078647,8.47138737414372,269632.812090697,0.0,1.0
1996-12-03,23.0,23.75,23.0,23.75,64600,8.07802278628962,8.34143657279906,8.07802278628962,8.34143657279906,183931.147424066,0.0,1.0
1996-12-04,22.25,23.5,22.0,23.0,75200,7.81460899978017,8.25363197729591,7.72680440427702,8.07802278628962,214111.800097365,0.0,1.0
1996-12-05,21.75,22.75,21.5,22.25,105900,7.63899980877388,7.99021819078647,7.55119521327073,7.81460899978017,301521.80359456,0.0,1.0
1996-12-06,20.75,21.0,19.0,20.5,215200,7.28778142676128,7.37558602226443,6.67314925823925,7.19997683125814,612724.193895651,0.0,1.0
1996-12-09,20.75,21.0,20.5,21.0,38700,7.28778142676128,7.37558602226443,7.19997683125814,7.37558602226443,110187.854571383,0.0,1.0
1996-12-10,20.75,21.75,20.75,21.5,116100,7.28778142676128,7.63899980877388,7.28778142676128,7.55119521327073,330563.56371415,0.0,1.0
1996-12-11,20.75,21.25,20.25,20.75,51900,7.28778142676128,7.46339061776758,7.11217223575499,7.28778142676128,147771.308843793,0.0,1.0
1996-12-12,20.12,21.5,20.0,21.5,43900,7.06651384609335,7.55119521327073,7.02436764025184,7.55119521327073,124993.457769605,0.0,1.0
1996-12-13,19.64,20.5,19.25,20.5,94600,6.89792902272731,7.19997683125814,6.7609538537424,7.19997683125814,269348.08895227,0.0,1.0
1996-12-16,19.25,20.0,19.25,19.25,39700,6.7609538537424,7.02436764025184,6.7609538537424,6.7609538537424,113035.085955657,0.0,1.0
1996-12-17,19.5,19.5,18.75,19.0,29000,6.84875844924554,6.84875844924554,6.5853446627361,6.67314925823925,82569.7101439306,0.0,1.0
1996-12-18,19.25,19.5,18.5,18.75,62800,6.7609538537424,6.84875844924554,6.49754006723295,6.5853446627361,178806.130932374,0.0,1.0
1996-12-19,19.25,19.5,18.75,18.75,46500,6.7609538537424,6.84875844924554,6.5853446627361,6.5853446627361,132396.259368716,0.0,1.0
1996-12-20,19.12,19.25,18.75,19.25,79100,6.71529546408076,6.7609538537424,6.5853446627361,6.7609538537424,225216.002496031,0.0,1.0
1996-12-23,21.0,21.25,20.0,21.25,86800,7.37558602226443,7.46339061776758,7.02436764025184,7.46339061776758,247139.684154937,0.0,1.0
1996-12-24,21.88,22.25,21.0,21.0,134900,7.68465819843551,7.81460899978017,7.37558602226443,7.37558602226443,384091.513738491,0.0,1.0
1996-12-26,21.5,22.25,21.5,21.5,63400,7.55119521327073,7.81460899978017,7.55119521327073,7.55119521327073,180514.469762938,0.0,1.0
1996-12-27,21.5,22.25,21.5,21.5,67200,7.55119521327073,7.81460899978017,7.55119521327073,7.55119521327073,191333.949023177,0.0,1.0
1996-12-30,22.94,23.25,21.5,22.38,91500,8.05694968336886,8.16582738179276,7.55119521327073,7.86026738944181,260521.671661022,0.0,1.0
1996-12-31,23.25,24.0,22.62,23.25,75700,8.16582738179276,8.42924116830221,7.94455980112483,8.16582738179276,215535.415789502,0.0,1.0
1997-01-02,22.25,23.5,22.25,23.25,37900,7.81460899978017,8.25363197729591,7.81460899978017,8.16582738179276,107910.069463964,0.0,1.0
1997-01-03,23.25,23.75,22.25,22.5,57800,8.16582738179276,8.34143657279906,7.81460899978017,7.90241359528332,164569.974011007,0.0,1.0
1997-01-06,24.0,24.25,23.25,23.75,59400,8.42924116830221,8.51704576380536,8.16582738179276,8.34143657279906,169125.544225844,0.0,1.0
1997-01-07,23.86,24.13,23.5,23.5,34900,8.38007059482045,8.47489955796384,8.25363197729591,8.25363197729591,99368.375311144,0.0,1.0
1997-01-08,23.5,24.13,23.13,24.0,27200,8.25363197729591,8.47489955796384,8.12368117595125,8.42924116830221,77444.6936522383,0.0,1.0
1997-01-09,23.25,24.13,23.25,23.25,22100,8.16582738179276,8.47489955796384,8.16582738179276,8.16582738179276,62923.8135924437,0.0,1.0
1997-01-10,22.75,23.75,22.25,23.5,47600,7.99021819078647,8.34143657279906,7.81460899978017,8.25363197729591,135528.213891417,0.0,1.0
1997-01-13,22.63,23.25,22.25,23.13,17800,7.94807198494496,8.16582738179276,7.81460899978017,8.12368117595125,50680.7186400677,0.0,1.0
1997-01-14,22.75,23.25,22.63,22.63,28600,7.99021819078647,8.16582738179276,7.94807198494496,7.94807198494496,81430.8175902212,0.0,1.0
1997-01-15,23.25,23.25,22.63,23.0,56800,8.16582738179276,8.16582738179276,7.94807198494496,8.07802278628962,161722.742626733,0.0,1.0
1997-01-16,23.75,23.88,23.13,23.63,70900,8.34143657279906,8.3870949624607,8.12368117595125,8.29929036695755,201868.705144989,0.0,1.0
1997-01-17,23.5,23.88,23.25,23.88,71100,8.25363197729591,8.3870949624607,8.16582738179276,8.3870949624607,202438.151421844,0.0,1.0
1997-01-20,24.75,24.75,23.38,23.38,142600,8.69265495481165,8.69265495481165,8.2114857714544,8.2114857714544,406015.195397397,0.0,1.0
1997-01-21,25.0,25.5,24.25,24.75,104400,8.7804595503148,8.9560687413211,8.51704576380536,8.69265495481165,297250.95651815,0.0,1.0
1997-01-22,25.25,26.25,24.5,24.5,64100,8.86826414581795,9.21948252783054,8.6048503593085,8.6048503593085,182507.531731929,0.0,1.0
1997-01-23,25.13,26.0,25.13,26.0,40400,8.82611793997644,9.13167793232739,8.82611793997644,9.13167793232739,115028.147924648,0.0,1.0
1997-01-24,24.25,25.25,23.75,25.0,64900,8.51704576380536,8.86826414581795,8.34143657279906,8.7804595503148,184785.316839348,0.0,1.0
1997-01-27,22.63,24.25,22.25,23.75,108900,7.94807198494496,8.51704576380536,7.81460899978017,8.34143657279906,310063.497747381,0.0,1.0
1997-01-28,23.38,24.25,23.25,23.5,26600,8.2114857714544,8.51704576380536,8.16582738179276,8.25363197729591,75736.3548216742,0.0,1.0
1997-01-29,23.25,24.25,23.25,23.38,8900,8.16582738179276,8.51704576380536,8.16582738179276,8.2114857714544,25340.3593200339,0.0,1.0
1997-01-30,24.0,24.0,23.25,24.0,19900,8.42924116830221,8.42924116830221,8.16582738179276,8.42924116830221,56659.904547042,0.0,1.0
1997-01-31,23.88,25.25,23.5,24.25,59900,8.3870949624607,8.86826414581795,8.25363197729591,8.51704576380536,170549.159917981,0.0,1.0
1997-02-03,24.25,24.5,23.5,24.5,45400,8.51704576380536,8.6048503593085,8.25363197729591,8.6048503593085,129264.304846015,0.0,1.0
1997-02-04,24.38,25.0,24.0,24.5,27800,8.56270415346699,8.7804595503148,8.42924116830221,8.6048503593085,79153.0324828024,0.0,1.0
1997-02-05,23.5,25.0,23.0,24.75,73400,8.25363197729591,8.7804595503148,8.07802278628962,8.69265495481165,208986.783605673,0.0,1.0
1997-02-06,23.0,23.75,22.75,23.5,32400,8.07802278628962,8.34143657279906,7.99021819078647,8.25363197729591,92250.2968504603,0.0,1.0
1997-02-07,24.13,24.63,23.38,24.0,79000,8.47489955796384,8.65050874897014,8.2114857714544,8.42924116830221,224931.279357604,0.0,1.0
1997-02-10,25.0,25.25,24.5,24.75,57300,8.7804595503148,8.86826414581795,8.6048503593085,8.69265495481165,163146.35831887,0.0,1.0
1997-02-11,24.25,24.88,23.5,24.88,93500,8.51704576380536,8.73831334447329,8.25363197729591,8.73831334447329,266216.134429569,0.0,1.0
1997-02-12,25.0,25.25,23.63,24.13,114700,8.7804595503148,8.86826414581795,8.29929036695755,8.47489955796384,326577.439776167,0.0,1.0
1997-02-13,27.5,27.75,24.75,25.25,248200,9.65850550534628,9.74631010084943,8.69265495481165,8.86826414581795,706682.829576675,0.0,1.0
1997-02-14,27.5,28.5,26.88,27.0,173500,9.65850550534628,10.0097238873589,9.44075010849847,9.48289631433998,493994.645171447,0.0,1.0
1997-02-18,26.88,27.88,26.5,27.38,92600,9.44075010849847,9.79196849051107,9.30728712333369,9.61635929950477,263653.626183723,0.0,1.0
1997-02-19,27.0,27.25,26.5,26.88,106900,9.48289631433998,9.57070090984313,9.30728712333369,9.44075010849847,304369.034978834,0.0,1.0
1997-02-20,26.0,27.0,26.0,26.5,31000,9.13167793232739,9.48289631433998,9.13167793232739,9.30728712333369,88264.1729124775,0.0,1.0
1997-02-21,26.0,26.25,25.25,26.0,40000,9.13167793232739,9.21948252783054,8.86826414581795,9.13167793232739,113889.255370939,0.0,1.0
1997-02-24,25.5,26.0,25.38,25.38,34600,8.9560687413211,9.13167793232739,8.91392253547958,8.91392253547958,98514.2058958619,0.0,1.0
1997-02-25,26.25,26.75,25.88,26.0,42200,9.21948252783054,9.39509171883684,9.08953172648588,9.13167793232739,120153.16441634,0.0,1.0
1997-02-26,25.63,26.5,24.88,25.88,25800,9.00172713098273,9.30728712333369,8.73831334447329,9.08953172648588,73458.5697142555,0.0,1.0
1997-02-27,25.13,25.75,24.88,25.75,39400,8.82611793997644,9.04387333682424,8.73831334447329,9.04387333682424,112180.916540375,0.0,1.0
1997-02-28,24.88,25.63,24.88,25.0,39100,8.73831334447329,9.00172713098273,8.73831334447329,8.7804595503148,111326.747125093,0.0,1.0
1997-03-03,25.38,25.63,24.88,25.63,67600,8.91392253547958,9.00172713098273,8.73831334447329,9.00172713098273,192472.841576887,0.0,1.0
1997-03-04,25.13,25.63,24.88,25.0,35600,8.82611793997644,9.00172713098273,8.73831334447329,8.7804595503148,101361.437280135,0.0,1.0
1997-03-05,25.25,25.63,24.88,24.88,102800,8.8893372487387,9.02311737367022,8.75907765341065,8.75907765341065,292001.521302198,0.06,1.0
1997-03-06,25.13,25.75,25.0,25.0,22400,8.84709089349717,9.06536372891175,8.80132400865218,8.80132400865218,63626.7906339421,0.0,1.0
1997-03-07,25.0,25.75,25.0,25.25,11300,8.80132400865218,9.06536372891175,8.80132400865218,8.8893372487387,32097.443489444,0.0,1.0
1997-03-10,25.25,25.5,24.88,25.13,31700,8.8893372487387,8.97735048882523,8.75907765341065,8.84709089349717,90043.270673927,0.0,1.0
1997-03-11,25.0,25.38,24.88,24.88,27100,8.80132400865218,8.93510413358369,8.75907765341065,8.75907765341065,76977.054740171,0.0,1.0
1997-03-12,25.0,25.5,24.75,25.0,13600,8.80132400865218,8.97735048882523,8.71331076856566,8.80132400865218,38630.551456322,0.0,1.0
1997-03-13,24.88,25.5,24.88,24.88,6900,8.75907765341065,8.97735048882523,8.75907765341065,8.75907765341065,19599.3239006339,0.0,1.0
1997-03-14,24.88,25.25,24.88,24.88,27400,8.75907765341065,8.8893372487387,8.75907765341065,8.75907765341065,77829.1992575898,0.0,1.0
1997-03-17,24.88,25.5,24.88,25.25,25100,8.75907765341065,8.97735048882523,8.75907765341065,8.8893372487387,71296.0912907119,0.0,1.0
1997-03-18,24.88,25.25,24.75,24.88,18700,8.75907765341065,8.8893372487387,8.71331076856566,8.75907765341065,53117.0082524427,0.0,1.0
1997-03-19,24.0,25.0,24.0,24.75,64600,8.44927104830609,8.80132400865218,8.44927104830609,8.71331076856566,183495.119417529,0.0,1.0
1997-03-20,23.75,24.13,23.25,24.0,61500,8.36125780821957,8.49503793315109,8.18523132804653,8.44927104830609,174689.626070868,0.0,1.0
1997-03-21,23.75,24.0,23.38,23.38,12200,8.36125780821957,8.44927104830609,8.23099821289152,8.23099821289152,34653.8770417006,0.0,1.0
1997-03-24,24.0,24.0,23.38,23.63,41600,8.44927104830609,8.44927104830609,8.23099821289152,8.31901145297804,118164.03974875,0.0,1.0
1997-03-25,24.5,24.75,23.5,23.5,18700,8.62529752847914,8.71331076856566,8.27324456813305,8.27324456813305,53117.0082524427,0.0,1.0
1997-03-26,24.13,24.75,23.88,24.25,24400,8.49503793315109,8.71331076856566,8.40702469306456,8.53728428839262,69307.7540834011,0.0,1.0
1997-03-27,24.0,24.63,23.88,24.0,20600,8.44927104830609,8.67106441332413,8.40702469306456,8.44927104830609,58513.9235294289,0.0,1.0
1997-03-31,23.88,24.25,23.88,23.88,11300,8.40702469306456,8.53728428839262,8.40702469306456,8.40702469306456,32097.443489444,0.0,1.0
1997-04-01,23.13,23.75,22.75,23.0,36100,8.142984972805,8.36125780821957,8.00920484787348,8.09721808796001,102541.390262737,0.0,1.0
1997-04-02,22.5,23.0,21.88,22.63,33300,7.92119160778696,8.09721808796001,7.70291877237239,7.96695849263195,94588.0414334943,0.0,1.0
1997-04-03,22.13,22.75,21.75,22.13,46800,7.79093201245891,8.00920484787348,7.6571518875274,7.79093201245891,132934.544717343,0.0,1.0
1997-04-04,23.5,23.5,21.5,22.13,24000,8.27324456813305,8.27324456813305,7.56913864744088,7.79093201245891,68171.5613935094,0.0,1.0
1997-04-07,24.38,24.38,23.0,23.63,23000,8.58305117323761,8.58305117323761,8.09721808796001,8.31901145297804,65331.0796687798,0.0,1.0
1997-04-08,23.75,24.5,23.75,24.0,15100,8.36125780821957,8.62529752847914,8.36125780821957,8.44927104830609,42891.2740434163,0.0,1.0
1997-04-09,24.38,24.5,23.75,23.75,19200,8.58305117323761,8.62529752847914,8.36125780821957,8.36125780821957,54537.2491148075,0.0,1.0
1997-04-10,24.25,24.63,23.88,24.38,19800,8.53728428839262,8.67106441332413,8.40702469306456,8.58305117323761,56241.5381496452,0.0,1.0
1997-04-11,24.0,24.63,23.75,24.25,74300,8.44927104830609,8.67106441332413,8.36125780821957,8.53728428839262,211047.792147406,0.0,1.0
1997-04-14,24.0,24.5,23.75,24.0,15700,8.44927104830609,8.62529752847914,8.36125780821957,8.44927104830609,44595.5630782541,0.0,1.0
1997-04-15,23.88,25.25,23.75,24.25,28500,8.40702469306456,8.8893372487387,8.36125780821957,8.53728428839262,80953.7291547924,0.0,1.0
1997-04-16,24.0,24.38,23.75,24.38,22300,8.44927104830609,8.58305117323761,8.36125780821957,8.58305117323761,63342.7424614691,0.0,1.0
1997-04-17,24.0,24.5,23.75,23.75,6500,8.44927104830609,8.62529752847914,8.36125780821957,8.36125780821957,18463.1312107421,0.0,1.0
1997-04-18,25.25,25.63,24.25,24.38,61800,8.8893372487387,9.02311737367022,8.53728428839262,8.58305117323761,175541.770588287,0.0,1.0
1997-04-21,25.75,26.75,25.38,26.5,96200,9.06536372891175,9.41741668925783,8.93510413358369,9.32940344917131,273254.341918983,0.0,1.0
1997-04-22,25.0,26.0,24.25,25.5,68300,8.80132400865218,9.15337696899827,8.53728428839262,8.97735048882523,194004.901799029,0.0,1.0
1997-04-23,24.75,25.38,24.75,24.75,19500,8.71331076856566,8.93510413358369,8.71331076856566,8.71331076856566,55389.3936322263,0.0,1.0
1997-04-24,25.38,25.63,24.56,24.75,59900,8.93510413358369,9.02311737367022,8.6464207060999,8.71331076856566,170144.8553113,0.0,1.0
1997-04-25,24.88,25.75,24.5,25.0,47700,8.75907765341065,9.06536372891175,8.62529752847914,8.80132400865218,135490.9782696,0.0,1.0
1997-04-28,25.0,25.75,24.88,24.88,24300,8.80132400865218,9.06536372891175,8.75907765341065,8.75907765341065,69023.7059109282,0.0,1.0
1997-04-29,25.0,25.5,24.5,25.0,10600,8.80132400865218,8.97735048882523,8.62529752847914,8.80132400865218,30109.1062821333,0.0,1.0
1997-04-30,24.63,25.5,24.63,25.5,16000,8.67106441332413,8.97735048882523,8.67106441332413,8.97735048882523,45447.7075956729,0.0,1.0
1997-05-01,24.0,25.5,24.0,24.63,34900,8.44927104830609,8.97735048882523,8.44927104830609,8.67106441332413,99132.8121930616,0.0,1.0
1997-05-02,25.63,26.0,23.63,24.0,94200,9.02311737367022,9.15337696899827,8.31901145297804,8.44927104830609,267573.378469524,0.0,1.0
1997-05-05,27.25,27.25,25.75,26.13,54700,9.59344316943088,9.59344316943088,9.06536372891175,9.19914385384326,155374.350342707,0.0,1.0
1997-05-06,27.0,27.38,26.5,27.25,57800,9.50542992934436,9.63921005427587,9.32940344917131,9.59344316943088,164179.843689368,0.0,1.0
1997-05-07,27.88,27.88,26.5,26.75,87300,9.81523653444891,9.81523653444891,9.32940344917131,9.41741668925783,247974.05456889,0.0,1.0
1997-05-08,27.88,28.13,27.25,27.25,117600,9.81523653444891,9.90324977453543,9.59344316943088,9.59344316943088,334040.650828196,0.0,1.0
1997-05-09,29.25,29.75,27.63,28.25,143200,10.2975490901231,10.4735755702961,9.72722329436239,9.94549612977696,406756.982981271,0.0,1.0
1997-05-12,30.0,30.25,29.25,29.75,126500,10.5615888103826,10.6496020504691,10.2975490901231,10.4735755702961,359320.938178289,0.0,1.0
1997-05-13,29.88,30.13,29.5,30.0,105800,10.5193424551411,10.6073556952276,10.3855623302096,10.5615888103826,300522.966476387,0.0,1.0
1997-05-14,30.06,30.75,30.0,30.0,181800,10.5827119880034,10.8256285306422,10.5615888103826,10.5615888103826,516399.577555832,0.0,1.0
1997-05-15,30.75,31.5,30.0,30.0,376800,10.8256285306422,11.0896682509017,10.5615888103826,10.5615888103826,1070293.51387809,0.0,1.0
1997-05-16,30.25,31.38,30.25,30.75,126400,10.6496020504691,11.0474218956602,10.6496020504691,10.8256285306422,359036.890005817,0.0,1.0
1997-05-19,29.5,30.0,29.0,29.38,63600,10.3855623302096,10.5615888103826,10.2095358500365,10.343315974968,180654.637692799,0.0,1.0
1997-05-20,30.13,30.13,29.25,29.25,43700,10.6073556952276,10.6073556952276,10.2975490901231,10.2975490901231,124129.051370682,0.0,1.0
1997-05-21,32.63,32.63,29.63,30.38,256600,11.4874880960928,11.4874880960928,10.4313292150546,10.6953689353141,728867.610565606,0.0,1.0
1997-05-22,32.88,33.0,31.75,32.0,150200,11.5755013361793,11.6177476914209,11.1776814909883,11.2656947310748,426640.355054381,0.0,1.0
1997-05-23,34.5,35.13,32.38,33.63,250700,12.14582713194,12.367620496958,11.3994748560063,11.8395410564389,712108.7683897,0.0,1.0
1997-05-27,34.25,36.38,32.38,35.0,225500,12.0578138918535,12.8076866973907,11.3994748560063,12.3218536121131,640528.628926514,0.0,1.0
1997-05-28,35.13,35.13,33.13,34.0,131800,12.367620496958,12.367620496958,11.6635145762659,11.969800651767,374375.491319357,0.0,1.0
1997-05-29,34.38,35.25,34.13,35.25,124900,12.1035807766985,12.4098668521996,12.015567536612,12.4098668521996,354776.167418721,0.0,1.0
1997-05-30,34.38,35.0,32.5,32.75,117100,12.1035807766985,12.3218536121131,11.4417212112478,11.5297344513344,332620.409965831,0.0,1.0
1997-06-02,35.0,35.25,33.5,33.75,127200,12.3218536121131,12.4098668521996,11.7937741715939,11.8817874116804,361309.275385598,0.0,1.0
1997-06-03,35.5,36.0,33.63,34.5,124600,12.4978800922861,12.6739065724591,11.8395410564389,12.14582713194,353924.022901303,0.0,1.0
1997-06-04,35.25,35.5,34.75,35.25,33800,12.4098668521996,12.4978800922861,12.2338403720265,12.4098668521996,96008.2822958588,0.0,1.0
1997-06-05,34.75,35.25,34.75,34.75,35900,12.2338403720265,12.4098668521996,12.2338403720265,12.2338403720265,101973.293917791,0.0,1.0
1997-06-06,35.0,35.38,34.25,34.25,39900,12.3218536121131,12.4556337370446,12.0578138918535,12.0578138918535,113335.220816709,0.0,1.0
1997-06-09,34.25,35.38,34.0,35.0,36300,12.0578138918535,12.4556337370446,11.969800651767,12.3218536121131,103109.486607683,0.0,1.0
1997-06-10,34.13,34.88,34.0,34.0,57500,12.015567536612,12.2796072568715,11.969800651767,11.969800651767,163327.699171949,0.0,1.0
1997-06-11,31.5,34.25,31.25,33.75,100000,11.0896682509017,12.0578138918535,11.0016550108152,11.8817874116804,284048.172472957,0.0,1.0
1997-06-12,31.13,32.25,30.0,31.75,67000,10.9594086555737,11.3537079711613,10.5615888103826,11.1776814909883,190312.27555688,0.0,1.0
1997-06-13,31.75,32.25,30.5,30.5,54700,11.1776814909883,11.3537079711613,10.7376152905557,10.7376152905557,155374.350342706,0.0,1.0
1997-06-16,31.0,32.25,31.0,32.0,17100,10.9136417707287,11.3537079711613,10.9136417707287,11.2656947310748,48572.2374928754,0.0,1.0
1997-06-17,32.38,32.38,31.0,31.75,22600,11.4205980336271,11.4205980336271,10.933864701743,11.1983936864626,64076.1541423054,0.06,1.0
1997-06-18,31.5,32.88,31.0,32.0,69000,11.1102173582228,11.5969506901068,10.933864701743,11.2865700147025,195630.736098189,0.0,1.0
1997-06-19,31.75,32.25,31.0,31.75,105700,11.1983936864626,11.3747463429423,10.933864701743,11.1983936864626,299683.605877952,0.0,1.0
1997-06-20,31.88,32.25,31.5,31.5,29200,11.2442453771473,11.3747463429423,11.1102173582228,11.1102173582228,82788.6593343066,0.0,1.0
1997-06-23,31.75,32.25,31.75,31.75,14400,11.1983936864626,11.3747463429423,11.1983936864626,11.1983936864626,40827.2840552744,0.0,1.0
1997-06-24,32.13,32.63,31.75,31.75,29300,11.3324217053872,11.5087743618669,11.1983936864626,11.1983936864626,83072.1821402458,0.0,1.0
1997-06-25,32.13,32.5,32.13,32.13,12900,11.3324217053872,11.4629226711822,11.3324217053872,11.3324217053872,36574.4419661833,0.0,1.0
1997-06-26,31.75,32.5,31.75,32.25,12000,11.1983936864626,11.4629226711822,11.1983936864626,11.3747463429423,34022.7367127287,0.0,1.0
1997-06-27,31.88,32.38,31.75,31.75,5600,11.2442453771473,11.4205980336271,11.1983936864626,11.1983936864626,15877.2771326068,0.0,1.0
1997-06-30,31.25,32.25,31.0,31.88,52200,11.0220410299829,11.3747463429423,10.933864701743,11.2442453771473,147998.904700369,0.0,1.0
1997-07-01,30.75,31.5,30.75,31.0,10700,10.8456883735032,11.1102173582228,10.8456883735032,10.933864701743,30336.9402355162,0.0,1.0
1997-07-02,30.88,31.5,30.75,31.0,29600,10.8915400641879,11.1102173582228,10.8456883735032,10.933864701743,83922.7505580639,0.0,1.0
1997-07-03,31.75,31.88,30.75,31.25,38800,11.1983936864626,11.2442453771473,10.8456883735032,11.0220410299829,110006.848704489,0.0,1.0
1997-07-07,33.5,33.5,31.63,32.0,37700,11.8156279841417,11.8156279841417,11.1560690489075,11.2865700147025,106888.097839155,0.0,1.0
1997-07-08,33.75,34.5,32.5,33.5,52300,11.9038043123815,12.1683332971011,11.4629226711822,11.8156279841417,148282.427506309,0.0,1.0
1997-07-09,34.5,34.5,33.75,34.5,16500,12.1683332971011,12.1683332971011,11.9038043123815,12.1683332971011,46781.2629800019,0.0,1.0
1997-07-10,34.5,34.63,33.75,34.25,32800,12.1683332971011,12.2141849877858,11.9038043123815,12.0801569688612,92995.480348125,0.0,1.0
1997-07-11,34.5,35.0,34.25,34.25,159100,12.1683332971011,12.3446859535808,12.0801569688612,12.0801569688612,451084.784249594,0.0,1.0
1997-07-14,37.5,37.63,35.5,35.75,98500,13.2264492359795,13.2723009266642,12.5210386100606,12.6092149383004,279269.963850313,0.0,1.0
1997-07-15,36.13,37.5,36.0,37.25,104400,12.743242957225,13.2264492359795,12.6973912665403,13.1382729077396,295997.809400739,0.0,1.0
1997-07-16,35.75,36.75,35.75,35.75,51800,12.6092149383004,12.9619202512599,12.6092149383004,12.6092149383004,146864.813476612,0.0,1.0
1997-07-17,35.88,36.5,35.88,36.5,58500,12.6550666289852,12.87374392302,12.6550666289852,12.87374392302,165860.841474551,0.0,1.0
1997-07-18,44.63,45.88,40.5,42.63,1123400,15.7412381173804,16.1821197585797,14.2845651748578,15.0358274914615,3185095.20192327,0.0,1.0
1997-07-21,43.0,44.0,40.5,42.13,281000,15.1663284572565,15.5190337702159,14.2845651748578,14.8594748349817,796699.084689726,0.0,1.0
1997-07-22,42.0,43.13,41.5,42.0,138900,14.813623144297,15.2121801479412,14.6372704878173,14.813623144297,393813.177449834,0.0,1.0
1997-07-23,42.0,43.0,41.75,41.75,87700,14.813623144297,15.1663284572565,14.7254468160571,14.7254468160571,248649.500808858,0.0,1.0
1997-07-24,41.5,42.69,40.75,42.69,36000,14.6372704878173,15.056989810239,14.3727415030977,15.056989810239,102068.210138186,0.0,1.0
1997-07-25,41.5,42.75,40.75,41.5,29600,14.6372704878173,15.0781521290166,14.3727415030977,14.6372704878173,83922.7505580638,0.0,1.0
1997-07-28,41.5,42.13,41.5,41.5,26300,14.6372704878173,14.8594748349817,14.6372704878173,14.6372704878173,74566.4979620634,0.0,1.0
1997-07-29,42.25,43.0,42.25,42.25,56700,14.9017994725369,15.1663284572565,14.9017994725369,14.9017994725369,160757.430967642,0.0,1.0
1997-07-30,43.0,43.25,42.25,42.25,71400,15.1663284572565,15.2545047854963,14.9017994725369,14.9017994725369,202435.283440735,0.0,1.0
1997-07-31,42.0,43.25,41.88,42.0,16900,14.813623144297,15.2545047854963,14.7712985067419,14.813623144297,47915.3542037595,0.0,1.0
1997-08-01,42.25,42.25,41.13,41.75,31100,14.9017994725369,14.9017994725369,14.5067695220223,14.7254468160571,88175.5926471548,0.0,1.0
1997-08-04,42.25,42.5,41.5,42.0,81200,14.9017994725369,14.9899758007767,14.6372704878173,14.813623144297,230220.518422796,0.0,1.0
1997-08-05,42.0,42.75,42.0,42.0,38700,14.813623144297,15.0781521290166,14.813623144297,14.813623144297,109723.32589855,0.0,1.0
1997-08-06,42.63,42.75,42.0,42.0,64700,15.0358274914615,15.0781521290166,14.813623144297,14.813623144297,183439.255442795,0.0,1.0
1997-08-07,44.13,44.5,42.75,43.0,159400,15.5648854609006,15.6953864266956,15.0781521290166,15.1663284572565,451935.352667413,0.0,1.0
1997-08-08,43.5,43.75,43.0,43.75,66600,15.3426811137362,15.430857441976,15.1663284572565,15.430857441976,188826.188755644,0.0,1.0
1997-08-11,42.88,43.75,42.5,43.0,54800,15.1240038197013,15.430857441976,14.9899758007767,15.1663284572565,155370.497654794,0.0,1.0
1997-08-12,42.38,43.13,42.38,42.63,15100,14.9476511632216,15.2121801479412,14.9476511632216,15.0358274914615,42811.9436968502,0.0,1.0
1997-08-13,43.25,43.63,42.5,43.13,40700,15.2545047854963,15.3885328044209,14.9899758007767,15.2121801479412,115393.782017338,0.0,1.0
1997-08-14,43.38,43.63,43.25,43.63,15100,15.300356476181,15.3885328044209,15.2545047854963,15.3885328044209,42811.9436968503,0.0,1.0
1997-08-15,43.25,43.88,43.25,43.25,45100,15.2545047854963,15.4767091326608,15.2545047854963,15.2545047854963,127868.785478672,0.0,1.0
1997-08-18,43.38,43.75,42.63,43.25,81900,15.300356476181,15.430857441976,15.0358274914615,15.2545047854963,232205.178064374,0.0,1.0
1997-08-19,43.75,44.0,43.0,43.38,29800,15.430857441976,15.5190337702159,15.1663284572565,15.300356476181,84489.796169943,0.0,1.0
1997-08-20,45.0,45.0,43.5,43.5,79000,15.8717390831754,15.8717390831754,15.3426811137362,15.3426811137362,223983.016692129,0.0,1.0
1997-08-21,47.75,49.13,44.38,45.0,419300,16.8416786938139,17.3284120256979,15.6530617891405,15.8717390831754,1188811.12530392,0.0,1.0
1997-08-22,47.13,47.88,46.5,46.63,123400,16.623001399779,16.8875303844986,16.4007970526145,16.4466487432993,349867.142529226,0.0,1.0
1997-08-25,48.5,48.63,46.38,47.38,153300,17.1062076785334,17.1520593692182,16.3584724150594,16.7111777280189,434640.461505109,0.0,1.0
1997-08-26,54.0,54.5,48.13,48.13,337200,19.0460868998104,19.2224395562902,16.9757067127385,16.9757067127385,956038.901627676,0.0,1.0
1997-08-27,52.75,54.75,51.5,53.5,150400,18.6052052586111,19.31061588453,18.1643236174118,18.8697342433307,426418.300132866,0.0,1.0
1997-08-28,55.13,55.88,51.5,52.5,144800,19.4446439034546,19.7091728881742,18.1643236174118,18.5170289303713,410541.023000259,0.0,1.0
1997-08-29,56.0,57.5,54.38,55.0,180100,19.7514975257293,20.2805554951685,19.180114918735,19.3987922127699,510624.57349687,0.0,1.0
1997-09-02,55.75,56.5,55.25,56.0,102600,19.6633211974895,19.9278501822091,19.4869685410097,19.7514975257293,290894.398893829,0.0,1.0
1997-09-03,54.75,56.0,54.0,55.63,98300,19.3317782033076,19.7731430024699,19.0669593238102,19.6424990219178,278397.82473188,0.06,1.0
1997-09-04,53.5,55.0,53.13,54.25,62300,18.8904134041453,19.42005116314,18.7597694235933,19.1552322836427,176441.347719187,0.0,1.0
1997-09-05,53.75,54.0,53.38,53.5,68700,18.9786863639778,19.0669593238102,18.8480423834257,18.8904134041453,194566.943632555,0.0,1.0
1997-09-08,53.63,54.25,53.38,53.38,50100,18.9363153432582,19.1552322836427,18.8480423834257,18.8480423834257,141889.43050933,0.0,1.0
1997-09-09,52.88,53.5,51.88,53.5,78300,18.6714964637608,18.8904134041453,18.318404624431,18.8904134041453,221755.337502607,0.0,1.0
1997-09-10,52.0,53.25,51.25,52.63,54800,18.3607756451506,18.8021404443129,18.0959567656532,18.5832235039284,155200.41500821,0.0,1.0
1997-09-11,51.75,51.75,50.0,51.5,115100,18.2725026853181,18.2725026853181,17.654591966491,18.1842297254857,325977.51400447,0.0,1.0
1997-09-12,52.0,53.75,51.75,53.38,97900,18.3607756451506,18.9786863639778,18.2725026853181,18.8480423834257,277264.974987294,0.0,1.0
1997-09-15,48.63,52.25,48.5,51.88,81800,17.1708561466091,18.449048604983,17.1249542074962,18.318404624431,231667.772767729,0.0,1.0
1997-09-16,49.38,50.25,46.25,48.75,316700,17.4356750261065,17.7428649263234,16.3304975690041,17.2132271673287,896933.785275546,0.0,1.0
1997-09-17,51.5,51.88,49.63,50.25,147300,18.1842297254857,18.318404624431,17.5239479859389,17.7428649263234,417171.9184436,0.0,1.0
1997-09-18,51.25,53.0,50.88,52.25,111900,18.0959567656532,18.7138674844804,17.9653127851012,18.449048604983,316914.716047786,0.0,1.0
1997-09-19,51.13,51.5,50.5,50.5,35200,18.0535857449336,18.1842297254857,17.8311378861559,17.8311378861559,99690.7775235218,0.0,1.0
1997-09-22,51.88,52.5,50.75,51.25,89200,18.318404624431,18.5373215648155,17.9194108459883,18.0959567656532,252625.49304256,0.0,1.0
1997-09-23,51.75,52.0,50.88,51.75,77100,18.2725026853181,18.3607756451506,17.9653127851012,18.2725026853181,218356.78826885,0.0,1.0
1997-09-24,50.88,52.0,50.88,51.0,37300,17.9653127851012,18.3607756451506,17.9653127851012,18.0076838058208,105638.238682595,0.0,1.0
1997-09-25,51.75,51.75,50.88,50.88,47100,18.2725026853181,18.2725026853181,17.9653127851012,17.9653127851012,133393.05742494,0.0,1.0
1997-09-26,49.75,51.5,48.75,50.88,130000,17.5663190066585,18.1842297254857,17.2132271673287,17.9653127851012,368176.166990278,0.0,1.0
1997-09-29,53.5,53.88,49.75,49.75,119800,18.8904134041453,19.0245883030907,17.5663190066585,17.5663190066585,339288.498503349,0.0,1.0
1997-09-30,53.75,54.88,53.5,54.0,107700,18.9786863639778,19.3776801424205,18.8904134041453,19.0669593238102,305019.793729638,0.0,1.0
1997-10-01,55.0,55.0,53.0,53.38,148900,19.42005116314,19.42005116314,18.7138674844804,18.8480423834257,421703.317421943,0.0,1.0
1997-10-02,55.5,55.75,54.5,55.0,126300,19.596597082805,19.6848700426374,19.2435052434751,19.42005116314,357697.306852862,0.0,1.0
1997-10-03,55.63,57.75,55.13,56.0,408700,19.6424990219178,20.3910537212971,19.4659531022529,19.7731430024699,1157489.22653021,0.0,1.0
1997-10-06,54.75,56.25,54.5,55.5,93100,19.3317782033076,19.8614159623023,19.2435052434751,19.596597082805,263670.778052268,0.0,1.0
1997-10-07,54.38,54.75,54.13,54.25,36400,19.2011342227556,19.3317782033076,19.1128612629231,19.1552322836427,103089.326757278,0.0,1.0
1997-10-08,54.5,55.0,53.88,54.25,54300,19.2435052434751,19.42005116314,19.0245883030907,19.1552322836427,153784.352827478,0.0,1.0
1997-10-09,54.38,54.75,54.38,54.38,30600,19.2011342227556,19.3317782033076,19.2011342227556,19.2011342227556,86663.0054607884,0.0,1.0
1997-10-10,55.0,55.5,54.38,54.5,59800,19.42005116314,19.596597082805,19.2011342227556,19.2435052434751,169361.036815528,0.0,1.0
1997-10-13,55.13,56.13,54.75,55.25,54600,19.4659531022529,19.8190449415827,19.3317782033076,19.5083241229725,154633.990135917,0.0,1.0
1997-10-14,53.13,55.38,53.0,55.0,30600,18.7597694235933,19.5542260620854,18.7138674844804,19.42005116314,86663.0054607885,0.0,1.0
1997-10-15,51.13,53.5,51.0,52.75,65100,18.0535857449336,18.8904134041453,18.0076838058208,18.625594524648,184371.295931286,0.0,1.0
1997-10-16,50.63,52.13,50.25,52.0,154200,17.8770398252687,18.4066775842635,17.7428649263234,18.3607756451506,436713.5765377,0.0,1.0
1997-10-17,47.63,53.25,46.5,51.5,213100,16.8177643072793,18.8021404443129,16.4187705288366,18.1842297254857,603525.70142791,0.0,1.0
1997-10-20,49.13,50.0,48.0,48.75,146300,17.347402066274,17.654591966491,16.9484082878313,17.2132271673287,414339.794082137,0.0,1.0
1997-10-21,50.0,50.63,50.0,50.13,62600,17.654591966491,17.8770398252687,17.654591966491,17.7004939056038,177290.985027626,0.0,1.0
1997-10-22,49.25,51.25,49.25,51.25,23900,17.3897730869936,18.0959567656532,17.3897730869936,18.0959567656532,67687.7722389819,0.0,1.0
1997-10-23,45.25,48.75,44.88,48.0,134900,15.9774057296743,17.2132271673287,15.8467617491223,16.9484082878313,382053.576361451,0.0,1.0
1997-10-24,43.0,46.5,42.5,46.0,302600,15.1829490911822,16.4187705288366,15.0064031715173,16.2422246091717,857000.831778911,0.0,1.0
1997-10-27,38.5,42.5,38.5,41.5,93400,13.594035814198,15.0064031715173,13.594035814198,14.6533113321875,264520.415360708,0.0,1.0
1997-10-28,37.0,40.0,30.25,33.5,382100,13.0643980552033,14.1236735731928,10.681028139727,11.8285766175489,1082154.71851527,0.0,1.0
1997-10-29,38.0,40.25,37.88,39.75,129700,13.4174898945331,14.2119465330252,13.3751188738135,14.0354006133603,367326.52968184,0.0,1.0
1997-10-30,38.0,38.25,36.25,37.0,136500,13.4174898945331,13.5057628543656,12.7995791757059,13.0643980552033,386584.975339793,0.0,1.0
1997-10-31,37.5,39.0,36.25,38.88,83500,13.2409439748682,13.7705817338629,12.7995791757059,13.7282107131434,236482.384182218,0.0,1.0
1997-11-03,39.25,39.25,38.0,38.5,130700,13.8588546936954,13.8588546936954,13.4174898945331,13.594035814198,370158.654043303,0.0,1.0
1997-11-04,40.5,41.0,39.5,40.25,173900,14.3002194928577,14.4767654125226,13.9471276535279,14.2119465330252,492506.426458533,0.0,1.0
1997-11-05,41.0,42.75,41.0,42.13,277200,14.4767654125226,15.0946761313498,14.4767654125226,14.8757591909653,785064.872997731,0.0,1.0
1997-11-06,38.31,41.75,37.75,41.75,106500,13.5269483647254,14.7415842920199,13.3292169347007,14.7415842920199,301621.244495881,0.0,1.0
1997-11-07,37.25,38.13,35.25,35.5,248400,13.1526710150358,13.463391833646,12.4464873363761,12.5347602962086,703499.691387576,0.0,1.0
1997-11-10,36.19,38.5,36.0,38.25,103100,12.7783936653462,13.594035814198,12.7113062158735,13.5057628543656,291992.021666904,0.0,1.0
1997-11-11,35.31,36.75,35.0,36.75,140500,12.4676728467359,12.9761250953709,12.3582143765437,12.9761250953709,397913.472785647,0.0,1.0
1997-11-12,32.75,35.75,32.75,34.75,242600,11.5637577380516,12.623033256041,11.5637577380516,12.2699414167112,687073.370091087,0.0,1.0
1997-11-13,34.13,34.25,32.0,33.25,132200,12.0510244763267,12.0933954970463,11.2989388585542,11.7403036577165,374406.840585499,0.0,1.0
1997-11-14,36.0,36.0,34.25,34.25,106000,12.7113062158735,12.7113062158735,12.0933954970463,12.0933954970463,300205.18231515,0.0,1.0
1997-11-17,37.63,37.75,36.75,36.75,156000,13.2868459139811,13.3292169347007,12.9761250953709,12.9761250953709,441811.400388334,0.0,1.0
1997-11-18,36.94,38.0,36.75,38.0,81300,13.0432125448435,13.4174898945331,12.9761250953709,13.4174898945331,230251.710586997,0.0,1.0
1997-11-19,37.5,37.5,36.75,36.75,62700,13.2409439748682,13.2409439748682,12.9761250953709,12.9761250953709,177574.197463773,0.0,1.0
1997-11-20,37.75,38.5,37.0,37.5,161400,13.3292169347007,13.594035814198,13.0643980552033,13.2409439748682,457104.871940237,0.0,1.0
1997-11-21,38.25,38.88,37.5,38.5,246800,13.5057628543656,13.7282107131434,13.2409439748682,13.594035814198,698968.292409235,0.0,1.0
1997-11-24,37.13,38.25,36.88,38.25,95600,13.1102999943162,13.5057628543656,13.0220270344837,13.5057628543656,270751.088955927,0.0,1.0
1997-11-25,35.5,37.19,34.5,37.13,132300,12.5347602962086,13.131485504676,12.1816684568788,13.1102999943162,374690.053021644,0.0,1.0
1997-11-26,35.38,35.63,35.0,35.63,54100,12.5135747858488,12.6019974454435,12.3791723432648,12.6019974454435,152958.529657292,0.06,1.0
1997-11-28,35.5,35.63,35.25,35.25,9500,12.5560176624543,12.6019974454435,12.4675950028595,12.4675950028595,26859.6309010032,0.0,1.0
1997-12-01,36.25,36.75,35.31,35.31,46700,12.8212856412385,12.998130960428,12.4888164411623,12.4888164411623,132036.290850195,0.0,1.0
1997-12-02,37.13,37.13,36.0,36.5,62900,13.132533403012,13.132533403012,12.7328629816438,12.9097083008333,177839.029860328,0.0,1.0
1997-12-03,36.19,37.25,35.63,37.25,52000,12.8000642029358,13.1749762796175,12.6019974454435,13.1749762796175,147021.137563386,0.0,1.0
1997-12-04,36.0,36.0,35.5,36.0,47000,12.7328629816438,12.7328629816438,12.5560176624543,12.7328629816438,132884.489720753,0.0,1.0
1997-12-05,36.25,36.25,35.25,35.63,45000,12.8212856412385,12.8212856412385,12.4675950028595,12.6019974454435,127229.8305837,0.0,1.0
1997-12-08,36.25,36.5,35.63,36.25,90100,12.8212856412385,12.9097083008333,12.6019974454435,12.8212856412385,254742.394124253,0.0,1.0
1997-12-09,35.75,36.25,35.38,35.5,20300,12.644440322049,12.8212856412385,12.5135747858488,12.5560176624543,57394.7902410914,0.0,1.0
1997-12-10,34.63,35.5,34.5,34.63,88100,12.2483068070645,12.5560176624543,12.2023270240753,12.2483068070645,249087.7349872,0.0,1.0
1997-12-11,32.0,33.38,31.88,33.0,85900,11.3181004281278,11.8061935090908,11.2756575515223,11.6717910665068,242867.60993644,0.0,1.0
1997-12-12,30.69,32.5,30.63,32.0,405200,10.8547656918513,11.4949457473173,10.8335442535486,11.3181004281278,1145633.94116701,0.0,1.0
1997-12-15,32.38,33.25,30.0,30.0,132200,11.4525028707118,11.7602137261015,10.6107191513698,10.6107191513698,373772.968959225,0.0,1.0
1997-12-16,33.06,33.5,32.25,33.25,135000,11.6930125048095,11.8486363856963,11.4065230877225,11.7602137261015,381689.4917511,0.0,1.0
1997-12-17,32.25,33.63,32.25,33.13,93700,11.4065230877225,11.8946161686856,11.4065230877225,11.7177708494961,264920.780570949,0.0,1.0
1997-12-18,31.63,33.0,31.56,32.44,107500,11.1872348919276,11.6717910665068,11.162476547241,11.4737243090145,303937.928616615,0.0,1.0
1997-12-19,31.75,31.75,30.5,31.5,132200,11.229677768533,11.229677768533,10.7875644705593,11.1412551089383,373772.968959226,0.0,1.0
1997-12-22,32.13,32.38,31.13,31.13,77400,11.3640802111171,11.4525028707118,11.0103895727381,11.0103895727381,218835.308603963,0.0,1.0
1997-12-23,30.63,32.25,30.44,32.0,100500,10.8335442535486,11.4065230877225,10.7663430322566,11.3181004281278,284146.621636929,0.0,1.0
1997-12-24,30.38,30.94,29.75,30.38,72200,10.7451215939538,10.9431883514461,10.5222964917751,10.7451215939538,204133.194847626,0.0,1.0
1997-12-26,30.06,30.31,29.75,30.25,26000,10.6319405896725,10.7203632492673,10.5222964917751,10.6991418109646,73510.5687816936,0.0,1.0
1997-12-29,29.5,30.5,29.25,30.25,170300,10.4338738321803,10.7875644705593,10.3454511725856,10.6991418109646,481494.225520091,0.0,1.0
1997-12-30,29.75,30.13,29.0,29.0,225700,10.5222964917751,10.6566989343591,10.2570285129908,10.2570285129908,638128.283616465,0.0,1.0
1997-12-31,30.63,31.5,29.75,30.13,186500,10.8335442535486,11.1412551089383,10.5222964917751,10.6566989343591,527296.964530221,0.0,1.0
1998-01-02,31.75,31.88,30.5,30.5,57200,11.229677768533,11.2756575515223,10.7875644705593,10.7875644705593,161723.251319726,0.0,1.0
1998-01-05,33.13,33.5,31.5,32.0,78100,11.7177708494961,11.8486363856963,11.1412551089383,11.3181004281278,220814.439301932,0.0,1.0
1998-01-06,33.0,34.0,32.75,33.5,62200,11.6717910665068,12.0254817048858,11.583368406912,11.8486363856963,175859.899162358,0.0,1.0
1998-01-07,31.94,33.5,31.75,32.75,82000,11.2968789898251,11.8486363856963,11.229677768533,11.583368406912,231841.024619185,0.0,1.0
1998-01-08,31.63,32.94,31.0,32.0,46900,11.1872348919276,11.650569628204,10.9644097897488,11.3181004281278,132601.7567639,0.0,1.0
1998-01-09,29.81,32.25,29.75,31.63,130400,10.5435179300778,11.4065230877225,10.5222964917751,11.1872348919276,368683.775735877,0.0,1.0
1998-01-12,30.75,30.75,28.13,28.75,72400,10.875987130154,10.875987130154,9.94931765760109,10.1686058533961,204698.660761331,0.0,1.0
1998-01-13,33.88,34.19,30.25,31.0,104000,11.9830388282803,12.0926829261778,10.6991418109646,10.9644097897488,294042.275126773,0.0,1.0
1998-01-14,36.0,36.56,35.0,36.56,101700,12.7328629816438,12.930929739136,12.3791723432648,12.930929739136,287539.417119161,0.0,1.0
1998-01-15,35.81,36.5,35.19,36.5,97600,12.6656617603518,12.9097083008333,12.4463735645568,12.9097083008333,275947.365888202,0.0,1.0
1998-01-16,36.75,37.0,35.75,36.5,51200,12.998130960428,13.0865536200228,12.644440322049,12.9097083008333,144759.273908565,0.0,1.0
1998-01-20,38.0,38.25,37.0,37.0,73400,13.4402442584018,13.5286669179965,13.0865536200228,13.0865536200228,207525.990329856,0.0,1.0
1998-01-21,38.88,39.75,37.75,38.0,111800,13.7514920201753,14.059202875565,13.351821598807,13.4402442584018,316095.44576128,0.0,1.0
1998-01-22,41.25,42.0,38.38,39.0,170600,14.5897388331335,14.8550068119177,13.5746467009858,13.7939348967807,482342.424390648,0.0,1.0
1998-01-23,41.25,44.25,41.0,44.25,98600,14.5897388331335,15.6508107482705,14.5013161735387,15.6508107482705,278774.695456729,0.0,1.0
1998-01-26,41.25,42.25,40.5,42.25,73900,14.5897388331335,14.9434294715125,14.3244708543492,14.9434294715125,208939.65511412,0.0,1.0
1998-01-27,41.63,42.0,40.5,40.5,88400,14.7241412757175,14.8550068119177,14.3244708543492,14.3244708543492,249935.933857757,0.0,1.0
1998-01-28,43.5,43.5,41.75,42.25,95400,15.3855427694862,15.3855427694862,14.766584152323,14.9434294715125,269727.240837444,0.0,1.0
1998-01-29,44.13,44.88,42.5,43.06,120300,15.608367871665,15.8736358504492,15.0318521311072,15.2299188885995,340127.747093757,0.0,1.0
1998-01-30,43.0,46.0,42.75,45.0,188800,15.2086974502967,16.2697693654337,15.120274790702,15.9160787270547,533799.822537835,0.0,1.0
1998-02-02,43.72,44.63,43.06,44.25,76900,15.4633547099296,15.7852131908545,15.2299188885995,15.6508107482705,217421.6438197,0.0,1.0
1998-02-03,44.25,44.25,42.75,43.5,120000,15.6508107482705,15.6508107482705,15.120274790702,15.3855427694862,339279.548223199,0.0,1.0
1998-02-04,45.63,46.63,43.0,43.0,131200,16.1389038292335,16.4925944676125,15.2086974502967,15.2086974502967,370945.639390698,0.0,1.0
1998-02-05,46.13,46.81,45.5,46.0,88300,16.315749148423,16.5562587825207,16.0929240462442,16.2697693654337,249653.200900904,0.0,1.0
1998-02-06,45.25,46.13,45.25,45.75,94000,16.0045013866495,16.315749148423,16.0045013866495,16.181346705839,265768.979441506,0.0,1.0
1998-02-09,45.5,45.5,43.63,44.0,82400,16.0929240462442,16.0929240462442,15.4315225524755,15.5623880886757,232971.956446597,0.0,1.0
1998-02-10,44.69,45.5,43.88,45.5,116200,15.8064346291572,16.0929240462442,15.5199452120702,16.0929240462442,328535.695862799,0.0,1.0
1998-02-11,44.75,44.75,44.25,44.44,26400,15.82765606746,15.82765606746,15.6508107482705,15.7180119695625,74641.5006091037,0.0,1.0
1998-02-12,44.25,44.75,43.13,43.5,60200,15.6508107482705,15.82765606746,15.254677233286,15.3855427694862,170205.240025305,0.0,1.0
1998-02-13,44.94,45.25,43.63,43.63,51800,15.894857288752,16.0045013866495,15.4315225524755,15.4315225524755,146455.671649681,0.0,1.0
1998-02-17,46.38,46.63,44.0,44.0,79700,16.4041718080177,16.4925944676125,15.5623880886757,15.5623880886757,225338.166611575,0.0,1.0
1998-02-18,46.25,46.88,45.88,46.5,38100,16.3581920250284,16.5810171272072,16.2273264888282,16.4466146846232,107721.256560866,0.0,1.0
1998-02-19,45.75,46.63,45.75,46.25,93100,16.181346705839,16.4925944676125,16.181346705839,16.3581920250284,263224.382829832,0.0,1.0
1998-02-20,46.13,46.13,45.38,45.5,40400,16.315749148423,16.315749148423,16.0504811696387,16.0929240462442,114224.114568477,0.0,1.0
1998-02-23,44.5,46.0,44.5,45.5,93600,15.7392334078652,16.2697693654337,15.7392334078652,16.0929240462442,264638.047614096,0.0,1.0
1998-02-24,44.0,44.5,43.25,44.5,43800,15.5623880886757,15.7392334078652,15.2971201098915,15.7392334078652,123837.035101468,0.0,1.0
1998-02-25,46.75,47.19,43.75,44.25,213200,16.5350373442179,16.6906612251047,15.473965429081,15.6508107482705,602786.664009886,0.0,1.0
1998-02-26,46.63,48.63,46.25,47.25,105000,16.4925944676125,17.1999757443705,16.3581920250284,16.7118826634074,296869.604695299,0.0,1.0
1998-02-27,46.25,47.25,45.5,46.5,58900,16.3581920250284,16.7118826634074,16.0929240462442,16.4466146846232,166529.711586221,0.0,1.0
1998-03-02,44.25,47.0,44.06,47.0,155500,15.6508107482705,16.6234600038127,15.5836095269785,16.6234600038127,439649.747905895,0.0,1.0
1998-03-03,41.75,44.0,40.38,43.0,117600,14.766584152323,15.5623880886757,14.2820279777438,15.2086974502967,332493.957258735,0.0,1.0
1998-03-04,41.63,41.75,40.75,40.88,70700,14.7241412757175,14.766584152323,14.412893513944,14.4588732969333,199892.200494835,0.0,1.0
1998-03-05,39.75,41.75,38.75,40.0,86000,14.059202875565,14.766584152323,13.705512237186,14.1476255351597,243150.342893293,0.0,1.0
1998-03-06,40.75,41.13,40.0,40.0,130800,14.412893513944,14.547295956528,14.1476255351597,14.1476255351597,369814.707563287,0.0,1.0
1998-03-09,39.56,41.06,39.5,40.38,38500,13.992001654273,14.5225376118415,13.9707802159702,14.2820279777438,108852.188388276,0.0,1.0
1998-03-10,38.0,40.63,37.5,39.5,289700,13.4402442584018,14.3704506373385,13.2633989392123,13.9707802159702,819077.376002172,0.0,1.0
1998-03-11,37.5,38.44,37.5,38.0,121800,13.2916941902826,13.6248726579857,13.2916941902826,13.4689167794863,343635.652055495,0.08,1.0
1998-03-12,37.38,37.88,36.88,37.5,93600,13.2491607688737,13.4263833580774,13.0719381796699,13.2916941902826,264074.6882791,0.0,1.0
1998-03-13,37.25,38.63,36.81,37.5,104000,13.2030828956807,13.6922172418831,13.0471270171814,13.2916941902826,293416.320310111,0.0,1.0
1998-03-16,37.19,38.0,37.0,38.0,83800,13.1818161849762,13.4689167794863,13.1144716010788,13.4689167794863,236425.842711417,0.0,1.0
1998-03-17,36.88,37.5,36.88,37.25,74100,13.0719381796699,13.2916941902826,13.0719381796699,13.2030828956807,209059.128220955,0.0,1.0
1998-03-18,35.0,37.25,34.5,36.88,192000,12.4055812442637,13.2030828956807,12.22835865506,13.0719381796699,541691.668264823,0.0,1.0
1998-03-19,34.94,35.88,34.5,35.63,139200,12.3843145335593,12.7174930012624,12.22835865506,12.6288817066605,392726.459491995,0.0,1.0
1998-03-20,35.63,36.0,34.5,35.88,93100,12.6288817066605,12.7600264226713,12.22835865506,12.7174930012624,262664.032892994,0.0,1.0
1998-03-23,35.5,36.0,35.25,35.75,140200,12.5828038334675,12.7600264226713,12.4941925388656,12.6714151280694,395547.770264208,0.0,1.0
1998-03-24,35.88,36.38,35.5,35.5,51600,12.7174930012624,12.8947155904661,12.5828038334675,12.5828038334675,145579.63584617,0.0,1.0
1998-03-25,37.44,38.88,36.31,36.31,151600,13.2704274795781,13.780828536485,12.8699044279776,12.8699044279776,427710.713067432,0.0,1.0
1998-03-26,37.88,37.88,36.63,37.88,159900,13.4263833580774,13.4263833580774,12.983326885068,13.4263833580774,451127.592476798,0.0,1.0
1998-03-27,38.25,39.75,37.44,38.5,57200,13.5575280740882,14.0891958416995,13.2704274795781,13.6461393686901,161378.976170562,0.0,1.0
1998-03-30,38.25,39.5,37.5,37.5,41300,13.5575280740882,14.0005845470976,13.2916941902826,13.2916941902826,116520.134892381,0.0,1.0
1998-03-31,38.0,38.5,37.0,38.0,75400,13.4689167794863,13.6461393686901,13.1144716010788,13.4689167794863,212726.832224832,0.0,1.0
1998-04-01,37.81,38.25,37.44,37.5,59500,13.4015721955889,13.5575280740882,13.2704274795781,13.2916941902826,167867.99094665,0.0,1.0
1998-04-02,39.0,39.13,38.0,38.13,101300,13.8233619578939,13.8694398310869,13.4689167794863,13.5149946526793,285798.781225137,0.0,1.0
1998-04-03,38.75,39.25,38.56,39.25,54200,13.734750663292,13.9119732524958,13.6674060793946,13.9119732524958,152915.043853923,0.0,1.0
1998-04-06,36.13,38.75,36.0,38.56,87200,12.8061042958643,13.734750663292,12.7600264226713,13.6674060793946,246018.299336939,0.0,1.0
1998-04-07,33.63,36.5,33.25,36.0,193200,11.9199913498454,12.937249011875,11.7853021820505,12.7600264226713,545077.241191477,0.0,1.0
1998-04-08,35.13,35.13,33.25,33.44,99100,12.4516591174567,12.4516591174567,11.7853021820505,11.852646765948,279591.89752627,0.0,1.0
1998-04-09,35.13,35.5,34.5,34.63,79200,12.4516591174567,12.5828038334675,12.22835865506,12.2744365282529,223447.813159239,0.0,1.0
1998-04-13,34.88,35.25,34.28,34.5,41200,12.3630478228548,12.4941925388656,12.1503807158103,12.22835865506,116238.00381516,0.0,1.0
1998-04-14,35.38,35.63,34.63,35.0,95600,12.5402704120586,12.6288817066605,12.2744365282529,12.4055812442637,269717.309823526,0.0,1.0
1998-04-15,35.75,36.25,35.25,35.88,85000,12.6714151280694,12.8486377172732,12.4941925388656,12.7174930012624,239811.415638072,0.0,1.0
1998-04-16,36.75,37.13,35.0,35.88,60500,13.0258603064769,13.1605494742718,12.4055812442637,12.7174930012624,170689.301718863,0.0,1.0
1998-04-17,35.38,36.75,35.25,36.75,120000,12.5402704120586,13.0258603064769,12.4941925388656,13.0258603064769,338557.292665513,0.0,1.0
1998-04-20,36.0,36.5,35.13,35.75,66300,12.7600264226713,12.937249011875,12.4516591174567,12.6714151280694,187052.904197696,0.0,1.0
1998-04-21,35.0,36.25,34.63,35.0,90700,12.4055812442637,12.8486377172732,12.2744365282529,12.4055812442637,255892.887039685,0.0,1.0
1998-04-22,35.5,35.5,34.75,35.5,227300,12.5828038334675,12.5828038334675,12.3169699496619,12.5828038334675,641283.938523927,0.0,1.0
1998-04-23,35.06,35.5,35.0,35.5,89900,12.4268479549682,12.5828038334675,12.4055812442637,12.5828038334675,253635.838421914,0.0,1.0
1998-04-24,35.5,36.63,35.13,35.25,171800,12.5828038334675,12.983326885068,12.4516591174567,12.4941925388656,484701.190666127,0.0,1.0
1998-04-27,34.88,35.88,34.5,35.25,81900,12.3630478228548,12.7174930012624,12.22835865506,12.4941925388656,231065.352244213,0.0,1.0
1998-04-28,34.88,35.75,34.63,35.5,88200,12.3630478228548,12.6714151280694,12.2744365282529,12.5828038334675,248839.610109153,0.0,1.0
1998-04-29,34.63,35.25,34.13,34.75,118500,12.2744365282529,12.4941925388656,12.0972139390492,12.3169699496619,334325.326507196,0.0,1.0
1998-04-30,33.88,34.63,33.75,34.63,110700,12.0086026444473,12.2744365282529,11.9625247712543,12.2744365282529,312319.102483936,0.0,1.0
1998-05-01,33.63,34.5,33.56,34.38,43200,11.9199913498454,12.22835865506,11.8951801873569,12.1858252336511,121880.625359585,0.0,1.0
1998-05-04,33.31,34.0,33.25,33.5,139800,11.806568892755,12.0511360658562,11.7853021820505,11.8739134766524,394419.245955323,0.0,1.0
1998-05-05,33.25,33.63,33.13,33.13,167700,11.7853021820505,11.9199913498454,11.7427687606416,11.7427687606416,473133.816500057,0.0,1.0
1998-05-06,33.13,33.75,33.13,33.5,63400,11.7427687606416,11.9625247712543,11.7427687606416,11.8739134766524,178871.10295828,0.0,1.0
1998-05-07,32.06,33.63,32.0,33.38,92100,11.3635124197456,11.9199913498454,11.3422457090411,11.8313800552435,259842.722120781,0.0,1.0
1998-05-08,32.88,33.25,32.13,32.25,43000,11.6541574660398,11.7853021820505,11.3883235822341,11.430857003643,121316.363205142,0.0,1.0
1998-05-11,32.63,33.69,32.5,33.25,33100,11.5655461714379,11.9412580605499,11.5194682982449,11.7853021820505,93385.3865602372,0.0,1.0
1998-05-12,32.13,33.0,31.88,33.0,31900,11.3883235822341,11.6966908874487,11.2997122876322,11.6966908874487,89999.8136335824,0.0,1.0
1998-05-13,32.25,33.0,32.16,32.5,23700,11.430857003643,11.6966908874487,11.3989569375863,11.5194682982449,66865.065301439,0.0,1.0
1998-05-14,31.5,32.75,31.38,32.75,34500,11.1650231198374,11.6080795928468,11.1224896984285,11.6080795928468,97335.2216413347,0.0,1.0
1998-05-15,30.59,31.75,30.0,31.13,83900,10.8424780074865,11.2536344144392,10.6333553522261,11.0338784038266,236707.973788638,0.0,1.0
1998-05-18,30.5,30.88,30.25,30.25,23900,10.8105779414298,10.9452671092247,10.7219666468279,10.7219666468279,67429.3274558816,0.0,1.0
1998-05-19,30.75,32.5,30.25,31.13,57100,10.8991892360317,11.5194682982449,10.7219666468279,11.0338784038266,161096.84509334,0.0,1.0
1998-05-20,29.38,30.88,29.38,30.25,42500,10.4135993416134,10.9452671092247,10.4135993416134,10.7219666468279,119905.707819036,0.0,1.0
1998-05-21,29.5,30.88,29.5,29.5,91800,10.4561327630223,10.9452671092247,10.4561327630223,10.4561327630223,258996.328889117,0.0,1.0
1998-05-22,29.75,30.13,29.13,29.13,16700,10.5447440576242,10.679433225419,10.3249880470115,10.3249880470115,47115.8898959505,0.0,1.0
1998-05-26,30.25,30.63,29.63,29.63,16300,10.7219666468279,10.8566558146228,10.5022106362153,10.5022106362153,45987.3655870657,0.0,1.0
1998-05-27,29.69,30.5,29.0,29.75,43200,10.5234773469197,10.8105779414298,10.2789101738185,10.5447440576242,121880.625359585,0.0,1.0
1998-05-28,31.0,31.5,29.97,30.0,41500,10.9878005306336,11.1650231198374,10.6227219968738,10.6333553522261,117084.397046823,0.0,1.0
1998-05-29,30.75,31.5,30.44,31.25,24200,10.8991892360317,11.1650231198374,10.7893112307254,11.0764118252355,68275.7206875452,0.0,1.0
1998-06-01,30.0,31.75,29.75,31.75,22400,10.6333553522261,11.2536344144392,10.5447440576242,11.2536344144392,63197.3612975622,0.0,1.0
1998-06-02,30.06,31.25,29.88,29.88,23000,10.6546220629305,11.0764118252355,10.5908219308172,10.5908219308172,64890.1477608901,0.0,1.0
1998-06-03,30.38,30.63,29.75,30.13,19300,10.7680445200209,10.8566558146228,10.5447440576242,10.679433225419,54451.2979037035,0.0,1.0
1998-06-04,30.0,30.38,29.75,30.38,15200,10.6333553522261,10.7680445200209,10.5447440576242,10.7680445200209,42883.9237376315,0.0,1.0
1998-06-05,29.5,30.0,29.13,30.0,20800,10.4561327630223,10.6333553522261,10.3249880470115,10.6333553522261,58683.2640620223,0.0,1.0
1998-06-08,29.13,29.75,29.0,29.25,29500,10.3249880470115,10.5447440576242,10.2789101738185,10.3675214684204,83228.667780272,0.0,1.0
1998-06-09,27.75,28.13,26.81,27.38,81700,9.83585370080911,9.97054286860397,9.50267523310602,9.70470898479832,230501.09008977,0.0,1.0
1998-06-10,27.62,28.31,27.0,27.5,34600,9.78977582761613,10.0343430007173,9.57001981700345,9.74724240620722,97617.3527185563,0.0,1.0
1998-06-11,25.5,26.63,25.0,26.63,111700,9.03835204939215,9.43887510099266,8.86112946018838,9.43887510099266,315140.413256149,0.0,1.0
1998-06-12,24.88,25.63,23.5,25.63,116400,8.81859603877948,9.08442992258513,8.32946169257708,9.08442992258513,328400.573885548,0.0,1.0
1998-06-15,25.0,25.75,24.25,24.25,54600,8.86112946018838,9.12696334399403,8.59529557638273,8.59529557638273,154043.568162809,0.0,1.0
1998-06-16,25.31,25.38,24.75,24.75,50700,8.97100746549472,8.99581862798325,8.7725181655865,8.7725181655865,143040.456151179,0.0,1.0
1998-06-17,25.5,26.25,25.0,26.0,61400,9.06670766366475,9.33337553612548,8.88892908202427,9.24448624530524,172686.719157673,0.08,1.0
1998-06-18,25.0,26.0,25.0,26.0,24200,8.88892908202427,9.24448624530524,8.88892908202427,9.24448624530524,68062.1922412979,0.0,1.0
1998-06-19,24.5,26.0,24.31,25.0,26600,8.71115050038378,9.24448624530524,8.6435946393604,8.88892908202427,74812.1617197738,0.0,1.0
1998-06-22,24.75,25.5,24.5,24.75,61400,8.80003979120402,9.06670766366475,8.71115050038378,8.80003979120402,172686.719157673,0.0,1.0
1998-06-23,25.75,25.75,25.0,25.38,83500,9.155596954485,9.155596954485,8.88892908202427,9.02404080407104,234842.688105305,0.0,1.0
1998-06-24,25.75,26.13,25.75,26.0,92500,9.155596954485,9.29070867653176,9.155596954485,9.24448624530524,260155.073649589,0.0,1.0
1998-06-25,25.88,26.0,25.75,26.0,21500,9.20181938571152,9.24448624530524,9.155596954485,9.24448624530524,60468.4765780127,0.0,1.0
1998-06-26,25.81,26.5,25.75,26.25,25600,9.17693038428185,9.42226482694572,9.155596954485,9.33337553612548,71999.6744370756,0.0,1.0
1998-06-29,25.44,25.75,25.0,25.75,40000,9.0453742338679,9.155596954485,8.88892908202427,9.155596954485,112499.49130793,0.0,1.0
1998-06-30,24.31,25.0,24.0,25.0,68800,8.6435946393604,8.88892908202427,8.5333719187433,8.88892908202427,193499.12504964,0.0,1.0
1998-07-01,24.69,24.88,23.75,24.75,21200,8.77870636140717,8.84626222243055,8.44448262792305,8.80003979120402,59624.7303932032,0.0,1.0
1998-07-02,24.25,24.69,23.25,24.25,44200,8.62226120956354,8.77870636140717,8.26670404628257,8.62226120956354,124311.937895263,0.0,1.0
1998-07-06,22.63,24.25,22.19,24.25,89700,8.04625860504837,8.62226120956354,7.88981345320474,8.62226120956354,252280.109258034,0.0,1.0
1998-07-07,21.75,23.13,21.63,23.13,65100,7.73336830136111,8.22403718668885,7.6907014417674,8.22403718668885,183092.922103657,0.0,1.0
1998-07-08,23.44,24.0,21.63,22.25,54500,8.33425990730595,8.5333719187433,7.6907014417674,7.9111468830016,153280.556907055,0.0,1.0
1998-07-09,24.13,24.19,23.25,23.25,38000,8.57959434996982,8.60092777976668,8.26670404628257,8.26670404628257,106874.516742534,0.0,1.0
1998-07-10,24.06,24.13,23.38,24.0,59800,8.55470534854016,8.57959434996982,8.3129264775091,8.5333719187433,168186.739505356,0.0,1.0
1998-07-13,23.88,24.0,23.13,23.13,28000,8.49070505914958,8.5333719187433,8.22403718668885,8.22403718668885,78749.6439155514,0.0,1.0
1998-07-14,23.38,24.0,23.0,24.0,26500,8.3129264775091,8.5333719187433,8.17781475546233,8.5333719187433,74530.9129915039,0.0,1.0
1998-07-15,23.81,23.88,22.75,23.63,42600,8.46581605771991,8.49070505914958,8.08892546464208,8.40181576832934,119811.958242946,0.0,1.0
1998-07-16,23.81,24.0,23.5,23.88,36900,8.46581605771991,8.5333719187433,8.35559333710281,8.49070505914958,103780.780731566,0.0,1.0
1998-07-17,24.13,24.13,23.0,24.0,70400,8.57959434996982,8.57959434996982,8.17781475546233,8.5333719187433,197999.104701958,0.0,1.0
1998-07-20,23.5,24.13,23.5,23.5,15100,8.35559333710281,8.57959434996982,8.35559333710281,8.35559333710281,42468.5579687438,0.0,1.0
1998-07-21,22.38,23.5,22.0,23.25,102000,7.95736931422813,8.35559333710281,7.82225759218136,8.26670404628257,286873.702835223,0.0,1.0
1998-07-22,22.06,22.88,21.81,22.38,49100,7.84359102197821,8.13514789586861,7.75470173115797,7.95736931422813,138093.125580485,0.0,1.0
1998-07-23,21.75,22.5,21.75,21.88,34700,7.73336830136111,8.00003617382184,7.73336830136111,7.77959073258764,97593.3087096298,0.0,1.0
1998-07-24,21.13,22.0,20.5,21.5,50200,7.51292286012691,7.82225759218136,7.2889218472599,7.64447901054087,141186.861591453,0.0,1.0
1998-07-27,21.38,21.5,20.88,21.38,41000,7.60181215094715,7.64447901054087,7.42403356930667,7.60181215094715,115311.978590629,0.0,1.0
1998-07-28,20.5,21.38,20.25,21.19,65000,7.2889218472599,7.60181215094715,7.20003255643966,7.53425628992377,182811.673375387,0.0,1.0
1998-07-29,19.88,20.63,19.5,20.63,44100,7.0684764060257,7.33514427848643,6.93336468397893,7.33514427848643,124030.689166993,0.0,1.0
1998-07-30,19.88,20.38,19.63,20.25,52300,7.0684764060257,7.24625498766618,6.97958711520546,7.20003255643966,147093.084885119,0.0,1.0
1998-07-31,19.63,20.0,19.63,20.0,53300,6.97958711520546,7.11114326561941,6.97958711520546,7.11114326561941,149905.572167817,0.0,1.0
1998-08-03,18.81,20.0,18.38,19.5,51500,6.68803024131506,7.11114326561941,6.53514066110424,6.93336468397893,144843.095058961,0.0,1.0
1998-08-04,17.56,18.5,16.25,16.88,75700,6.24358378721385,6.57780752069796,5.77780390331577,6.00180491618279,212905.287300258,0.0,1.0
1998-08-05,18.25,18.25,17.25,18.13,123600,6.48891822987772,6.48891822987772,6.13336106659674,6.446251370284,347623.428141505,0.0,1.0
1998-08-06,19.88,20.25,18.13,18.5,72700,7.0684764060257,7.20003255643966,6.446251370284,6.57780752069796,204467.825452164,0.0,1.0
1998-08-07,21.25,22.0,19.44,19.75,194900,7.55558971972063,7.82225759218136,6.91203125418207,7.02225397479917,548153.771397891,0.0,1.0
1998-08-10,21.25,22.0,20.88,21.25,45400,7.55558971972063,7.82225759218136,7.42403356930667,7.55558971972063,127686.922634501,0.0,1.0
1998-08-11,19.75,20.5,19.13,20.25,98900,7.02225397479917,7.2889218472599,6.80180853356497,7.20003255643966,278154.992258858,0.0,1.0
1998-08-12,20.0,20.5,19.13,20.25,23700,7.11114326561941,7.2889218472599,6.80180853356497,7.20003255643966,66655.9485999489,0.0,1.0
1998-08-13,19.13,19.94,19.0,19.75,38500,6.80180853356497,7.08980983582256,6.75558610233844,7.02225397479917,108280.760383883,0.0,1.0
1998-08-14,19.25,19.5,19.0,19.0,21800,6.84447539315869,6.93336468397893,6.75558610233844,6.75558610233844,61312.2227628221,0.0,1.0
1998-08-17,19.44,19.75,19.0,19.0,16800,6.91203125418207,7.02225397479917,6.75558610233844,6.75558610233844,47249.7863493308,0.0,1.0
1998-08-18,20.06,20.88,19.5,20.13,78100,7.13247669541627,7.42403356930667,6.93336468397893,7.15736569684594,219655.256778734,0.0,1.0
1998-08-19,20.0,20.5,19.88,20.5,23300,7.11114326561941,7.2889218472599,7.0684764060257,7.2889218472599,65530.9536868696,0.0,1.0
1998-08-20,19.25,20.5,19.06,20.5,11900,6.84447539315869,7.2889218472599,6.7769195321353,7.2889218472599,33468.5986641093,0.0,1.0
1998-08-21,19.88,19.88,18.75,18.88,55700,7.0684764060257,7.0684764060257,6.6666968115182,6.71291924274473,156655.541646293,0.0,1.0
1998-08-24,19.88,20.0,19.38,19.38,11200,7.0684764060257,7.11114326561941,6.89069782438521,6.89069782438521,31499.8575662205,0.0,1.0
1998-08-25,19.31,20.13,19.25,20.13,17200,6.86580882295554,7.15736569684594,6.84447539315869,7.15736569684594,48374.7812624102,0.0,1.0
1998-08-26,18.0,19.25,17.75,18.5,41000,6.40002893905747,6.84447539315869,6.31113964823723,6.57780752069796,115311.978590629,0.0,1.0
1998-08-27,17.0,18.13,16.5,17.38,87700,6.0444717757765,6.446251370284,5.86669319413602,6.17958349782327,246655.134692638,0.0,1.0
1998-08-28,17.0,18.13,16.75,18.0,44400,6.0444717757765,6.446251370284,5.95558248495626,6.40002893905747,124874.435351803,0.0,1.0
1998-08-31,15.25,17.0,14.5,16.56,88300,5.4222467400348,6.0444717757765,5.15557886757408,5.88802662393288,248342.627062257,0.0,1.0
1998-09-01,15.94,16.13,14.25,15.25,145100,5.66758118269867,5.73513704372206,5.06668957675383,5.4222467400348,408091.904719518,0.0,1.0
1998-09-02,16.25,16.5,15.75,15.88,103300,5.80624847637825,5.89557537601484,5.62759467710507,5.6740446649161,289106.642064873,0.08,1.0
1998-09-03,16.88,17.13,15.88,16.5,68300,6.03135226346245,6.12067916309904,5.6740446649161,5.89557537601484,191151.826263609,0.0,1.0
1998-09-04,16.75,17.5,16.75,17.25,24700,5.98490227565143,6.25288297456119,5.98490227565143,6.1635560749246,69128.1128654633,0.0,1.0
1998-09-08,18.25,18.75,17.5,18.13,61600,6.52086367347096,6.69951747274414,6.25288297456119,6.4779867616454,172400.475810224,0.0,1.0
1998-09-09,17.5,18.63,17.5,18.0,15800,6.25288297456119,6.65664056091857,6.25288297456119,6.43153677383437,44219.6025617134,0.0,1.0
1998-09-10,16.19,17.38,16.0,17.38,20100,5.78481002046547,6.21000606273563,5.71692157674166,6.21000606273563,56254.0513601543,0.0,1.0
1998-09-11,16.88,16.88,16.0,16.0,28700,6.03135226346245,6.03135226346245,5.71692157674166,5.71692157674166,80322.9489570363,0.0,1.0
1998-09-14,17.75,18.06,16.75,16.88,71400,6.34220987419778,6.45297522974715,5.98490227565143,6.03135226346245,199827.824234578,0.0,1.0
1998-09-15,18.0,18.25,17.63,18.13,16000,6.43153677383437,6.52086367347096,6.29933296237222,6.4779867616454,44779.344366292,0.0,1.0
1998-09-16,17.88,18.0,17.5,18.0,13300,6.38865986200881,6.43153677383437,6.25288297456119,6.43153677383437,37222.8300044802,0.0,1.0
1998-09-17,17.13,17.38,17.0,17.0,7200,6.12067916309904,6.21000606273563,6.07422917528802,6.07422917528802,20150.7049648314,0.0,1.0
1998-09-18,17.75,17.75,17.0,17.25,16200,6.34220987419778,6.34220987419778,6.07422917528802,6.1635560749246,45339.0861708707,0.0,1.0
1998-09-21,17.56,17.75,16.75,17.5,14000,6.27432143047397,6.34220987419778,5.98490227565143,6.25288297456119,39181.9263205055,0.0,1.0
1998-09-22,18.0,18.25,17.63,18.0,16700,6.43153677383437,6.52086367347096,6.29933296237222,6.43153677383437,46738.4406823173,0.0,1.0
1998-09-23,18.63,19.0,17.69,17.88,36900,6.65664056091857,6.78884437238072,6.320771418285,6.38865986200881,103272.362944761,0.0,1.0
1998-09-24,18.38,19.5,18.38,19.0,18200,6.56731366128199,6.9674981716539,6.56731366128199,6.78884437238072,50936.5042166571,0.0,1.0
1998-09-25,18.25,18.75,18.0,18.0,98800,6.52086367347096,6.69951747274414,6.43153677383437,6.43153677383437,276512.451461853,0.0,1.0
1998-09-28,17.31,18.75,17.25,18.0,33400,6.18499453083739,6.69951747274414,6.1635560749246,6.43153677383437,93476.8813646345,0.0,1.0
1998-09-29,17.25,17.69,16.88,17.25,24800,6.1635560749246,6.320771418285,6.03135226346245,6.1635560749246,69407.9837677527,0.0,1.0
1998-09-30,16.5,17.25,16.25,17.25,28400,5.89557537601484,6.1635560749246,5.80624847637825,6.1635560749246,79483.3362501683,0.0,1.0
1998-10-01,16.25,17.0,15.5,17.0,33600,5.80624847637825,6.07422917528802,5.53826777746849,6.07422917528802,94036.6231692132,0.0,1.0
1998-10-02,16.81,17.13,16.0,16.44,56800,6.00634073156421,6.12067916309904,5.71692157674166,5.87413692010206,158966.672500337,0.0,1.0
1998-10-05,16.13,17.0,16.0,16.25,98900,5.76337156455269,6.07422917528802,5.71692157674166,5.80624847637825,276792.322364142,0.0,1.0
1998-10-06,15.63,16.38,15.25,16.25,53900,5.58471776527951,5.85269846418928,5.4489408778319,5.80624847637825,150850.416333946,0.0,1.0
1998-10-07,14.63,15.78,14.63,15.25,69000,5.22741016673316,5.63831390506147,5.22741016673316,5.4489408778319,193110.922579634,0.0,1.0
1998-10-08,13.5,14.63,12.75,14.13,139300,4.82365258037578,5.22741016673316,4.55567188146601,5.04875636745998,389860.16688903,0.0,1.0
1998-10-09,15.38,15.63,13.5,13.5,73800,5.49539086564292,5.58471776527951,4.82365258037578,4.82365258037578,206544.725889522,0.0,1.0
1998-10-12,16.5,16.75,14.63,15.0,57000,5.89557537601484,5.98490227565143,5.22741016673316,5.35961397819531,159526.414304915,0.0,1.0
1998-10-13,15.5,16.63,15.25,16.63,32000,5.53826777746849,5.94202536382587,5.4489408778319,5.94202536382587,89558.6887325839,0.0,1.0
1998-10-14,15.38,16.25,15.25,15.5,33800,5.49539086564292,5.80624847637825,5.4489408778319,5.53826777746849,94596.3649737919,0.0,1.0
1998-10-15,15.31,16.0,15.13,15.38,69300,5.47037933374468,5.71692157674166,5.40606396600633,5.49539086564292,193950.535286502,0.0,1.0
1998-10-16,13.5,14.0,12.0,12.63,112100,4.82365258037578,5.00230637964895,4.28769118255625,4.51279496964045,313735.281466333,0.0,1.0
1998-10-19,14.25,14.5,13.25,13.63,45900,5.09163327928554,5.18096017892213,4.73432568073919,4.8701025681868,128460.7441508,0.0,1.0
1998-10-20,14.63,15.63,14.25,15.0,98900,5.22741016673316,5.58471776527951,5.09163327928554,5.35961397819531,276792.322364142,0.0,1.0
1998-10-21,14.5,15.13,14.44,14.88,67400,5.18096017892213,5.40606396600633,5.15952172300935,5.31673706636975,188632.988143005,0.0,1.0
1998-10-22,15.38,15.5,14.0,14.5,88100,5.49539086564292,5.53826777746849,5.00230637964895,5.18096017892213,246566.264916896,0.0,1.0
1998-10-23,16.88,17.88,15.5,16.0,154700,6.03135226346245,6.38865986200881,5.53826777746849,5.71692157674166,432960.285841586,0.0,1.0
1998-10-26,17.81,18.5,17.5,17.88,135900,6.36364833011056,6.61019057310755,6.25288297456119,6.38865986200881,380344.556211193,0.0,1.0
1998-10-27,17.0,18.5,16.25,18.06,86700,6.07422917528802,6.61019057310755,5.80624847637825,6.45297522974715,242648.072284845,0.0,1.0
1998-10-28,16.75,17.0,16.38,16.38,15500,5.98490227565143,6.07422917528802,5.85269846418928,5.85269846418928,43379.9898548454,0.0,1.0
1998-10-29,17.0,17.38,16.38,16.38,45600,6.07422917528802,6.21000606273563,5.85269846418928,5.85269846418928,127621.131443932,0.0,1.0
1998-10-30,17.19,17.5,17.0,17.38,74100,6.14211761901182,6.25288297456119,6.07422917528802,6.21000606273563,207384.33859639,0.0,1.0
1998-11-02,16.0,17.5,15.0,17.25,63300,5.71692157674166,6.25288297456119,5.35961397819531,6.1635560749246,177158.281149143,0.0,1.0
1998-11-03,16.0,16.5,15.5,15.75,35000,5.71692157674166,5.89557537601484,5.53826777746849,5.62759467710507,97954.8158012638,0.0,1.0
1998-11-04,16.0,17.38,15.75,15.88,94600,5.71692157674166,6.21000606273563,5.62759467710507,5.6740446649161,264757.873565702,0.0,1.0
1998-11-05,16.5,16.75,16.0,16.5,53900,5.89557537601484,5.98490227565143,5.71692157674166,5.89557537601484,150850.416333946,0.0,1.0
1998-11-06,16.59,16.75,16.38,16.75,48700,5.92773305988401,5.98490227565143,5.85269846418928,5.98490227565143,136297.129414901,0.0,1.0
1998-11-09,16.88,17.25,16.38,16.5,32100,6.03135226346245,6.1635560749246,5.85269846418928,5.89557537601484,89838.5596348734,0.0,1.0
1998-11-10,16.75,17.0,16.25,16.88,36400,5.98490227565143,6.07422917528802,5.80624847637825,6.03135226346245,101873.008433314,0.0,1.0
1998-11-11,16.63,17.25,16.56,16.88,43500,5.94202536382587,6.1635560749246,5.91701383192762,6.03135226346245,121743.842495856,0.0,1.0
1998-11-12,16.75,17.0,16.5,16.63,53200,5.98490227565143,6.07422917528802,5.89557537601484,5.94202536382587,148891.320017921,0.0,1.0
1998-11-13,17.88,18.5,16.75,17.13,131200,6.38865986200881,6.61019057310755,5.98490227565143,6.12067916309904,367190.623803594,0.0,1.0
1998-11-16,17.5,18.38,17.38,18.25,136300,6.25288297456119,6.56731366128199,6.21000606273563,6.52086367347096,381464.03982035,0.0,1.0
1998-11-17,17.25,17.88,17.0,17.88,50700,6.1635560749246,6.38865986200881,6.07422917528802,6.38865986200881,141894.547460688,0.0,1.0
1998-11-18,17.75,17.75,17.0,17.63,97200,6.34220987419778,6.34220987419778,6.07422917528802,6.29933296237222,272034.517025224,0.0,1.0
1998-11-19,18.63,18.75,17.44,17.75,54300,6.65664056091857,6.69951747274414,6.23144451864841,6.34220987419778,151969.899943104,0.0,1.0
1998-11-20,18.88,19.0,18.5,18.69,188900,6.74596746055516,6.78884437238072,6.61019057310755,6.67807901683136,528676.134424535,0.0,1.0
1998-11-23,21.38,22.0,18.75,18.75,187300,7.63923645692105,7.86076716801979,6.69951747274414,6.69951747274414,524198.199987906,0.0,1.0
1998-11-24,23.88,25.0,22.88,23.44,222400,8.53250545328693,8.93268996365885,8.17519785474058,8.37529010992654,622432.886691459,0.0,1.0
1998-11-25,23.31,24.5,22.88,23.94,77700,8.32884012211551,8.75403616438567,8.17519785474058,8.55394390919971,217459.691078806,0.0,1.0
1998-11-27,24.0,25.25,23.38,23.5,27800,8.6039669729962,9.05209025283975,8.3816978261938,8.42471766105878,77545.6254183711,0.08,1.0
1998-11-30,22.75,24.25,21.88,24.25,134200,8.15584369315265,8.69359162896491,7.84394989038154,8.69359162896491,374338.954357748,0.0,1.0
1998-12-01,21.56,22.0,20.19,21.81,177500,7.72923033074159,7.88696972524652,7.23808721603305,7.8188549867103,495120.450063341,0.0,1.0
1998-12-02,22.56,22.88,21.25,22.0,58600,8.08772895461643,8.20244851425638,7.61809575734039,7.88696972524652,163459.483795559,0.0,1.0
1998-12-03,23.5,25.0,22.63,22.63,85100,8.42471766105878,8.96246559687104,8.11282385828767,8.11282385828767,237378.874931776,0.0,1.0
1998-12-04,24.0,24.75,23.63,24.75,34200,8.6039669729962,8.87284094090233,8.47132248216251,8.87284094090233,95397.8557305141,0.0,1.0
1998-12-07,24.0,24.38,23.38,24.0,26400,8.6039669729962,8.74019645006864,8.3816978261938,8.6039669729962,73640.4500375899,0.0,1.0
1998-12-08,23.88,24.63,23.38,23.38,49200,8.56094713813122,8.82982110603735,8.3816978261938,8.3816978261938,137239.020524599,0.0,1.0
1998-12-09,23.88,24.13,23.75,24.13,34100,8.56094713813122,8.65057179409993,8.51434231702749,8.65057179409993,95118.9146318869,0.0,1.0
1998-12-10,23.63,24.38,23.5,23.88,64700,8.47132248216251,8.74019645006864,8.42471766105878,8.56094713813122,180474.890811821,0.0,1.0
1998-12-11,22.5,23.06,22.38,23.0,90200,8.06621903718394,8.26697826655385,8.02319920231896,8.24546834912136,251604.870961765,0.0,1.0
1998-12-14,21.63,22.63,21.38,22.13,62700,7.75432523441283,8.11282385828767,7.66470057844412,7.93357454635025,174896.068839276,0.0,1.0
1998-12-15,21.5,22.25,21.13,21.63,37000,7.7077204133091,7.97659438121523,7.57507592247541,7.75432523441283,103208.206492077,0.0,1.0
1998-12-16,20.5,21.5,20.38,21.13,28000,7.34922178943425,7.7077204133091,7.30620195456927,7.57507592247541,78103.5076156257,0.0,1.0
1998-12-17,21.0,21.5,20.38,20.44,42700,7.52847110137168,7.7077204133091,7.30620195456927,7.32771187200176,119107.849113829,0.0,1.0
1998-12-18,21.19,21.75,20.44,20.5,134000,7.5965858399079,7.79734506927781,7.32771187200176,7.34922178943425,373781.072160494,0.0,1.0
1998-12-21,22.0,22.38,21.63,21.63,215700,7.88696972524652,8.02319920231896,7.75432523441283,7.75432523441283,601675.949738944,0.0,1.0
1998-12-22,21.88,22.25,21.63,22.25,67200,7.84394989038154,7.97659438121523,7.75432523441283,7.97659438121523,187448.418277501,0.0,1.0
1998-12-23,22.13,22.38,21.69,21.75,72000,7.93357454635025,8.02319920231896,7.77583515184532,7.79734506927781,200837.591011609,0.0,1.0
1998-12-24,22.38,22.38,21.5,21.5,42900,8.02319920231896,8.02319920231896,7.7077204133091,7.7077204133091,119665.731311083,0.0,1.0
1998-12-28,22.5,23.0,22.13,22.13,42400,8.06621903718394,8.24546834912136,7.93357454635025,7.93357454635025,118271.025817947,0.0,1.0
1998-12-29,22.38,23.44,22.25,23.0,59800,8.02319920231896,8.40320774362629,7.97659438121523,8.24546834912136,166806.776979086,0.0,1.0
1998-12-30,22.13,22.5,22.0,22.25,69500,7.93357454635025,8.06621903718394,7.88696972524652,7.97659438121523,193864.063545928,0.0,1.0
1998-12-31,22.0,22.5,21.88,22.13,58400,7.88696972524652,8.06621903718394,7.84394989038154,7.93357454635025,162901.601598305,0.0,1.0
1999-01-04,23.25,23.75,22.0,22.38,57800,8.33509300509007,8.51434231702749,7.88696972524652,8.02319920231896,161227.955006541,0.0,1.0
1999-01-05,26.63,27.25,22.75,23.5,161400,9.54681835378704,9.76908750058944,8.15584369315265,8.42471766105878,450210.933184356,0.0,1.0
1999-01-06,30.25,31.25,27.75,27.75,306300,10.844583372214,11.2030819960888,9.94833681252686,9.94833681252686,854396.585095216,0.0,1.0
1999-01-07,30.5,31.63,28.75,29.5,139700,10.9342080281827,11.3393114731612,10.3068354364017,10.5757094043078,389680.714782245,0.0,1.0
1999-01-08,27.75,31.0,26.75,30.75,105700,9.94833681252686,11.1134573401201,9.58983818865202,11.0238326841514,294840.741248987,0.0,1.0
1999-01-11,27.5,29.13,27.13,28.63,54400,9.85871215655815,10.4430649134741,9.72606766572446,10.2638156015367,151743.957653215,0.0,1.0
1999-01-12,25.88,27.75,25.56,27.5,126000,9.2779443858809,9.94833681252686,9.16322482624095,9.85871215655815,351465.784270315,0.0,1.0
1999-01-13,26.5,27.63,24.63,24.88,154700,9.50021353268331,9.90531697766188,8.82982110603735,8.91944576200606,431521.879576331,0.0,1.0
1999-01-14,27.75,27.75,26.5,27.13,47100,9.94833681252686,9.94833681252686,9.50021353268331,9.72606766572446,131381.257453427,0.0,1.0
1999-01-15,27.88,29.25,27.0,28.06,85900,9.99494163363059,10.4860847483391,9.67946284462073,10.0594713859281,239610.403720794,0.0,1.0
1999-01-19,28.94,29.88,28.25,29.38,111800,10.3749501749379,10.7119388813803,10.1275861244643,10.5326895694428,311856.148265249,0.0,1.0
1999-01-20,30.75,31.25,28.75,28.75,194400,11.0238326841514,11.2030819960888,10.3068354364017,10.3068354364017,542261.495731343,0.0,1.0
1999-01-21,30.0,30.63,29.38,30.63,75500,10.7549587162453,10.9808128492864,10.5326895694428,10.9808128492864,210600.529463561,0.0,1.0
1999-01-22,30.25,30.25,28.88,29.25,105400,10.844583372214,10.844583372214,10.3534402575054,10.4860847483391,294003.917953104,0.0,1.0
1999-01-25,29.25,30.0,29.0,29.75,288600,10.4860847483391,10.7549587162453,10.3964600923704,10.6653340602765,805024.0106382,0.0,1.0
1999-01-26,28.69,29.0,28.5,29.0,90600,10.2853255189692,10.3964600923704,10.217210780433,10.3964600923704,252720.635356275,0.0,1.0
1999-01-27,28.0,29.75,27.25,29.13,143100,10.0379614684956,10.6653340602765,9.76908750058944,10.4430649134741,399164.712135571,0.0,1.0
1999-01-28,28.75,29.38,26.88,27.13,122700,10.3068354364017,10.5326895694428,9.63644300975574,9.72606766572446,342260.728015616,0.0,1.0
1999-01-29,32.63,32.75,29.25,29.25,246100,11.6978100970361,11.7408299319011,10.4860847483391,10.4860847483391,686474.043721623,0.0,1.0
1999-02-01,33.0,34.44,32.38,32.88,226200,11.8304545878698,12.3466926062495,11.6081854410674,11.7874347530048,630964.765094803,0.0,1.0
1999-02-02,30.5,32.63,29.75,32.5,124600,10.9342080281827,11.6978100970361,10.6653340602765,11.6512052759324,347560.608889533,0.0,1.0
1999-02-03,31.38,31.5,30.13,30.31,66400,11.2496868171925,11.2927066520575,10.801563537349,10.8660932896465,185216.889488484,0.0,1.0
1999-02-04,29.13,30.94,28.5,30.75,62500,10.4430649134741,11.0919474226876,10.217210780433,11.0238326841514,174338.186642022,0.0,1.0
1999-02-05,28.13,29.0,27.5,29.0,65100,10.0845662895993,10.3964600923704,9.85871215655815,10.3964600923704,181590.655206329,0.0,1.0
1999-02-08,28.25,29.88,28.06,29.0,31200,10.1275861244643,10.7119388813803,10.0594713859281,10.3964600923704,87029.6227716969,0.0,1.0
1999-02-09,28.19,29.5,27.5,29.5,50600,10.1060762070318,10.5757094043078,9.85871215655815,10.5757094043078,141144.19590538,0.0,1.0
1999-02-10,27.44,28.0,26.25,27.75,45000,9.83720223912566,10.0379614684956,9.41058887671459,9.94833681252686,125523.494382255,0.0,1.0
1999-02-11,27.69,28.13,26.75,26.75,45000,9.92682689509437,10.0845662895993,9.58983818865202,9.58983818865202,125523.494382255,0.0,1.0
1999-02-12,27.5,27.56,27.38,27.38,140800,9.85871215655815,9.88022207399064,9.81569232169317,9.81569232169317,392749.066867146,0.0,1.0
1999-02-16,28.5,29.25,27.38,27.5,27500,10.217210780433,10.4860847483391,9.81569232169317,9.85871215655815,76708.8021224893,0.0,1.0
1999-02-17,28.13,28.25,27.38,27.38,23800,10.0845662895993,10.1275861244643,9.81569232169317,9.81569232169317,66387.9814732817,0.0,1.0
1999-02-18,28.0,28.63,27.75,28.13,116300,10.0379614684956,10.2638156015367,9.94833681252686,10.0845662895993,324408.497703472,0.0,1.0
1999-02-19,28.38,28.5,28.13,28.13,71100,10.174190945568,10.217210780433,10.0845662895993,10.0845662895993,198327.121123964,0.0,1.0
1999-02-22,28.06,28.5,28.06,28.13,20000,10.0594713859281,10.217210780433,10.0594713859281,10.0845662895993,55788.2197254466,0.0,1.0
1999-02-23,27.25,28.75,27.0,28.38,38200,9.76908750058944,10.3068354364017,9.67946284462073,10.174190945568,106555.499675603,0.0,1.0
1999-02-24,25.75,27.5,25.13,27.25,77800,9.23133956477717,9.85871215655815,9.00907041797477,9.76908750058944,217016.174731988,0.0,1.0
1999-02-25,25.63,25.94,25.0,25.75,61500,9.18831972991219,9.29945430331339,8.96246559687104,9.23133956477717,171548.775655749,0.0,1.0
1999-02-26,23.63,25.63,22.5,25.63,122300,8.47132248216251,9.18831972991219,8.06621903718394,9.18831972991219,341144.963621108,0.0,1.0
1999-03-01,23.88,24.25,23.13,23.63,38400,8.56094713813122,8.69359162896491,8.29207317022509,8.47132248216251,107113.381872858,0.0,1.0
1999-03-02,24.5,25.5,23.63,24.0,65700,8.78321628493362,9.14171490880846,8.47132248216251,8.6039669729962,183264.301798093,0.0,1.0
1999-03-03,24.13,25.0,24.13,24.38,41100,8.65057179409993,8.96246559687104,8.65057179409993,8.74019645006864,114644.791535793,0.0,1.0
1999-03-04,24.5,24.75,24.13,24.13,35400,8.78321628493362,8.87284094090233,8.65057179409993,8.65057179409993,98745.148914041,0.0,1.0
1999-03-05,25.0,25.0,24.5,24.5,41800,8.96246559687104,8.96246559687104,8.78321628493362,8.78321628493362,116597.379226184,0.0,1.0
1999-03-08,25.5,26.0,25.0,25.22,106700,9.14171490880846,9.32096422074589,8.96246559687104,9.04133529412351,297630.152235259,0.0,1.0
1999-03-09,25.13,25.5,25.0,25.38,64400,9.00907041797477,9.14171490880846,8.96246559687104,9.09869507394348,179638.067515939,0.0,1.0
1999-03-10,24.13,24.88,23.88,24.88,91800,8.68283667024867,8.95271348345573,8.59287773251298,8.95271348345573,255116.396187671,0.09,1.0
1999-03-11,25.13,25.25,24.0,24.0,88400,9.04267242119142,9.08585271130455,8.63605802262611,8.63605802262611,245667.640773313,0.0,1.0
1999-03-12,25.53,25.63,24.88,24.94,63300,9.18660672156852,9.2225902966628,8.95271348345573,8.9743036285123,175913.593449669,0.0,1.0
1999-03-15,24.88,25.63,24.75,25.25,29600,8.95271348345573,9.2225902966628,8.90593483583318,9.08585271130455,82259.7530191184,0.0,1.0
1999-03-16,25.63,25.75,24.75,25.0,58000,9.2225902966628,9.26577058677593,8.90593483583318,8.99589377356886,161184.65118611,0.0,1.0
1999-03-17,25.5,26.0,25.25,25.5,39700,9.17581164904024,9.35572952451162,9.08585271130455,9.17581164904024,110328.114691183,0.0,1.0
1999-03-18,24.88,25.38,24.75,25.13,51800,8.95271348345573,9.13263135892711,8.90593483583318,9.04267242119142,143954.567783457,0.0,1.0
1999-03-19,24.13,25.25,24.13,25.0,45200,8.68283667024867,9.08585271130455,8.68283667024867,8.99589377356886,125612.866096762,0.0,1.0
1999-03-22,23.75,24.13,23.06,24.0,57500,8.54609908489042,8.68283667024867,8.29781241673992,8.63605802262611,159795.128331058,0.0,1.0
1999-03-23,22.0,23.25,21.63,23.25,78700,7.9163865207406,8.36618120941904,7.78324729289178,8.36618120941904,218710.897385291,0.0,1.0
1999-03-24,21.69,22.13,21.13,22.0,23500,7.80483743794835,7.96316516836316,7.6033294174204,7.9163865207406,65307.5741874758,0.0,1.0
1999-03-25,22.44,23.0,21.63,21.63,37900,8.07471425115541,8.27622227168335,7.78324729289178,7.78324729289178,105325.832412993,0.0,1.0
1999-03-26,24.31,24.5,22.0,22.0,50400,8.74760710541836,8.81597589809749,7.9163865207406,7.9163865207406,140063.90378931,0.0,1.0
1999-03-29,24.94,25.5,23.38,23.38,54600,8.9743036285123,9.17581164904024,8.4129598570416,8.4129598570416,151735.895771752,0.0,1.0
1999-03-30,24.25,24.88,23.88,24.0,34800,8.7260169603618,8.95271348345573,8.59287773251298,8.63605802262611,96710.7907116662,0.0,1.0
1999-03-31,23.25,24.0,23.0,23.75,35500,8.36618120941904,8.63605802262611,8.27622227168335,8.54609908489042,98656.12270874,0.0,1.0
1999-04-01,23.06,23.63,22.63,23.13,29900,8.29781241673992,8.50291879477729,8.14308304383453,8.32300091930591,83093.46673215,0.0,1.0
1999-04-05,23.06,24.13,22.5,23.0,42300,8.29781241673992,8.68283667024867,8.09630439621198,8.27622227168335,117553.633537456,0.0,1.0
1999-04-06,24.38,25.0,22.88,22.88,67700,8.77279560798435,8.99589377356886,8.23304198157022,8.23304198157022,188141.394574132,0.0,1.0
1999-04-07,24.38,25.13,24.0,24.5,63200,8.77279560798435,9.04267242119142,8.63605802262611,8.81597589809749,175635.688878658,0.0,1.0
1999-04-08,25.19,25.75,24.13,25.13,33600,9.06426256624799,9.26577058677593,8.68283667024867,9.04267242119142,93375.9358595398,0.0,1.0
1999-04-09,26.25,27.38,25.0,25.25,104800,9.44568846224731,9.85230286081262,8.99589377356886,9.08585271130455,291243.990419041,0.0,1.0
1999-04-12,25.0,26.13,25.0,26.13,55700,8.99589377356886,9.40250817213418,8.99589377356886,9.40250817213418,154792.846052868,0.0,1.0
1999-04-13,25.5,25.75,24.25,24.88,64400,9.17581164904024,9.26577058677593,8.7260169603618,8.95271348345573,178970.543730785,0.0,1.0
1999-04-14,26.56,26.63,24.25,24.63,37100,9.55723754503956,9.58242604760555,8.7260169603618,8.86275454572004,103102.595844909,0.0,1.0
1999-04-15,25.56,26.0,25.0,25.63,41100,9.19740179409681,9.35572952451162,8.99589377356886,9.2225902966628,114218.77868533,0.0,1.0
1999-04-16,28.94,30.13,27.5,27.5,341400,10.4136466322833,10.8418511759052,9.89548315092575,9.89548315092575,948766.205429969,0.0,1.0
1999-04-19,28.06,29.88,28.06,29.75,84900,10.0969911714537,10.7518922381695,10.0969911714537,10.7051135905469,235940.980787944,0.0,1.0
1999-04-20,29.88,29.88,27.44,27.75,50600,10.7518922381695,10.7518922381695,9.87389300586918,9.98544208866144,140619.712931331,0.0,1.0
1999-04-21,29.13,29.88,29.0,29.88,46800,10.4820154249624,10.7518922381695,10.4352367773399,10.7518922381695,130059.339232931,0.0,1.0
1999-04-22,30.75,31.0,28.38,29.13,90300,11.0649493414897,11.1549082792254,10.2121386117554,10.4820154249624,250947.827622513,0.0,1.0
1999-04-23,31.88,32.25,29.88,30.0,68500,11.471563740055,11.6047029679038,10.7518922381695,10.7950725282826,190364.631142217,0.0,1.0
1999-04-26,31.0,32.0,30.13,31.88,31000,11.1549082792254,11.5147440301681,10.8418511759052,11.471563740055,86150.4170132658,0.0,1.0
1999-04-27,29.88,31.38,29.38,30.38,41900,10.7518922381695,11.2916458645836,10.5719743626981,10.9318101136409,116442.015253414,0.0,1.0
1999-04-28,29.0,30.0,28.75,28.75,43100,10.4352367773399,10.7950725282826,10.3452778396042,10.3452778396042,119776.87010554,0.0,1.0
1999-04-29,28.19,29.06,27.0,29.0,55500,10.1437698190763,10.4568269223964,9.71556527545437,10.4352367773399,154237.036910846,0.0,1.0
1999-04-30,28.5,29.5,27.88,28.0,29000,10.2553189018685,10.6151546528113,10.032220736284,10.0754010263971,80592.3255930552,0.0,1.0
1999-05-03,28.5,28.5,27.5,27.75,41900,10.2553189018685,10.2553189018685,9.89548315092575,9.98544208866144,116442.015253414,0.0,1.0
1999-05-04,28.75,29.38,28.06,28.75,32800,10.3452778396042,10.5719743626981,10.0969911714537,10.3452778396042,91152.6992914555,0.0,1.0
1999-05-05,29.25,29.25,28.5,28.88,41400,10.5251957150756,10.5251957150756,10.2553189018685,10.3920564872268,115052.492398361,0.0,1.0
1999-05-06,28.69,29.5,28.13,29.5,17800,10.3236876945476,10.6151546528113,10.1221796740197,10.6151546528113,49467.0136398754,0.0,1.0
1999-05-07,29.13,29.25,28.0,28.38,47500,10.4820154249624,10.5251957150756,10.0754010263971,10.2121386117554,132004.671230005,0.0,1.0
1999-05-10,29.25,29.5,28.5,28.5,13400,10.5251957150756,10.6151546528113,10.2553189018685,10.2553189018685,37239.2125154116,0.0,1.0
1999-05-11,29.25,29.38,28.5,29.13,16200,10.5251957150756,10.5719743626981,10.2553189018685,10.4820154249624,45020.5405037066,0.0,1.0
1999-05-12,30.0,30.25,29.13,29.13,50200,10.7950725282826,10.8850314660183,10.4820154249624,10.4820154249624,139508.094647289,0.0,1.0
1999-05-13,30.25,30.81,30.0,30.5,53000,10.8850314660183,11.0865394865463,10.7950725282826,10.974990403754,147289.422635584,0.0,1.0
1999-05-14,29.75,30.0,28.63,30.0,23000,10.7051135905469,10.7950725282826,10.3020975494911,10.7950725282826,63918.0513324234,0.0,1.0
1999-05-17,28.0,28.88,27.5,27.75,86700,10.0754010263971,10.3920564872268,9.89548315092575,9.98544208866144,240943.263066135,0.0,1.0
1999-05-18,27.75,28.38,27.63,27.88,74200,9.98544208866144,10.2121386117554,9.94226179854831,10.032220736284,206205.191689817,0.0,1.0
1999-05-19,29.13,29.38,28.38,28.38,56500,10.4820154249624,10.5719743626981,10.2121386117554,10.2121386117554,157016.082620953,0.0,1.0
1999-05-20,30.88,31.5,28.63,29.06,82100,11.1117279891123,11.3348261546968,10.3020975494911,10.4568269223964,228159.652799649,0.0,1.0
1999-05-21,30.88,31.13,30.5,31.0,47900,11.1117279891123,11.2016869268479,10.974990403754,11.1549082792254,133116.289514046,0.0,1.0
1999-05-24,29.63,30.53,29.63,30.5,38700,10.6619333004338,10.9857854762823,10.6619333004338,10.974990403754,107549.068981077,0.0,1.0
1999-05-25,30.69,30.69,29.56,29.78,35200,11.0433591964331,11.0433591964331,10.6367447978678,10.7159086630752,97822.4089957087,0.0,1.0
1999-05-26,30.5,31.0,29.75,31.0,31200,10.974990403754,11.1549082792254,10.7051135905469,11.1549082792254,86706.2261552871,0.0,1.0
1999-05-27,29.75,30.75,29.63,30.75,14100,10.7051135905469,11.0649493414897,10.6619333004338,11.0649493414897,39184.5445124856,0.0,1.0
1999-05-28,29.75,30.19,29.75,29.75,4300,10.7051135905469,10.8634413209618,10.7051135905469,10.7051135905469,11949.8965534531,0.0,1.0
1999-06-01,29.69,29.81,28.94,29.78,21100,10.6835234454904,10.7267037356035,10.4136466322833,10.7159086630752,58637.8644832228,0.0,1.0
1999-06-02,29.38,29.88,29.25,29.81,9100,10.5719743626981,10.7518922381695,10.5251957150756,10.7267037356035,25289.3159619588,0.0,1.0
1999-06-03,29.88,30.5,29.5,29.5,12700,10.7518922381695,10.974990403754,10.6151546528113,10.6151546528113,35293.880518338,0.0,1.0
1999-06-04,31.81,32.06,29.75,29.75,101400,11.446375237489,11.5363341752247,10.7051135905469,10.7051135905469,281795.235004683,0.0,1.0
1999-06-07,32.0,32.0,31.13,31.13,41900,11.5147440301681,11.5147440301681,11.2016869268479,11.2016869268479,116442.015253415,0.0,1.0
1999-06-08,31.75,31.75,31.13,31.75,21600,11.4247850924325,11.4247850924325,11.2016869268479,11.4247850924325,60027.3873382754,0.0,1.0
1999-06-09,32.5,32.63,31.38,31.75,38000,11.6946619056395,11.7414405532621,11.2916458645836,11.4247850924325,105603.736984004,0.0,1.0
1999-06-10,31.63,32.44,31.56,32.44,14900,11.3816048023193,11.673071760583,11.3564162997533,11.673071760583,41407.7810805698,0.0,1.0
1999-06-11,32.5,33.38,32.0,32.19,28900,11.6946619056395,12.0113173664691,11.5147440301681,11.5831128228473,80314.4210220448,0.0,1.0
1999-06-14,31.25,32.5,31.25,32.38,13800,11.2448672169611,11.6946619056395,11.2448672169611,11.6514816155264,38350.8307994538,0.0,1.0
1999-06-15,31.0,31.5,30.0,31.06,29900,11.1549082792254,11.3348261546968,10.7950725282826,11.176498424282,83093.46673215,0.0,1.0
1999-06-16,31.5,31.75,30.81,31.0,31200,11.3672113722816,11.4574273355537,11.1182153136507,11.1867794457375,86459.1998699444,0.09,1.0
1999-06-17,31.69,32.38,30.75,30.75,19700,11.4357755043684,11.6847715629993,11.0965634824654,11.0965634824654,54591.2255589071,0.0,1.0
1999-06-18,31.44,32.75,31.25,32.13,30300,11.3455595410963,11.818291188642,11.2769954090095,11.5945555997273,83965.1844890807,0.0,1.0
1999-06-21,34.38,34.5,31.88,31.88,72700,12.4064992691759,12.4498029315465,11.5043396364552,11.5043396364552,201461.020209775,0.0,1.0
1999-06-22,35.5,36.25,34.38,34.44,76800,12.8106667846348,13.0813146744511,12.4064992691759,12.4281511003612,212822.64583371,0.0,1.0
1999-06-23,35.19,35.5,33.25,35.38,42000,12.6987989901775,12.8106667846348,11.9987231151862,12.7673631222642,116387.384440309,0.0,1.0
1999-06-24,34.38,35.88,32.81,35.13,46600,12.4064992691759,12.9477950488084,11.8399430198273,12.6771471589922,129134.574164725,0.0,1.0
1999-06-25,34.5,35.0,33.5,33.5,32100,12.4498029315465,12.6302348580907,12.0889390784582,12.0889390784582,88953.2152508083,0.0,1.0
1999-06-28,34.81,35.75,34.06,34.06,77800,12.5616707260039,12.9008827479069,12.2910228361877,12.2910228361877,215593.774034669,0.0,1.0
1999-06-29,35.5,35.94,34.38,34.38,21000,12.8106667846348,12.9694468799937,12.4064992691759,12.4064992691759,58193.692220155,0.0,1.0
1999-06-30,35.38,35.88,34.0,35.0,41200,12.7673631222642,12.9477950488084,12.2693710050024,12.6302348580907,114170.481879542,0.0,1.0
1999-07-01,34.94,35.63,34.5,35.38,42800,12.6085830269054,12.8575790855363,12.4498029315465,12.7673631222642,118604.287001077,0.0,1.0
1999-07-02,34.88,35.0,34.44,34.5,21200,12.5869311957201,12.6302348580907,12.4281511003612,12.4498029315465,58747.9178603467,0.0,1.0
1999-07-06,36.5,37.5,34.0,34.5,131600,13.1715306377231,13.5323944908114,12.2693710050024,12.4498029315465,364680.471246305,0.0,1.0
1999-07-07,35.88,37.88,35.75,37.5,56800,12.9477950488084,13.669522754985,12.9008827479069,13.5323944908114,157400.081814514,0.0,1.0
1999-07-08,36.5,36.69,35.5,35.81,28400,13.1715306377231,13.2400947698099,12.8106667846348,12.9225345790922,78700.0409072572,0.0,1.0
1999-07-09,36.25,36.5,36.0,36.25,65800,13.0813146744511,13.1715306377231,12.991098711179,13.0813146744511,182340.235623151,0.0,1.0
1999-07-12,37.25,38.0,36.13,36.31,26300,13.4421785275394,13.7128264173556,13.0380110120805,13.1029665056364,72880.6716852414,0.0,1.0
1999-07-13,36.75,38.0,36.75,37.63,16500,13.2617466009952,13.7128264173556,13.2617466009952,13.5793067917129,45723.615315836,0.0,1.0
1999-07-14,37.44,37.44,36.56,37.25,44300,13.5107426596261,13.5107426596261,13.1931824689084,13.4421785275394,122760.979302518,0.0,1.0
1999-07-15,38.94,39.0,37.0,37.38,44000,14.0520384392586,14.0736902704439,13.3519625642673,13.4890908284409,121929.640842229,0.0,1.0
1999-07-16,42.0,45.0,41.0,42.0,389600,15.1562818297088,16.2388733889737,14.7954179766205,15.1562818297088,1079631.54709392,0.0,1.0
1999-07-19,42.63,45.25,41.38,42.69,357300,15.3836260571545,16.3290893522458,14.9325462407941,15.4052778883398,990124.106202917,0.0,1.0
1999-07-20,40.75,42.81,40.13,42.25,79400,14.7052020133484,15.4485815507104,14.4814664244337,15.2464977929809,220027.579156205,0.0,1.0
1999-07-21,41.75,42.0,40.75,40.75,32700,15.0660658664367,15.1562818297088,14.7052020133484,14.7052020133484,90615.8921713842,0.0,1.0
1999-07-22,39.38,41.5,38.75,41.0,101400,14.2108185346175,14.9758499031647,13.9834743071718,14.7954179766205,280992.399577318,0.0,1.0
1999-07-23,39.81,40.0,39.38,39.75,14300,14.3659899914454,14.4345541235322,14.2108185346175,14.3443381602601,39627.1332737246,0.0,1.0
1999-07-26,39.5,40.0,37.75,39.78,35300,14.2541221969881,14.4345541235322,13.6226104540835,14.3551640758528,97820.825493879,0.0,1.0
1999-07-27,40.0,40.5,38.56,38.63,36500,14.4345541235322,14.6149860500764,13.9149101750851,13.9401706448012,101146.179335031,0.0,1.0
1999-07-28,41.81,42.25,40.25,40.38,95500,15.087717697622,15.2464977929809,14.5247700868043,14.5716823877058,264642.743191657,0.0,1.0
1999-07-29,40.63,41.0,39.88,41.0,36300,14.6618983509778,14.7954179766205,14.3912504611616,14.7954179766205,100591.953694839,0.0,1.0
1999-07-30,41.25,41.25,40.75,40.75,45400,14.8856339398926,14.8856339398926,14.7052020133484,14.7052020133484,125809.220323573,0.0,1.0
1999-08-02,41.38,41.75,40.75,40.75,37700,14.9325462407941,15.0660658664367,14.7052020133484,14.7052020133484,104471.533176182,0.0,1.0
1999-08-03,40.75,41.38,39.13,41.38,32300,14.7052020133484,14.9325462407941,14.1206025713454,14.9325462407941,89507.4408910003,0.0,1.0
1999-08-04,39.75,40.75,39.63,40.0,54300,14.3443381602601,14.7052020133484,14.3010344978895,14.4345541235322,150472.261312115,0.0,1.0
1999-08-05,38.63,40.0,38.38,40.0,34200,13.9401706448012,14.4345541235322,13.8499546815292,14.4345541235322,94772.5844728238,0.0,1.0
1999-08-06,39.25,40.0,38.0,39.13,41100,14.163906233716,14.4345541235322,13.7128264173556,14.1206025713454,113893.369059446,0.0,1.0
1999-08-09,41.13,41.69,39.0,40.0,78900,14.842330277522,15.0444140352514,14.0736902704439,14.4345541235322,218642.015055724,0.0,1.0
1999-08-10,39.88,40.88,38.75,40.88,69900,14.3912504611616,14.7521143142499,13.9834743071718,14.7521143142499,193701.861247087,0.0,1.0
1999-08-11,40.0,40.25,39.0,40.25,137800,14.4345541235322,14.5247700868043,14.0736902704439,14.5247700868043,381861.466092254,0.0,1.0
1999-08-12,39.94,41.0,39.75,40.31,92700,14.4129022923469,14.7954179766205,14.3443381602601,14.5464219179896,256883.584228969,0.0,1.0
1999-08-13,39.38,40.75,39.38,40.75,69500,14.2108185346175,14.7052020133484,14.2108185346175,14.7052020133484,192593.409966702,0.0,1.0
1999-08-16,39.13,39.75,39.13,39.75,64400,14.1206025713454,14.3443381602601,14.1206025713454,14.3443381602601,178460.656141808,0.0,1.0
1999-08-17,38.69,39.88,38.69,39.5,59500,13.9618224759865,14.3912504611616,13.9618224759865,14.2541221969881,164882.127957106,0.0,1.0
1999-08-18,37.31,38.5,36.13,38.5,176300,13.4638303587247,13.8932583438998,13.0380110120805,13.8932583438998,488549.901829203,0.0,1.0
1999-08-19,37.94,38.94,35.88,36.38,56600,13.6911745861703,14.0520384392586,12.9477950488084,13.1282269753525,156845.856174322,0.0,1.0
1999-08-20,38.13,40.0,38.13,39.25,215500,13.7597387182571,14.4345541235322,13.7597387182571,14.163906233716,597178.127306826,0.0,1.0
1999-08-23,39.0,39.5,38.0,38.5,39100,14.0736902704439,14.2541221969881,13.7128264173556,13.8932583438998,108351.112657526,0.0,1.0
1999-08-24,40.25,40.63,38.44,39.0,88400,14.5247700868043,14.6618983509778,13.8716065127145,14.0736902704439,244967.732964842,0.0,1.0
1999-08-25,41.5,41.5,40.0,40.13,86300,14.9758499031647,14.9758499031647,14.4345541235322,14.4814664244337,239148.363742826,0.0,1.0
1999-08-26,43.5,44.5,41.13,41.5,129100,15.6975776093413,16.0584414624296,14.842330277522,14.9758499031647,357752.650743904,0.0,1.0
1999-08-27,43.06,44.0,42.5,43.25,20200,15.5387975139824,15.8780095358854,15.336713756253,15.6073616460692,55976.7896593871,0.0,1.0
1999-08-30,43.0,43.75,43.0,43.0,121100,15.5171456827971,15.7877935726134,15.5171456827971,15.5171456827971,335583.625136227,0.0,1.0
1999-08-31,42.75,43.75,42.63,43.31,50600,15.4269297195251,15.7877935726134,15.3836260571545,15.6290134772545,140219.086968563,0.0,1.0
1999-09-01,43.06,43.06,42.5,42.63,23000,15.5712752607604,15.5712752607604,15.3687691263891,15.415779479011,63603.0115334071,0.09,1.0
1999-09-02,42.94,43.0,41.69,43.0,34400,15.5278810891094,15.5495781749349,15.075858467745,15.5495781749349,95127.9824673568,0.0,1.0
1999-09-03,45.44,46.5,42.94,43.0,117100,16.4319263318382,16.8152415147552,15.5278810891094,15.5495781749349,323822.289154868,0.0,1.0
1999-09-07,46.0,46.75,45.75,46.56,168000,16.6344324662094,16.905646039028,16.5440279419365,16.8369386005807,464578.519026627,0.0,1.0
1999-09-08,47.63,47.63,45.88,46.0,65200,17.2238699644686,17.2238699644686,16.5910382945584,16.6344324662094,180300.710955571,0.0,1.0
1999-09-09,47.38,47.88,46.5,46.5,45300,17.1334654401957,17.3142744887415,16.8152415147552,16.8152415147552,125270.279237537,0.0,1.0
1999-09-10,47.31,47.38,46.5,46.5,33900,17.1081521733993,17.1334654401957,16.8152415147552,16.8152415147552,93745.308303587,0.0,1.0
1999-09-13,45.5,47.31,45.38,47.06,57000,16.4536234176637,17.1081521733993,16.4102292460127,17.0177476491264,157624.854669748,0.0,1.0
1999-09-14,45.38,45.63,44.5,45.5,68900,16.4102292460127,16.5006337702856,16.0920053205721,16.4536234176637,190532.499767467,0.0,1.0
1999-09-15,44.88,46.63,44.88,45.88,66600,16.2294201974669,16.8622518673771,16.2294201974669,16.5910382945584,184172.198614127,0.0,1.0
1999-09-16,45.0,45.69,44.94,44.97,50500,16.2728143691179,16.522330856111,16.2511172832924,16.2619658262052,139650.090540742,0.0,1.0
1999-09-17,48.0,49.25,45.0,45.5,389100,17.3576686603924,17.8096912817568,16.2728143691179,16.4536234176637,1075997.0342456,0.0,1.0
1999-09-20,49.56,50.0,48.88,49.0,359100,17.9217928918552,18.0809048545754,17.675892585833,17.7192867574839,993036.584419413,0.0,1.0
1999-09-21,46.94,49.88,46.38,49.63,56400,16.9743534774754,18.0375106829245,16.7718473431042,17.9471061586516,155965.645673225,0.0,1.0
1999-09-22,48.0,48.13,46.25,47.13,52000,17.3576686603924,17.4046790130143,16.7248369904823,17.0430609159228,143798.113032051,0.0,1.0
1999-09-23,44.25,48.13,44.25,48.13,97700,16.0016007962993,17.4046790130143,16.0016007962993,17.4046790130143,270174.531600603,0.0,1.0
1999-09-24,44.0,44.25,40.75,43.88,83600,15.9111962720264,16.0016007962993,14.735937456479,15.8678021003754,231183.120182297,0.0,1.0
1999-09-27,22.0,22.19,20.13,21.63,88700,15.9111962720264,16.0486111489212,14.5587445889041,15.6435988801787,122643.198326374,0.0,2.0
1999-09-28,21.75,22.19,20.56,22.19,95600,15.7303872234806,16.0486111489212,14.8697361524028,16.0486111489212,132183.650056386,0.0,1.0
1999-09-29,22.0,22.13,21.38,21.38,40400,15.9111962720264,16.0052169772702,15.4627898316329,15.4627898316329,55860.0362162967,0.0,1.0
1999-09-30,21.13,22.13,21.0,21.25,82200,15.2819807830872,16.0052169772702,15.1879600778434,15.3687691263891,113655.816261871,0.0,1.0
1999-10-01,21.75,22.25,20.81,21.25,88600,15.7303872234806,16.0920053205721,15.0505452009486,15.3687691263891,122504.930909998,0.0,1.0
1999-10-04,21.94,22.13,21.5,21.5,53400,15.8678021003754,16.0052169772702,15.5495781749349,15.5495781749349,73834.8003453032,0.0,1.0
1999-10-05,22.63,22.81,21.88,22.13,215200,16.3668350743617,16.4970175893146,15.8244079287244,16.0052169772702,297551.480043244,0.0,1.0
1999-10-06,22.63,22.88,22.13,22.63,162700,16.3668350743617,16.5476441229074,16.0052169772702,16.3668350743617,224961.086445334,0.0,1.0
1999-10-07,22.94,23.56,22.0,22.13,260000,16.5910382945584,17.0394447349519,15.9111962720264,16.0052169772702,359495.282580128,0.0,1.0
1999-10-08,22.13,23.25,21.81,22.5,76900,16.0052169772702,16.8152415147552,15.7737813951316,16.2728143691179,106327.643193891,0.0,1.0
1999-10-11,22.63,23.0,21.88,22.13,42400,16.3668350743617,16.6344324662094,15.8244079287244,16.0052169772702,58625.3845438362,0.0,1.0
1999-10-12,21.5,23.56,21.5,23.0,126900,15.5495781749349,17.0394447349519,15.5495781749349,16.6344324662094,175461.351382377,0.0,1.0
1999-10-13,21.0,22.0,20.81,21.5,96400,15.1879600778434,15.9111962720264,15.0505452009486,15.5495781749349,133289.789387401,0.0,1.0
1999-10-14,21.25,21.5,20.75,21.5,146200,15.3687691263891,15.5495781749349,15.0071510292976,15.5495781749349,202146.962743134,0.0,1.0
1999-10-15,20.44,22.0,19.75,21.19,133600,14.7829478091009,15.9111962720264,14.2839148351146,15.3253749547381,184725.268279635,0.0,1.0
1999-10-18,20.0,21.25,18.5,21.25,149800,14.4647238836604,15.3687691263891,13.3798695923858,15.3687691263891,207124.589732704,0.0,1.0
1999-10-19,18.13,20.0,17.38,20.0,185400,13.1122722005381,14.4647238836604,12.5698450549008,14.4647238836604,256347.789962907,0.0,1.0
1999-10-20,18.06,19.25,17.0,18.63,349900,13.0616456669453,13.9222967380231,12.2950153011113,13.4738902976296,483797.689903026,0.0,1.0
1999-10-21,17.75,18.0,17.13,17.63,115400,12.8374424467486,13.0182514952943,12.3890360063551,12.7506541034466,159560.598499025,0.0,1.0
1999-10-22,17.81,18.38,17.19,17.75,137100,12.8808366183995,13.2930812490839,12.4324301780061,12.8374424467486,189564.627852829,0.0,1.0
1999-10-25,16.88,18.13,16.5,18.0,148900,12.2082269578093,13.1122722005381,11.9333972040198,13.0182514952943,205880.182985312,0.0,1.0
1999-10-26,17.5,17.69,16.63,17.0,660900,12.6566333982028,12.7940482750976,12.0274179092636,12.2950153011113,913809.35483541,0.0,1.0
1999-10-27,17.63,18.25,17.56,18.19,125500,12.7506541034466,13.1990605438401,12.7000275698538,13.1556663721891,173525.6075531,0.0,1.0
1999-10-28,18.56,19.63,18.31,18.88,350500,13.4232637640368,14.1971264918126,13.2424547154911,13.6546993461754,484627.294401288,0.0,1.0
1999-10-29,18.88,22.0,18.75,20.56,150800,13.6546993461754,15.9111962720264,13.5606786409316,14.8697361524028,208507.263896474,0.0,1.0
1999-11-01,18.75,19.88,17.81,19.63,153500,13.5606786409316,14.3779355403584,12.8808366183995,14.1971264918126,212240.484138652,0.0,1.0
1999-11-02,19.0,19.75,18.0,18.06,89900,13.7414876894773,14.2839148351146,13.0182514952943,13.0616456669453,124302.407322898,0.0,1.0
1999-11-03,21.94,22.31,19.75,19.88,604500,15.8678021003754,16.1353994922231,14.2839148351146,14.3779355403584,835826.531998797,0.0,1.0
1999-11-04,20.63,21.75,20.56,21.75,145300,14.9203626859957,15.7303872234806,14.8697361524028,15.7303872234806,200902.55599574,0.0,1.0
1999-11-05,20.38,21.75,19.5,21.5,305800,14.7395536374499,15.7303872234806,14.1031057865688,15.5495781749349,422821.759280781,0.0,1.0
1999-11-08,21.25,21.69,20.63,20.94,198400,15.3687691263891,15.6869930518297,14.9203626859957,15.1445659061924,274322.554091913,0.0,1.0
1999-11-09,20.63,21.69,20.38,21.69,59400,14.9203626859957,15.6869930518297,14.7395536374499,15.6869930518297,82130.8453279212,0.0,1.0
1999-11-10,21.38,21.5,20.19,20.94,293900,15.4627898316329,15.5495781749349,14.6021387605551,15.1445659061924,406367.936731922,0.0,1.0
1999-11-11,22.63,23.0,21.38,21.44,162800,16.3668350743617,16.6344324662094,15.4627898316329,15.5061840032839,225099.353861711,0.0,1.0
1999-11-12,23.75,24.38,22.75,23.56,311900,17.1768596118467,17.632498414182,16.4536234176637,17.0394447349519,431256.071679775,0.0,1.0
1999-11-15,23.75,25.0,23.56,23.88,454500,17.1768596118467,18.0809048545754,17.0394447349519,17.2708803170905,628425.407433337,0.0,1.0
1999-11-16,24.31,24.5,22.75,23.63,154000,17.5818718805892,17.7192867574839,16.4536234176637,17.0900712685447,212931.821220537,0.0,1.0
1999-11-17,24.0,24.5,23.75,24.0,121700,17.3576686603924,17.7192867574839,17.1768596118467,17.3576686603924,168271.445730775,0.0,1.0
1999-11-18,24.5,25.06,24.13,25.0,153900,17.7192867574839,18.1242990262264,17.4516893656362,18.0809048545754,212793.553804161,0.0,1.0
1999-11-19,24.44,24.63,24.38,24.63,200400,17.675892585833,17.8133074627277,17.632498414182,17.8133074627277,277087.902419452,0.0,1.0
1999-11-22,23.88,24.44,23.5,24.31,53800,17.2708803170905,17.675892585833,16.9960505633009,17.5818718805892,74387.8700108108,0.0,1.0
1999-11-23,23.06,23.94,23.06,23.38,129900,16.6778266378604,17.3142744887415,16.6778266378604,16.909262219999,179609.373873687,0.0,1.0
1999-11-24,23.25,24.25,22.56,22.69,184200,16.8152415147552,17.5384777089382,16.3162085407689,16.4102292460127,254688.580966382,0.0,1.0
1999-11-26,23.63,23.75,22.94,23.0,32300,17.0900712685447,17.1768596118467,16.5910382945584,16.6344324662094,44660.375489762,0.0,1.0
1999-11-29,23.06,23.69,22.63,23.38,47400,16.7103722665986,17.1669002166401,16.3987738245068,16.9422594793181,65411.1100914743,0.045,1.0
1999-11-30,22.88,23.06,22.69,22.81,110200,16.5799357094439,16.7103722665986,16.4422526768917,16.5292103816615,152073.93105655,0.0,1.0
1999-12-01,23.63,23.69,22.88,22.94,97400,17.1234213642552,17.1669002166401,16.5799357094439,16.6234145618288,134410.171369401,0.0,1.0
1999-12-02,27.69,28.25,24.5,25.38,766300,20.0654903756338,20.4712929978929,17.7538647238364,18.391554558815,1057479.6131455,0.0,1.0
1999-12-03,28.06,28.5,26.88,27.13,385200,20.3336099653407,20.65245488283,19.4785258684376,19.6596877533747,531568.768085146,0.0,1.0
1999-12-06,28.13,28.19,27.38,27.5,126800,20.3843352931231,20.427814145508,19.8408496383118,19.9278073430816,174981.619400822,0.0,1.0
1999-12-07,29.25,30.75,27.75,28.25,349800,21.1959405376414,22.282911847264,20.1089692280187,20.4712929978929,482717.432700372,0.0,1.0
1999-12-08,28.63,29.5,27.75,29.44,81600,20.7466590629973,21.3771024225785,20.1089692280187,21.3336235701936,112606.468005576,0.0,1.0
1999-12-09,28.13,29.25,27.75,28.81,268600,20.3843352931231,21.1959405376414,20.1089692280187,20.8770956201521,370662.957185021,0.0,1.0
1999-12-10,28.88,28.88,28.13,28.25,77100,20.9278209479344,20.9278209479344,20.3843352931231,20.4712929978929,106396.552490563,0.0,1.0
1999-12-13,29.63,29.63,28.13,28.25,122500,21.4713066027458,21.4713066027458,20.3843352931231,20.4712929978929,169047.700130919,0.0,1.0
1999-12-14,27.5,29.13,26.75,29.0,199900,19.9278073430816,21.1089828328716,19.3843216882703,21.0147786527043,275858.24698915,0.0,1.0
1999-12-15,27.88,28.0,26.5,26.88,127000,20.203173408186,20.2901311129558,19.2031598033332,19.4785258684376,175257.615645933,0.0,1.0
1999-12-16,28.75,29.25,27.5,27.81,128000,20.8336167677672,21.1959405376414,19.9278073430816,20.1524480804036,176637.596871491,0.0,1.0
1999-12-17,29.06,29.5,28.63,29.25,89100,21.0582575050892,21.3771024225785,20.7466590629973,21.1959405376414,122956.327197265,0.0,1.0
1999-12-20,28.56,29.75,28.0,29.25,82900,20.695933735215,21.5582643075156,20.2901311129558,21.1959405376414,114400.443598802,0.0,1.0
1999-12-21,28.88,29.0,27.0,27.38,108900,20.9278209479344,21.0147786527043,19.5654835732074,19.8408496383118,150279.955463324,0.0,1.0
1999-12-22,28.5,29.13,28.5,28.88,83100,20.65245488283,21.1089828328716,20.65245488283,20.9278209479344,114676.439843914,0.0,1.0
1999-12-23,29.38,29.75,28.25,28.25,83800,21.2901447178087,21.5582643075156,20.4712929978929,20.4712929978929,115642.426701804,0.0,1.0
1999-12-27,31.38,31.75,29.44,29.88,279700,22.7394397973055,23.0075593870124,21.3336235701936,21.6524684876829,385980.74878872,0.0,1.0
1999-12-28,30.19,31.38,28.88,31.0,204500,21.8771092250049,22.7394397973055,20.9278209479344,22.4640737322011,282206.160626719,0.0,1.0
1999-12-29,29.31,31.0,28.5,30.69,56900,21.2394193900263,22.4640737322011,20.65245488283,22.2394329948791,78520.9317342801,0.0,1.0
1999-12-30,30.25,30.75,29.25,29.5,114300,21.9205880773898,22.282911847264,21.1959405376414,21.3771024225785,157731.85408134,0.0,1.0
1999-12-31,31.0,31.0,29.88,30.22,42900,22.4640737322011,22.4640737322011,21.6524684876829,21.8988486511973,59201.1945764608,0.0,1.0
2000-01-03,29.5,30.62,29.19,30.5,117000,21.3771024225785,22.1887076670967,21.1524616852565,22.1017499623269,161457.803390347,0.0,1.0
2000-01-04,29.25,29.5,28.38,29.13,246600,21.1959405376414,21.3771024225785,20.5654971780602,21.1089828328716,340303.370222732,0.0,1.0
2000-01-05,28.5,29.0,27.38,28.88,238800,20.65245488283,21.0147786527043,19.8408496383118,20.9278209479344,329539.516663377,0.0,1.0
2000-01-06,27.69,28.63,27.56,28.63,61400,20.0654903756338,20.7466590629973,19.9712861954665,20.7466590629973,84730.8472492937,0.0,1.0
2000-01-07,29.06,29.5,27.63,28.38,191200,21.0582575050892,21.3771024225785,20.0220115232489,20.5654971780602,263852.41032679,0.0,1.0
2000-01-10,29.5,29.94,29.0,29.25,319200,21.3771024225785,21.6959473400678,21.0147786527043,21.1959405376414,440490.007198281,0.0,1.0
2000-01-11,28.13,29.75,28.0,29.38,118900,20.3843352931231,21.5582643075156,20.2901311129558,21.2901447178087,164079.767718909,0.0,1.0
2000-01-12,28.5,29.5,28.13,28.16,72800,20.65245488283,21.3771024225785,20.3843352931231,20.4060747193156,100462.633220661,0.0,1.0
2000-01-13,29.75,29.88,28.75,29.09,100800,21.5582643075156,21.6524684876829,20.8336167677672,21.0799969312816,139102.107536299,0.0,1.0
2000-01-14,35.0,35.38,29.88,30.0,1817400,25.3626638911948,25.6380299562992,21.6524684876829,21.7394261924527,2507977.87933007,0.0,1.0
2000-01-18,35.0,35.38,33.81,34.5,601400,25.3626638911948,25.6380299562992,24.5003333188942,25.0003401213206,829920.709050898,0.0,1.0
2000-01-19,40.5,41.63,34.75,35.38,1192100,29.3482253598111,30.1670770797268,25.1815020062577,25.6380299562992,1645075.61898832,0.0,1.0
2000-01-20,42.75,44.25,41.25,41.5,925800,30.9786823242451,32.0656536338677,29.8917110146224,30.0728728995595,1277586.61862208,0.0,1.0
2000-01-21,46.0,46.0,42.19,43.25,833300,33.3337868284274,33.3337868284274,30.572879701986,31.3410060941193,1149938.35525792,0.0,1.0
2000-01-24,43.75,46.25,43.0,46.19,346300,31.7033298639935,33.5149487133646,31.1598442091822,33.4714698609796,477887.498410918,0.0,1.0
2000-01-25,43.0,43.63,41.75,43.38,290600,31.1598442091822,31.6163721592237,30.2540347844967,31.4352102742866,401022.544147308,0.0,1.0
2000-01-26,41.88,42.81,41.69,42.63,208300,30.3482389646639,31.02216117663,30.2105559321117,30.8917246194753,287450.089283842,0.0,1.0
2000-01-27,43.0,43.63,41.88,42.06,473600,31.1598442091822,31.6163721592237,30.3482389646639,30.4786755218187,653559.108424518,0.0,1.0
2000-01-28,43.5,46.25,42.5,45.06,765400,31.5221679790564,33.5149487133646,30.797520439308,32.6526181410639,1056237.6300425,0.0,1.0
2000-01-31,41.25,43.5,35.63,43.25,411800,29.8917110146224,31.5221679790564,25.8191918412363,31.3410060941193,568276.268685002,0.0,1.0
2000-02-01,40.5,41.38,38.81,41.31,261200,29.3482253598111,29.9859151947897,28.1235710176363,29.9351898670073,360451.096115888,0.0,1.0
2000-02-02,43.13,43.88,40.25,40.25,634700,31.2540483893495,31.7975340441608,29.167063474874,29.167063474874,875874.083861997,0.0,1.0
2000-02-03,44.75,45.31,43.0,43.25,406900,32.4279774037419,32.833780026001,31.1598442091822,31.3410060941193,561514.360679765,0.0,1.0
2000-02-04,45.75,46.0,44.63,44.97,253700,33.1526249434903,33.3337868284274,32.3410196989721,32.5873998624866,350101.236924199,0.0,1.0
2000-02-07,46.56,47.5,45.75,46.06,267300,33.7395894506866,34.4207581380501,33.1526249434903,33.3772656808124,368868.981591794,0.0,1.0
2000-02-08,46.5,47.94,46.25,46.88,263700,33.6961105983017,34.7396030555394,33.5149487133646,33.9714766634061,363901.049179783,0.0,1.0
2000-02-09,45.56,46.38,44.13,46.25,127400,33.0149419109381,33.6091528935318,31.9786959290979,33.5149487133646,175809.608136157,0.0,1.0
2000-02-10,46.0,46.0,45.0,45.09,135900,33.3337868284274,33.3337868284274,32.609139288679,32.6743575672564,187539.448553404,0.0,1.0
2000-02-11,46.25,47.25,45.88,46.06,261700,33.5149487133646,34.239596253113,33.2468291236576,33.3772656808124,361141.086728666,0.0,1.0
2000-02-14,46.5,46.88,45.63,46.0,129100,33.6961105983017,33.9714766634061,33.0656672387205,33.3337868284274,178155.576219606,0.0,1.0
2000-02-15,50.0,51.38,48.5,48.5,1267900,36.2323769874211,37.232390592274,35.1454056777985,35.1454056777985,1749678.19588566,0.0,1.0
2000-02-16,59.5,59.75,49.63,50.13,1434400,43.1165286150312,43.2976904999683,35.9642573977142,36.3265811675884,1979445.06994115,0.0,1.0
2000-02-17,57.0,58.81,55.25,57.56,638800,41.3049097656601,42.6165218126047,40.0367765711004,41.7107123879192,881532.006886787,0.0,1.0
2000-02-18,54.88,57.19,54.13,56.63,268700,39.7686569813934,41.4425927982123,39.2251713265821,41.0367901759532,370800.955307577,0.0,1.0
2000-02-22,56.97,56.97,54.0,54.88,235300,41.2831703394676,41.2831703394676,39.1309671464148,39.7686569813934,324709.582373922,0.0,1.0
2000-02-23,58.38,58.38,56.0,57.38,277000,42.3049233705129,42.3049233705129,40.5802622259117,41.5802758307645,382254.799479712,0.0,1.0
2000-02-24,55.75,59.13,55.75,58.5,511900,40.3991003409746,42.8484090253242,40.3991003409746,42.3918810752827,706412.38936341,0.0,1.0
2000-02-25,55.16,56.13,54.88,55.75,189500,39.971558292523,40.674466406079,39.7686569813934,40.3991003409746,261506.442243341,0.0,1.0
2000-02-28,55.0,55.63,53.63,54.88,188800,39.8556146861633,40.3121426362048,38.8628475567079,39.7686569813934,260540.45538545,0.0,1.0
2000-02-29,56.38,59.38,54.81,54.88,294400,40.8556282910161,43.0295709102613,39.7179316536111,39.7686569813934,406266.47280443,0.0,1.0
2000-03-01,58.25,58.44,56.69,56.69,169800,42.2107191903456,42.3484022228978,41.0802690283381,41.0802690283381,234320.812099838,0.0,1.0
2000-03-02,57.25,61.75,57.13,58.22,359200,41.4860716505972,44.7469855794651,41.3991139458274,42.1889797641532,495689.256220623,0.0,1.0
2000-03-03,58.25,59.25,57.25,57.75,110000,42.2107191903456,42.9353667300941,41.4860716505972,41.8483954204714,151797.934811438,0.0,1.0
2000-03-06,59.13,60.0,58.38,60.0,117200,42.8484090253242,43.4788523849054,42.3049233705129,43.4788523849054,161733.79963546,0.0,1.0
2000-03-07,56.38,59.75,56.38,58.88,78300,40.8556282910161,43.2976904999683,40.8556282910161,42.6672471403871,108052.529961233,0.0,1.0
2000-03-08,56.38,57.5,50.0,56.5,189400,40.8556282910161,41.6672335355343,36.2323769874211,40.9425859957859,261368.444120785,0.0,1.0
2000-03-09,56.13,56.44,54.25,56.34,67200,40.674466406079,40.899107143401,39.3121290313519,40.8266423894261,92734.738357533,0.0,1.0
2000-03-10,57.38,57.5,54.5,54.5,285000,41.5802758307645,41.6672335355343,39.493290916289,39.493290916289,393294.64928418,0.0,1.0
2000-03-13,52.5,59.0,52.0,56.25,416400,38.0439958367922,42.7542048451569,37.681672066918,40.7614241108488,574624.182322571,0.0,1.0
2000-03-14,44.75,54.13,43.5,54.0,669600,32.4279774037419,39.2251713265821,31.5221679790564,39.1309671464148,924035.42863399,0.0,1.0
2000-03-15,39.13,46.06,38.75,46.03,670300,28.3554582303558,33.3772656808124,28.0800921652514,33.3555262546199,925001.41549188,0.0,1.0
2000-03-16,38.81,42.13,34.5,40.5,609300,28.1598033946237,30.5687327239242,25.0325487532728,29.3860354929724,839740.699486371,0.05,1.0
2000-03-17,45.0,45.0,38.5,39.13,886500,32.6511505477472,32.6511505477472,27.9348732464059,28.3919893540744,1221779.30427485,0.0,1.0
2000-03-20,43.56,49.13,43.38,47.75,554000,31.6063137302192,35.6478005869071,31.4757091280283,34.6464986367761,763525.927318973,0.0,1.0
2000-03-21,47.64,48.25,39.94,43.38,258800,34.566684713215,35.0092891984178,28.9797100639338,31.4757091280283,356679.620920848,0.0,1.0
2000-03-22,46.06,48.25,45.38,48.25,95000,33.4202665384274,35.0092891984178,32.9268713745948,35.0092891984178,130929.536273109,0.0,1.0
2000-03-23,45.25,46.09,43.5,45.0,224100,32.832545828568,33.4420339721259,31.5627788628222,32.6511505477472,308855.885040039,0.0,1.0
2000-03-24,46.12,48.88,43.88,44.0,128500,33.4638014058244,35.4664053060862,31.8384996896699,31.9255694244639,177099.425379942,0.0,1.0
2000-03-27,46.44,47.75,46.0,47.5,55500,33.6959873652751,34.6464986367761,33.3767316710304,34.4651033559553,76490.4132963951,0.0,1.0
2000-03-28,42.88,46.56,42.5,45.88,100500,31.1129185663866,33.7830571000691,30.837197739539,33.2896619362364,138509.6673205,0.0,1.0
2000-03-29,41.81,43.88,41.5,43.0,256300,30.3365467644735,31.8384996896699,30.1116166162557,31.1999883011806,353234.106808398,0.0,1.0
2000-03-30,39.88,42.0,37.5,41.13,362700,28.9361751965368,30.4744071778973,27.2092921231226,29.8431516006409,499875.18743428,0.0,1.0
2000-03-31,41.69,45.0,39.69,40.06,360100,30.2494770296795,32.6511505477472,28.798314783113,29.0667797987278,496291.852757332,0.0,1.0
2000-04-03,37.61,42.0,36.88,42.0,275000,27.2891060466838,30.4744071778973,26.759431826687,30.4744071778973,379006.552369526,0.0,1.0
2000-04-04,41.0,41.0,35.0,37.56,279300,29.7488260546141,29.7488260546141,25.3953393149145,27.2528269905196,384932.83664294,0.0,1.0
2000-04-05,42.94,44.25,37.38,37.38,195900,31.1564534337836,32.1069647052847,27.1222223883286,27.1222223883286,269990.4858516,0.0,1.0
2000-04-06,44.81,45.31,42.75,44.25,362600,32.5132901343233,32.876080695965,31.0185930203598,32.1069647052847,499737.366869782,0.0,1.0
2000-04-07,49.0,49.0,44.88,45.44,142200,35.5534750408802,35.5534750408802,32.5640808129532,32.9704062419918,195980.842716169,0.0,1.0
2000-04-10,44.25,50.0,44.0,49.88,315300,32.1069647052847,36.2790561641635,31.9255694244639,36.1919864293695,434548.239862223,0.0,1.0
2000-04-11,44.22,45.0,40.75,42.13,315600,32.0851972715862,32.6511505477472,29.5674307737933,30.5687327239242,434961.701555718,0.0,1.0
2000-04-12,43.0,45.25,42.0,44.0,527000,31.1999883011806,32.832545828568,30.4744071778973,31.9255694244639,726314.37490451,0.0,1.0
2000-04-13,43.25,44.0,42.38,42.75,185100,31.3813835820014,31.9255694244639,30.750128004745,31.0185930203598,255105.864885816,0.0,1.0
2000-04-14,39.13,42.78,38.75,42.5,330200,28.3919893540744,31.0403604540583,28.1162685272267,30.837197739539,455083.503972426,0.0,1.0
2000-04-17,38.88,40.44,36.0,37.75,212600,28.2105940732535,29.3425006255754,26.1209204381977,27.3906874039434,293006.520122768,0.0,1.0
2000-04-18,40.0,43.13,39.0,40.0,238500,29.0232449313308,31.2943138472074,28.2976638080475,29.0232449313308,328702.046327752,0.0,1.0
2000-04-19,39.94,42.88,38.38,40.75,318400,28.9797100639338,31.1129185663866,27.8478035116119,29.5674307737933,438820.677361662,0.0,1.0
2000-04-20,41.63,42.25,39.94,39.94,184500,30.2059421622825,30.6558024587182,28.9797100639338,28.9797100639338,254278.941498828,0.0,1.0
2000-04-24,36.25,37.72,30.88,33.69,1260400,26.3023157190185,27.3689199702449,22.4059450869874,24.4448280434134,1737090.39493291,0.0,1.0
2000-04-25,37.0,37.75,35.69,36.5,295800,26.846501561481,27.3906874039434,25.8959902899799,26.4837109998394,407673.229785112,0.0,1.0
2000-04-26,35.0,38.16,34.44,37.75,567400,25.3953393149145,27.6881756644896,24.9890138858758,27.3906874039434,781993.882961703,0.0,1.0
2000-04-27,40.88,41.38,33.5,33.75,272900,29.6617563198201,30.0245468814617,24.3069676299895,24.4883629108104,376112.320515067,0.0,1.0
2000-04-28,38.06,41.13,36.81,40.81,175300,27.6156175521613,29.8431516006409,26.7086411480572,29.6109656411903,241599.44956501,0.0,1.0
2000-05-01,40.0,40.31,37.56,38.25,104400,29.0232449313308,29.2481750795486,27.2528269905196,27.7534779655851,143884.669335922,0.0,1.0
2000-05-02,38.05,40.31,38.0,39.88,141400,27.6083617409284,29.2481750795486,27.5720826847643,28.9361751965368,194878.278200185,0.0,1.0
2000-05-03,40.0,40.25,36.13,37.75,132400,29.0232449313308,29.2046402121516,26.2152459842245,27.3906874039434,182474.427395364,0.0,1.0
2000-05-04,37.38,38.78,35.63,38.78,261700,27.1222223883286,28.1380359609252,25.8524554225829,28.1380359609252,360676.417291291,0.0,1.0
2000-05-05,38.25,38.38,37.5,37.63,96600,27.7534779655851,27.8478035116119,27.2092921231226,27.3036176691495,133134.665305077,0.0,1.0
2000-05-08,36.0,38.38,36.0,38.25,157700,26.1209204381977,27.8478035116119,26.1209204381977,27.7534779655851,217343.030213361,0.0,1.0
2000-05-09,35.94,37.0,34.56,35.56,108200,26.0773855708007,26.846501561481,25.0760836206698,25.8016647439531,149121.850786846,0.0,1.0
2000-05-10,34.63,35.69,33.88,35.13,82800,25.1268742992996,25.8959902899799,24.5826884568372,25.4896648609413,114115.427404352,0.0,1.0
2000-05-11,35.69,36.0,34.25,34.56,111700,25.8959902899799,26.1209204381977,24.851153472452,25.0760836206698,153945.570544277,0.0,1.0
2000-05-12,36.25,39.75,35.5,36.5,222400,26.3023157190185,28.84184965051,25.7581298765561,26.4837109998394,306512.935443573,0.0,1.0
2000-05-15,40.94,41.0,35.75,36.0,174300,29.7052911872171,29.7488260546141,25.9395251573769,26.1209204381977,240221.24392003,0.0,1.0
2000-05-16,40.44,41.0,39.88,40.69,221000,29.3425006255754,29.7488260546141,28.9361751965368,29.5238959063963,304583.447540601,0.0,1.0
2000-05-17,40.63,41.13,39.0,39.88,106300,29.4803610389993,29.8431516006409,28.2976638080475,28.9361751965368,146503.260061384,0.0,1.0
2000-05-18,38.06,40.63,38.0,40.5,118300,27.6156175521613,29.4803610389993,27.5720826847643,29.3860354929724,163041.727801145,0.0,1.0
2000-05-19,36.88,38.0,36.63,37.56,123100,26.759431826687,27.5720826847643,26.5780365458662,27.2528269905196,169657.11489705,0.0,1.0
2000-05-22,36.5,37.5,33.0,37.13,406000,26.4837109998394,27.2092921231226,23.9441770683479,26.9408271075078,559551.491861917,0.0,1.0
2000-05-23,33.88,36.25,33.88,36.25,159300,24.5826884568372,26.3023157190185,24.5826884568372,26.3023157190185,219548.159245329,0.0,1.0
2000-05-24,36.0,36.38,30.5,34.0,291800,26.1209204381977,26.3966412650454,22.1302242601397,24.6697581916312,402160.407205192,0.0,1.0
2000-05-25,32.38,35.88,32.0,35.63,199200,23.4943167719123,26.0338507034037,23.2185959450646,25.8524554225829,274538.564480034,0.0,1.0
2000-05-26,32.5,32.63,31.5,32.38,205700,23.5813865067063,23.6757120527331,22.855805383423,23.4943167719123,283496.901172405,0.0,1.0
2000-05-30,33.88,34.25,31.63,32.13,396400,24.5826884568372,24.851153472452,22.9501309294498,23.3129214910915,546320.717670109,0.0,1.0
2000-05-31,35.13,36.0,33.75,34.38,141200,25.4896648609413,26.1209204381977,24.4883629108104,24.9454790184788,194602.637071189,0.0,1.0
2000-06-01,30.63,37.0,30.38,35.25,1350100,22.2245498061666,26.846501561481,22.0431545253457,25.5767345957353,1860715.44128762,0.0,1.0
2000-06-02,35.38,35.88,32.25,33.0,1095500,25.6710601417621,26.0338507034037,23.3999912258855,23.9441770683479,1509824.28407569,0.0,1.0
2000-06-05,33.19,35.38,32.81,35.38,281300,24.0820374817717,25.6710601417621,23.8063166549241,25.6710601417621,387689.247932901,0.0,1.0
2000-06-06,32.41,33.75,32.38,33.5,188400,23.5160842056108,24.4883629108104,23.4943167719123,24.3069676299895,259653.943514249,0.0,1.0
2000-06-07,32.44,32.75,31.88,32.63,162800,23.5378516393093,23.7627817875271,23.1315262102706,23.6757120527331,224371.879002759,0.0,1.0
2000-06-08,32.72,33.25,32.63,33.25,94400,23.7410143538286,24.1255723491687,23.6757120527331,24.1255723491687,130102.612886121,0.0,1.0
2000-06-09,33.0,33.5,30.94,33.25,250800,23.9441770683479,24.3069676299895,22.4494799543844,24.1255723491687,345653.975761008,0.0,1.0
2000-06-12,31.63,33.0,30.88,32.94,232600,22.9501309294498,23.9441770683479,22.4059450869874,23.9006422009509,320570.63302237,0.0,1.0
2000-06-13,31.5,31.63,30.0,30.5,293500,22.855805383423,22.9501309294498,21.7674336984981,22.1302242601397,404503.356801658,0.0,1.0
2000-06-14,30.06,32.25,29.81,31.88,118500,21.8109685658951,23.3999912258855,21.6295732850743,23.1315262102706,163317.368930141,0.0,1.0
2000-06-15,29.5,30.38,28.94,30.0,249500,21.4046431368565,22.0431545253457,20.9983177078178,21.7674336984981,343862.308422533,0.0,1.0
2000-06-16,29.38,30.13,29.0,29.75,209200,21.3175734020625,21.8617592445249,21.0418525752148,21.5860384176773,288320.620929835,0.0,1.0
2000-06-19,30.19,30.31,28.13,29.13,324200,21.9052941119219,21.9923638467159,20.4105969979584,21.1361781212417,446814.270102547,0.0,1.0
2000-06-20,31.5,31.75,30.5,30.97,370100,22.855805383423,23.0372006642438,22.1302242601397,22.4712473880829,510073.909207133,0.0,1.0
2000-06-21,32.31,33.0,31.38,31.63,185400,23.4798051494466,23.9812308861572,22.8039704608367,22.9856464523985,255124.519214385,0.05,1.0
2000-06-22,32.0,33.5,31.75,32.5,264400,23.25452691991,24.3445828692808,23.0728509283482,23.6178789030336,363834.535492358,0.0,1.0
2000-06-23,30.38,31.75,30.13,31.59,147800,22.0772664945895,23.0728509283482,21.8955905030278,22.9565782937486,203384.055770691,0.0,1.0
2000-06-26,29.75,31.11,29.13,30.75,133000,21.6194429958538,22.60776038995,21.1688865367806,22.346146962101,183018.128670513,0.0,1.0
2000-06-27,28.63,30.25,28.56,29.88,253600,20.805534553657,21.9827949789774,20.7546652760197,21.713914511466,348972.91301385,0.0,1.0
2000-06-28,29.5,29.88,28.75,29.38,153300,21.437767004292,21.713914511466,20.8927390296066,21.3505625283424,210952.474625487,0.0,1.0
2000-06-29,27.88,29.63,27.75,29.56,244200,20.2605065789716,21.5322385199042,20.1660350633594,21.4813692422669,336037.797152927,0.0,1.0
2000-06-30,26.97,28.5,26.19,28.13,442200,19.5992059696866,20.7110630380448,19.0323768760138,20.4421825705334,608500.875925572,0.0,1.0
2000-07-03,27.38,28.44,26.63,26.94,215100,19.897154595848,20.66746080007,19.3521266211626,19.5774048506992,295993.981030281,0.0,1.0
2000-07-05,24.19,27.75,24.0,27.75,505400,17.5789689435195,20.1660350633594,17.4408951899325,20.1660350633594,695468.888947949,0.0,1.0
2000-07-06,23.25,24.88,22.75,24.56,678200,16.8958672152471,18.08039468023,16.5325152321235,17.8478494110309,933254.848604076,0.0,1.0
2000-07-07,21.94,24.19,21.13,24.0,1177200,15.9438850194633,17.5789689435195,15.3552548068031,17.4408951899325,1619916.85015735,0.0,1.0
2000-07-10,24.31,24.63,22.25,23.25,606800,17.6661734194691,17.8987186886682,16.1691632489999,16.8958672152471,835003.011107275,0.0,1.0
2000-07-11,22.88,26.0,22.69,24.09,329800,16.6269867477356,18.8943031224269,16.4889129941487,17.5062985468947,453829.916056657,0.0,1.0
2000-07-12,23.06,24.75,22.56,23.38,394400,16.7577934616601,17.9859231646179,16.3944414785365,16.9903387308592,542724.435696621,0.0,1.0
2000-07-13,25.0,25.5,23.5,23.69,376000,18.1675991561797,18.5309511393033,17.0775432068089,17.2156169603959,517404.634436939,0.0,1.0
2000-07-14,25.5,26.13,25.22,25.25,173000,18.5309511393033,18.988774638039,18.3274740287541,18.3492751477415,238061.174887209,0.0,1.0
2000-07-17,27.69,29.63,26.0,26.13,287300,20.1224328253846,21.5322385199042,18.8943031224269,18.988774638039,395346.679451417,0.0,1.0
2000-07-18,26.5,28.13,26.5,27.88,250300,19.2576551055505,20.4421825705334,19.2576551055505,20.2605065789716,344431.861700973,0.0,1.0
2000-07-19,25.31,27.38,25.0,26.56,173700,18.3928773857163,19.897154595848,18.1675991561797,19.3012573435253,239024.428196001,0.0,1.0
2000-07-20,24.69,26.0,24.0,25.25,266500,17.9423209266431,18.8943031224269,17.4408951899325,18.3492751477415,366724.295418734,0.0,1.0
2000-07-21,22.88,25.0,22.25,24.25,303400,16.6269867477356,18.1675991561797,16.1691632489999,17.6225711814943,417501.505553638,0.0,1.0
2000-07-24,23.63,24.25,22.81,22.88,146100,17.172014722421,17.6225711814943,16.5761174700983,16.6269867477356,201044.726306481,0.0,1.0
2000-07-25,24.56,25.13,23.13,23.56,132400,17.8478494110309,18.2620706717918,16.8086627392974,17.1211454447837,182192.482977263,0.0,1.0
2000-07-26,24.0,24.38,22.63,24.06,140300,17.4408951899325,17.7170426971064,16.4453107561738,17.4844974279073,193063.48460506,0.0,1.0
2000-07-27,21.25,24.5,21.25,24.0,135000,15.4424592827527,17.8042471730561,15.4424592827527,17.4408951899325,185770.280981348,0.0,1.0
2000-07-28,17.94,20.19,17.0,19.88,1224500,13.0370691544745,14.6721530785307,12.3539674262022,14.4468748489941,1685005.2523086,0.0,1.0
2000-07-31,17.69,19.0,17.38,18.75,550900,12.8553931629127,13.8073753586966,12.6301149333761,13.6256993671348,758080.354019444,0.0,1.0
2000-08-01,17.5,18.31,17.0,18.31,378300,12.7173194093258,13.305949621986,12.3539674262022,13.305949621986,520569.609594399,0.0,1.0
2000-08-02,17.25,17.88,17.13,17.81,268600,12.535643417764,12.9934669164997,12.4484389418143,12.9425976388624,369614.055345111,0.0,1.0
2000-08-03,16.25,17.0,15.75,16.69,572400,11.8089394515168,12.3539674262022,11.4455874683932,12.1286891966656,787665.991360915,0.0,1.0
2000-08-04,16.0,17.13,15.75,16.5,452600,11.627263459955,12.4484389418143,11.4455874683932,11.9906154430786,622812.067941912,0.0,1.0
2000-08-07,15.75,16.25,15.63,16.03,563000,11.4455874683932,11.8089394515168,11.3583829924435,11.6490645789424,774730.875499992,0.0,1.0
2000-08-08,16.19,16.94,15.81,16.06,534100,11.765337213542,12.3103651882274,11.489189706368,11.6708656979298,734962.274608427,0.0,1.0
2000-08-09,16.56,17.0,16.19,16.88,320000,12.0342176810534,12.3539674262022,11.765337213542,12.2667629502525,440344.369733566,0.0,1.0
2000-08-10,16.69,17.0,16.38,17.0,226700,12.1286891966656,12.3539674262022,11.9034109671289,12.3539674262022,311956.464433122,0.0,1.0
2000-08-11,16.38,17.11,15.88,16.72,1032200,11.9034109671289,12.4339048624894,11.5400589840053,12.150490315653,1420385.80762184,0.0,1.0
2000-08-14,18.0,18.44,16.63,16.75,359400,13.0806713924494,13.4004211375981,12.0850869586907,12.1722914346404,494561.77025701,0.0,1.0
2000-08-15,18.38,18.94,17.94,18.75,362600,13.3568188996233,13.7637731207217,13.0370691544745,13.6256993671348,498965.213954347,0.0,1.0
2000-08-16,18.0,18.88,17.63,18.75,397000,13.0806713924494,13.7201708827469,12.8117909249379,13.6256993671348,546302.233700704,0.0,1.0
2000-08-17,19.0,19.44,16.94,17.63,472900,13.8073753586966,14.1271251038453,12.3103651882274,12.8117909249379,650746.413896883,0.0,1.0
2000-08-18,20.38,20.88,19.25,19.75,296500,14.8102268321177,15.1735788152413,13.9890513502584,14.3524033333819,408006.580081256,0.0,1.0
2000-08-21,20.27,22.5,19.56,21.28,397400,14.7302893958305,16.3508392405617,14.214329579795,15.4642604017401,546852.664162871,0.0,1.0
2000-08-22,20.5,21.61,19.75,20.75,200700,14.8974313080673,15.7040727106017,14.3524033333819,15.0791072996291,276178.484392271,0.0,1.0
2000-08-23,21.44,21.5,20.0,20.5,197700,15.5805330363397,15.6241352743145,14.5340793249437,14.8974313080673,272050.255926018,0.0,1.0
2000-08-24,21.88,22.0,21.5,21.5,148400,15.9002827814885,15.9874872574381,15.6241352743145,15.6241352743145,204209.70146394,0.0,1.0
2000-08-25,21.38,22.25,20.25,21.91,200200,15.5369307983649,16.1691632489999,14.7157553165055,15.9220839004759,275490.446314561,0.0,1.0
2000-08-28,21.38,21.63,20.75,21.56,130400,15.5369307983649,15.7186067899267,15.0791072996291,15.6677375122894,179440.330666428,0.0,1.0
2000-08-29,20.75,21.63,20.5,21.53,178300,15.0791072996291,15.7186067899267,14.8974313080673,15.6459363933019,245354.378510922,0.0,1.0
2000-08-30,20.38,20.81,20.0,20.56,145700,14.8102268321177,15.122709537604,14.5340793249437,14.9410335460422,200494.295844314,0.0,1.0
2000-08-31,20.5,21.25,20.25,20.75,192400,14.8974313080673,15.4424592827527,14.7157553165055,15.0791072996291,264757.052302307,0.0,1.0
2000-09-01,20.69,21.19,20.38,20.72,111800,15.0355050616543,15.3988570447779,14.8102268321177,15.0573061806417,153845.314175665,0.0,1.0
2000-09-05,20.0,20.88,19.94,20.88,166300,14.5340793249437,15.1735788152413,14.4904770869689,15.1735788152413,228841.464645913,0.0,1.0
2000-09-06,19.0,20.38,18.94,20.31,210800,13.8437105570089,14.8492011132548,13.7999935763026,14.7981979690974,289315.496990958,0.05,1.0
2000-09-07,19.75,20.0,19.13,19.28,150400,14.3901728158382,14.5723269021146,13.9384306818727,14.0477231336385,206418.646809488,0.0,1.0
2000-09-08,18.5,19.88,18.5,19.88,165300,13.4794023844561,14.484892940702,13.4794023844561,14.484892940702,226868.366473459,0.0,1.0
2000-09-11,18.38,19.38,18.31,18.56,183100,13.3919684230434,14.1205847681491,13.340965278886,13.5231193651624,251298.232917667,0.0,1.0
2000-09-12,17.94,18.88,17.5,18.75,223400,13.0713772311968,13.7562765955962,12.7507860393503,13.6615564707325,306608.548518881,0.0,1.0
2000-09-13,18.63,19.0,18.0,18.19,225200,13.5741225093198,13.8437105570089,13.1150942119032,13.2535313174733,309078.98445144,0.0,1.0
2000-09-14,19.0,19.75,18.88,19.75,137900,13.8437105570089,14.3901728158382,13.7562765955962,14.3901728158382,189262.841722263,0.0,1.0
2000-09-15,18.0,19.44,18.0,19.06,199900,13.1150942119032,14.1643017488554,13.1150942119032,13.8874275377153,274355.634954897,0.0,1.0
2000-09-18,17.63,18.75,17.5,18.13,343300,12.8455061642141,13.6615564707325,12.7507860393503,13.2098143367669,471167.030915538,0.0,1.0
2000-09-19,17.5,18.5,17.38,17.75,370300,12.7507860393503,13.4794023844561,12.6633520779376,12.9329401256268,508223.569903946,0.0,1.0
2000-09-20,16.69,18.0,16.56,17.91,716700,12.1606067998147,13.1150942119032,12.0658866749509,13.0495187408437,983645.240481114,0.0,1.0
2000-09-21,16.19,16.88,16.19,16.81,258200,11.7962986272618,12.2990439053848,11.7962986272618,12.2480407612274,354370.309881714,0.0,1.0
2000-09-22,16.19,16.38,15.38,15.69,433600,11.7962986272618,11.9347357328319,11.2061193877262,11.4319904547089,595100.566865651,0.0,1.0
2000-09-25,15.94,17.31,15.94,16.88,232100,11.6141445409854,12.6123489337802,11.6141445409854,12.2990439053848,318548.988859588,0.0,1.0
2000-09-26,15.25,16.13,15.25,16.0,234900,11.1113992628624,11.7525816465555,11.1113992628624,11.6578615216917,322391.889199127,0.0,1.0
2000-09-27,15.38,16.38,15.25,16.0,247000,11.2061193877262,11.9347357328319,11.1113992628624,11.6578615216917,338998.708523559,0.0,1.0
2000-09-28,15.69,16.0,15.5,15.72,376700,11.4319904547089,11.6578615216917,11.2935533491389,11.4538489450621,517007.342108606,0.0,1.0
2000-09-29,15.31,16.63,15.13,15.63,256100,11.1551162435688,12.1168898191083,11.0239653014497,11.3882734740026,351488.134627059,0.0,1.0
2000-10-02,15.13,15.88,15.13,15.69,155400,11.0239653014497,11.570427560279,11.0239653014497,11.4319904547089,213280.968844378,0.0,1.0
2000-10-03,15.19,16.5,15.0,15.75,244400,11.0676822821561,12.0221696942446,10.929245176586,11.4757074354153,335430.301065417,0.0,1.0
2000-10-04,15.81,17.0,15.25,15.55,173600,11.5194244161216,12.3864778667975,11.1113992628624,11.3299841663941,238259.821051377,0.0,1.0
2000-10-05,15.38,16.69,15.25,15.88,125400,11.2061193877262,12.1606067998147,11.1113992628624,11.570427560279,172107.036635038,0.0,1.0
2000-10-06,15.33,15.63,15.19,15.36,116400,11.1696885704709,11.3882734740026,11.0676822821561,11.191547060824,159754.856972236,0.0,1.0
2000-10-09,15.75,15.75,15.0,15.25,192500,11.4757074354153,11.4757074354153,10.929245176586,11.1113992628624,264199.39834326,0.0,1.0
2000-10-10,15.31,16.13,15.25,15.84,185100,11.1551162435688,11.7525816465555,11.1113992628624,11.5412829064748,254043.161731623,0.0,1.0
2000-10-11,15.56,16.0,14.75,15.19,225200,11.3372703298452,11.6578615216917,10.7470910903096,11.0676822821561,309078.98445144,0.0,1.0
2000-10-12,15.25,16.0,15.06,15.69,299700,11.1113992628624,11.6578615216917,10.9729621572923,11.4319904547089,411327.5827713,0.0,1.0
2000-10-13,17.38,17.38,15.25,15.34,147800,12.6633520779376,12.6633520779376,11.1113992628624,11.1769747339219,202850.239351345,0.0,1.0
2000-10-16,15.44,17.88,15.25,17.75,203000,11.2498363684325,13.0276602504905,11.1113992628624,12.9329401256268,278610.27461653,0.0,1.0
2000-10-17,14.56,16.23,14.13,15.88,316100,10.6086539847395,11.825443281066,10.295348956344,11.570427560279,433835.999045737,0.0,1.0
2000-10-18,13.94,14.88,12.63,13.13,363000,10.1569118507739,10.8418112151733,9.2024244386854,9.56673261123827,498204.579733006,0.0,1.0
2000-10-19,15.5,15.5,14.38,14.44,291200,11.2935533491389,11.2935533491389,10.4775030426204,10.5212200233268,399661.635311985,0.0,1.0
2000-10-20,13.88,15.92,13.0,15.89,1058700,10.1131948700676,11.5995722140833,9.47201248637452,11.5777137237301,1453028.06766758,0.0,1.0
2000-10-23,14.75,15.25,13.75,13.75,239600,10.7470910903096,11.1113992628624,10.0184747452038,10.0184747452038,328842.471911922,0.0,1.0
2000-10-24,13.94,15.31,13.81,15.06,161100,10.1569118507739,11.1551162435688,10.0621917259102,10.9729621572923,221104.015964152,0.0,1.0
2000-10-25,13.69,14.5,13.56,13.86,241400,9.97475776449748,10.5649370040331,9.88003763963373,10.0986225431655,331312.907844484,0.0,1.0
2000-10-26,15.25,15.31,13.63,14.0,220800,11.1113992628624,11.1551162435688,9.93104078379113,10.2006288314803,303040.141060738,0.0,1.0
2000-10-27,14.38,15.13,14.38,15.0,150600,10.4775030426204,11.0239653014497,10.4775030426204,10.929245176586,206693.139690884,0.0,1.0
2000-10-30,14.69,14.88,14.25,14.38,140900,10.7033741096032,10.8418112151733,10.3827829177567,10.4775030426204,193380.234943197,0.0,1.0
2000-10-31,15.81,15.81,14.88,15.02,226300,11.5194244161216,11.5194244161216,10.8418112151733,10.9438175034881,310588.695299117,0.0,1.0
2000-11-01,15.25,15.94,14.63,15.02,150800,11.1113992628624,11.6141445409854,10.6596571288969,10.9438175034881,206967.632572279,0.0,1.0
2000-11-02,16.31,16.88,15.75,15.94,142600,11.8837325886745,12.2990439053848,11.4757074354153,11.6141445409854,195713.424435059,0.0,1.0
2000-11-03,16.81,17.06,16.25,17.06,140600,12.2480407612274,12.4301948475038,11.8400156079682,12.4301948475038,192968.495621103,0.0,1.0
2000-11-06,15.25,17.0,15.13,16.77,202700,11.1113992628624,12.3864778667975,11.0239653014497,12.2188961074231,278198.535294436,0.0,1.0
2000-11-07,15.75,15.88,14.69,15.69,211300,11.4757074354153,11.570427560279,10.7033741096032,11.4319904547089,290001.729194446,0.0,1.0
2000-11-08,15.5,16.0,14.75,16.0,111000,11.2935533491389,11.6578615216917,10.7470910903096,11.6578615216917,152343.549174555,0.0,1.0
2000-11-09,15.75,16.38,14.75,15.0,172200,11.4757074354153,11.9347357328319,10.7470910903096,10.929245176586,236338.370881607,0.0,1.0
2000-11-10,14.69,15.5,14.63,15.25,84600,10.7033741096032,11.2935533491389,10.6596571288969,11.1113992628624,116110.488830337,0.0,1.0
2000-11-13,15.0,15.13,13.81,13.88,170900,10.929245176586,11.0239653014497,10.0621917259102,10.1131948700676,234554.167152536,0.0,1.0
2000-11-14,16.44,16.44,15.08,15.08,153900,11.9784527135382,11.9784527135382,10.9875344841944,10.9875344841944,211222.272233911,0.0,1.0
2000-11-15,16.38,17.0,16.06,16.39,208300,11.9347357328319,12.3864778667975,11.7015785023981,11.942021896283,285884.335973512,0.0,1.0
2000-11-16,16.19,16.44,15.88,16.2,117100,11.7962986272618,11.9784527135382,11.570427560279,11.8035847907129,160715.582057121,0.0,1.0
2000-11-17,15.94,16.25,15.63,15.88,169400,11.6141445409854,11.8400156079682,11.3882734740026,11.570427560279,232495.470542069,0.0,1.0
2000-11-20,15.44,15.69,15.19,15.19,105500,11.2498363684325,11.4319904547089,11.0676822821561,11.0676822821561,144794.994936177,0.0,1.0
2000-11-21,15.44,16.13,15.25,15.39,161600,11.2498363684325,11.7525816465555,11.1113992628624,11.2134055511772,221790.248167641,0.0,1.0
2000-11-22,15.44,15.81,15.19,15.5,102100,11.2498363684325,11.5194244161216,11.0676822821561,11.2935533491389,140128.615952452,0.0,1.0
2000-11-24,15.81,16.0,15.06,15.44,79400,11.5194244161216,11.6578615216917,10.9729621572923,11.2498363684325,108973.673914052,0.0,1.0
2000-11-27,15.44,16.19,15.0,15.94,143500,11.2498363684325,11.7962986272618,10.929245176586,11.6141445409854,196948.64240134,0.0,1.0
2000-11-28,15.06,15.94,15.06,15.13,202600,10.9729621572923,11.6141445409854,10.9729621572923,11.0239653014497,278061.288853739,0.0,1.0
2000-11-29,15.19,15.5,14.88,15.08,160500,11.1041130994114,11.3307276524606,10.8774985463622,11.0237014838133,219557.83214503,0.05,1.0
2000-11-30,14.25,14.94,13.5,14.94,239400,10.4169592933912,10.9213594275975,9.86869827794953,10.9213594275975,327490.0000967,0.0,1.0
2000-12-01,14.06,15.5,13.69,14.48,206900,10.2780665028126,11.3307276524606,10.0075910685281,10.5850926714599,283031.249039296,0.0,1.0
2000-12-04,13.63,14.25,13.5,13.75,118800,9.96373018729275,10.4169592933912,9.86869827794953,10.0514519497634,162513.834634453,0.0,1.0
2000-12-05,15.13,15.13,13.75,14.02,102700,11.060252218176,11.060252218176,10.0514519497634,10.2488259153224,140489.6533414,0.0,1.0
2000-12-06,14.75,15.44,14.56,15.0,103400,10.7824666370189,11.2868667712252,10.6435738464404,10.9652203088328,141447.226441098,0.0,1.0
2000-12-07,14.94,15.19,14.5,14.98,87300,10.9213594275975,11.1041130994114,10.5997129652051,10.9506000150877,119423.045148045,0.0,1.0
2000-12-08,16.0,16.0,14.94,15.13,186400,11.6962349960883,11.6962349960883,10.9213594275975,11.060252218176,254988.036833856,0.0,1.0
2000-12-11,17.06,17.5,15.75,16.0,182800,12.4711105645792,12.7927570269716,11.5134813242745,11.6962349960883,250063.375178266,0.0,1.0
2000-12-12,16.5,17.13,16.13,17.06,148400,12.0617423397161,12.5222815926871,11.7912669054316,12.4711105645792,203005.497135966,0.0,1.0
2000-12-13,15.56,17.25,15.5,17.0,75800,11.3745885336959,12.6100033551577,11.3307276524606,12.4272496833439,103691.487081579,0.0,1.0
2000-12-14,15.75,16.63,15.5,16.02,119600,11.5134813242745,12.1567742490593,11.3307276524606,11.7108552898334,163608.20389125,0.0,1.0
2000-12-15,15.38,15.75,14.88,15.38,102700,11.2430058899899,11.5134813242745,10.8774985463622,11.2430058899899,140489.6533414,0.0,1.0
2000-12-18,14.88,15.75,14.69,15.75,83400,10.8774985463622,11.5134813242745,10.7386057557836,11.5134813242745,114087.995021156,0.0,1.0
2000-12-19,14.69,15.25,14.69,14.75,182800,10.7386057557836,11.1479739806467,10.7386057557836,10.7824666370189,250063.375178266,0.0,1.0
2000-12-20,14.06,14.75,13.75,13.81,151200,10.2780665028126,10.7824666370189,10.0514519497634,10.0953128309987,206835.789534759,0.0,1.0
2000-12-21,14.06,14.69,13.75,13.75,139200,10.2780665028126,10.7386057557836,10.0514519497634,10.0514519497634,190420.250682794,0.0,1.0
2000-12-22,14.44,14.63,14.0,14.09,100300,10.5558520839697,10.6947448745483,10.2342056215773,10.2999969434303,137206.545571007,0.0,1.0
2000-12-26,14.19,14.56,14.0,14.36,91900,10.3730984121558,10.6435738464404,10.2342056215773,10.4973709089893,125715.668374632,0.0,1.0
2000-12-27,14.0,14.5,13.75,14.02,205300,10.2342056215773,10.5997129652051,10.0514519497634,10.2488259153224,280842.5105257,0.0,1.0
2000-12-28,14.56,14.75,13.44,13.5,384900,10.6435738464404,10.7824666370189,9.8248373967142,9.86869827794953,526528.408676775,0.0,1.0
2000-12-29,13.94,15.0,13.88,14.5,213500,10.190344740342,10.9652203088328,10.1464838591066,10.5997129652051,292059.795407875,0.0,1.0
2001-01-02,14.06,14.88,13.81,14.06,130600,10.2780665028126,10.8774985463622,10.0953128309987,10.2780665028126,178655.781172219,0.0,1.0
2001-01-03,15.19,15.19,13.88,13.88,276000,11.1041130994114,11.1041130994114,10.1464838591066,10.1464838591066,377557.393595192,0.0,1.0
2001-01-04,15.56,16.13,14.88,15.23,270900,11.3745885336959,11.7912669054316,10.8774985463622,11.1333536869016,370580.789583109,0.0,1.0
2001-01-05,15.38,16.5,15.38,15.66,100800,11.2430058899899,12.0617423397161,11.2430058899899,11.4476900024215,137890.526356506,0.0,1.0
2001-01-08,15.69,15.88,14.81,15.25,76100,11.4696204430391,11.6085132336177,10.8263275182543,11.1479739806467,104101.875552878,0.0,1.0
2001-01-09,14.94,15.88,14.88,15.75,128000,10.9213594275975,11.6085132336177,10.8774985463622,11.5134813242745,175099.081087626,0.0,1.0
2001-01-10,15.88,15.88,14.88,15.06,61400,11.6085132336177,11.6085132336177,10.8774985463622,11.0090811900681,83992.8404592204,0.0,1.0
2001-01-11,17.56,18.0,16.13,16.56,182400,12.8366179082069,13.1582643705994,11.7912669054316,12.1056032209514,249516.190549868,0.0,1.0
2001-01-12,18.13,18.25,16.56,17.56,161000,13.2532962799426,13.3410180424133,12.1056032209514,12.8366179082069,220241.812930529,0.0,1.0
2001-01-16,17.95,18.13,17.38,18.13,179200,13.1217136362366,13.2532962799426,12.705035264501,13.2532962799426,245138.713522676,0.0,1.0
2001-01-17,18.25,19.63,18.13,18.13,196300,13.3410180424133,14.3498183108259,13.2532962799426,13.2532962799426,268530.856386726,0.0,1.0
2001-01-18,18.56,18.98,18.2,18.2,145600,13.5676325954625,13.8746587641098,13.3044673080505,13.3044673080505,199175.204737174,0.0,1.0
2001-01-19,18.69,18.81,17.38,18.5,164400,13.6626645048057,13.7503862672763,12.705035264501,13.5237717142271,224892.882271919,0.0,1.0
2001-01-22,18.25,18.81,17.88,18.75,90500,13.3410180424133,13.7503862672763,13.0705426081287,13.706525386041,123800.522175235,0.0,1.0
2001-01-23,18.63,18.63,18.0,18.5,86600,13.6188036235704,13.6188036235704,13.1582643705994,13.5237717142271,118465.472048347,0.0,1.0
2001-01-24,18.69,19.5,18.38,18.63,112500,13.6626645048057,14.2547864014827,13.4360499517565,13.6188036235704,153895.676737171,0.0,1.0
2001-01-25,18.75,18.88,18.5,18.86,195700,13.706525386041,13.8015572953842,13.5237717142271,13.7869370016391,267710.079444128,0.0,1.0
2001-01-26,17.94,18.44,16.88,18.38,117800,13.114403489364,13.4799108329918,12.3395279208732,13.4360499517565,161145.873063456,0.0,1.0
2001-01-29,18.31,18.75,17.88,18.0,82700,13.3848789236486,13.706525386041,13.0705426081287,13.1582643705994,113130.421921458,0.0,1.0
2001-01-30,19.06,19.5,18.06,18.06,101200,13.9331399390902,14.2547864014827,13.2021252518347,13.2021252518347,138437.710984905,0.0,1.0
2001-01-31,18.88,19.44,18.5,18.88,99300,13.8015572953842,14.2109255202473,13.5237717142271,13.8015572953842,135838.58400001,0.0,1.0
2001-02-01,19.06,19.36,18.38,19.19,91200,13.9331399390902,14.1524443452669,13.4360499517565,14.0281718484334,124758.095274934,0.0,1.0
2001-02-02,18.06,19.34,16.81,16.89,287800,13.2021252518347,14.1378240515218,12.2883568927653,12.3468380677458,393699.340132959,0.0,1.0
2001-02-05,18.25,18.25,16.88,16.94,88900,13.3410180424133,13.3410180424133,12.3395279208732,12.3833888021085,121611.78366164,0.0,1.0
2001-02-06,18.13,18.5,17.69,17.69,67000,13.2532962799426,13.5237717142271,12.9316498175502,12.9316498175502,91653.4252568042,0.0,1.0
2001-02-07,17.56,18.0,17.13,17.52,84000,12.8366179082069,13.1582643705994,12.5222815926871,12.8073773207167,114908.771963755,0.0,1.0
2001-02-08,17.19,17.75,17.19,17.52,33300,12.5661424739224,12.9755106987855,12.5661424739224,12.8073773207167,45553.1203142027,0.0,1.0
2001-02-09,17.5,17.75,17.08,17.08,46500,12.7927570269716,12.9755106987855,12.4857308583243,12.4857308583243,63610.2130513642,0.0,1.0
2001-02-12,18.0,18.06,17.06,17.13,161300,13.1582643705994,13.2021252518347,12.4711105645792,12.5222815926871,220652.201401828,0.0,1.0
2001-02-13,18.44,18.75,17.56,17.81,127700,13.4799108329918,13.706525386041,12.8366179082069,13.0193715800208,174688.692616327,0.0,1.0
2001-02-14,18.75,18.75,18.0,18.5,148100,13.706525386041,13.706525386041,13.1582643705994,13.5237717142271,202595.108664668,0.0,1.0
2001-02-15,19.25,19.5,18.63,18.63,115400,14.0720327296688,14.2547864014827,13.6188036235704,13.6188036235704,157862.765293063,0.0,1.0
2001-02-16,18.19,18.75,17.75,17.75,62600,13.2971571611779,13.706525386041,12.9755106987855,12.9755106987855,85634.3943444172,0.0,1.0
2001-02-20,17.69,18.31,17.13,18.0,53800,12.9316498175502,13.3848789236486,12.5222815926871,13.1582643705994,73596.3325196426,0.0,1.0
2001-02-21,17.75,17.88,16.94,17.25,99300,12.9755106987855,13.0705426081287,12.3833888021085,12.6100033551577,135838.58400001,0.0,1.0
2001-02-22,16.94,17.75,16.88,17.75,69000,12.3833888021085,12.9755106987855,12.3395279208732,12.9755106987855,94389.3483987986,0.0,1.0
2001-02-23,15.88,16.98,15.06,16.98,197100,11.6085132336177,12.4126293895987,11.0090811900681,12.4126293895987,269625.225643523,0.0,1.0
2001-02-26,16.63,16.75,15.81,15.94,144500,12.1567742490593,12.24449601153,11.5573422055098,11.652374114853,197670.447009078,0.0,1.0
2001-02-27,16.5,16.5,16.25,16.48,112700,12.0617423397161,12.0617423397161,11.8789886679022,12.047122045971,154169.269051371,0.0,1.0
2001-02-28,16.31,16.88,15.94,16.19,220900,11.9228495491375,12.3395279208732,11.652374114853,11.8351277866669,302182.711033256,0.0,1.0
2001-03-01,16.69,16.94,15.5,16.19,189000,12.2006351302946,12.3833888021085,11.3307276524606,11.8351277866669,258544.736918449,0.0,1.0
2001-03-02,16.88,17.25,16.0,16.0,79500,12.3395279208732,12.6100033551577,11.6962349960883,11.6962349960883,108752.944894268,0.0,1.0
2001-03-05,16.69,17.44,16.38,16.38,34300,12.2006351302946,12.7488961457363,11.9740205772454,11.9740205772454,46921.0818851999,0.0,1.0
2001-03-06,17.31,18.38,16.94,16.94,118900,12.6538642363931,13.4360499517565,12.3833888021085,12.3833888021085,162650.630791552,0.0,1.0
2001-03-07,17.0,18.0,17.0,17.75,41100,12.4272496833439,13.1582643705994,12.4272496833439,12.9755106987855,56223.2205679797,0.0,1.0
2001-03-08,17.38,17.81,17.19,17.31,76300,12.705035264501,13.0193715800208,12.5661424739224,12.6538642363931,104375.467867077,0.0,1.0
2001-03-09,17.13,17.61,16.88,16.94,73400,12.5222815926871,12.8731686425697,12.3395279208732,12.3833888021085,100408.379311185,0.0,1.0
2001-03-12,16.81,17.25,16.19,16.58,115900,12.2883568927653,12.6100033551577,11.8351277866669,12.1202235146965,158546.746078561,0.0,1.0
2001-03-13,17.13,17.13,15.63,16.5,83300,12.5222815926871,12.5222815926871,11.4257595618038,12.0617423397161,113951.198864056,0.0,1.0
2001-03-14,17.0,17.5,16.0,16.44,65500,12.4272496833439,12.7927570269716,11.6962349960883,12.0178814584808,89601.4829003083,0.0,1.0
2001-03-15,16.5,17.5,16.25,17.25,37600,12.0982930740789,12.8315229573564,11.9149856032595,12.648215486537,51279.9612475278,0.05,1.0
2001-03-16,15.88,16.88,15.88,16.19,121400,11.6436905464468,12.3769204297243,11.6436905464468,11.8709918102628,165568.811049199,0.0,1.0
2001-03-19,16.56,16.69,15.88,16.0,35000,12.1422868670755,12.2376067519016,11.6436905464468,11.7316781324401,47734.0064804117,0.0,1.0
2001-03-20,16.25,17.13,16.0,16.08,59200,11.9149856032595,12.5602279005437,11.7316781324401,11.7903365231023,80738.6623897248,0.0,1.0
2001-03-21,16.13,16.75,16.0,16.0,22100,11.8269980172662,12.2816005448983,11.7316781324401,11.7316781324401,30140.6155204885,0.0,1.0
2001-03-22,17.06,17.19,16.0,16.27,80500,12.5089018087143,12.6042216935404,11.7316781324401,11.929650200925,109788.214904947,0.0,1.0
2001-03-23,17.13,17.75,16.69,17.44,88300,12.5602279005437,13.0148304281758,12.2376067519016,12.7875291643597,120426.079206296,0.0,1.0
2001-03-26,17.25,17.75,16.94,17.5,42500,12.648215486537,13.0148304281758,12.420914222721,12.8315229573564,57962.7221547856,0.0,1.0
2001-03-27,17.38,17.94,17.06,17.17,39900,12.7435353713631,13.1541441059985,12.5089018087143,12.5895570958748,54416.7673876692,0.0,1.0
2001-03-28,15.88,17.0,15.63,16.88,85000,11.6436905464468,12.4649080157176,11.4603830756274,12.3769204297243,115925.444309571,0.0,1.0
2001-03-29,15.88,16.5,15.25,16.5,78100,11.6436905464468,12.0982930740789,11.181755719982,12.0982930740789,106515.025889147,0.0,1.0
2001-03-30,15.56,15.81,15.0,15.75,83200,11.409056983798,11.5923644546174,10.9984482491626,11.5483706616207,113470.552547722,0.0,1.0
2001-04-02,14.56,15.88,14.5,15.63,66700,10.6758271005205,11.6436905464468,10.6318333075239,11.4603830756274,90967.3780640988,0.0,1.0
2001-04-03,14.5,14.75,14.0,14.52,39400,10.6318333075239,10.8151407783432,10.2652183658851,10.6464979051894,53734.8530093774,0.0,1.0
2001-04-04,14.0,14.75,13.56,14.0,60500,10.2652183658851,10.8151407783432,9.942597217243,10.2652183658851,82511.639773283,0.0,1.0
2001-04-05,15.94,16.25,14.56,14.75,150700,11.6876843394435,11.9149856032595,10.6758271005205,10.8151407783432,205528.993617086,0.0,1.0
2001-04-06,15.19,15.94,14.75,15.75,80500,11.1377619269853,11.6876843394435,10.8151407783432,11.5483706616207,109788.214904947,0.0,1.0
2001-04-09,14.95,15.54,14.69,15.0,88200,10.9617867549987,11.3943923861325,10.7711469853466,10.9984482491626,120289.696330638,0.0,1.0
2001-04-10,16.02,16.02,15.04,15.04,56800,11.7463427301057,11.7463427301057,11.0277774444937,11.0277774444937,77465.4733739249,0.0,1.0
2001-04-11,16.8,17.15,15.51,15.51,105600,12.3182620390621,12.5748924982093,11.3723954896341,11.3723954896341,144020.316695185,0.0,1.0
2001-04-12,16.89,16.91,16.1,16.4,52200,12.3842527285571,12.3989173262227,11.8050011207679,12.0249700857511,71191.8610936425,0.0,1.0
2001-04-16,17.1,17.2,16.03,16.22,82200,12.5382310040454,12.6115539923731,11.7536750289384,11.8929887067612,112106.723791138,0.0,1.0
2001-04-17,16.31,16.95,16.31,16.85,81000,11.9589793962561,12.4282465215538,11.9589793962561,12.354923533226,110470.129283239,0.0,1.0
2001-04-18,17.75,18.2,16.88,17.1,134100,13.0148304281758,13.3447838756506,12.3769204297243,12.5382310040454,182889.436257805,0.0,1.0
2001-04-19,18.47,18.5,16.99,16.99,175100,13.5427559441356,13.5647528406339,12.4575757168849,12.4575757168849,238806.415277716,0.0,1.0
2001-04-20,18.75,18.98,17.52,18.4,80400,13.7480603114533,13.9167031846071,12.8461875550219,13.4914298523061,109651.832029288,0.0,1.0
2001-04-23,17.76,18.64,17.45,18.64,69200,13.0221627270085,13.6674050242927,12.7948614631925,13.6674050242927,94376.9499555569,0.0,1.0
2001-04-24,17.81,18.25,17.5,18.12,30000,13.0588242211724,13.3814453698145,12.8315229573564,13.2861254849884,40914.8626974957,0.0,1.0
2001-04-25,17.84,18.25,15.51,15.51,79900,13.0808211176707,13.3814453698145,11.3723954896341,11.3723954896341,108969.917650997,0.0,1.0
2001-04-26,17.65,18.27,17.58,18.0,90000,12.941507439848,13.3961099674801,12.8901813480186,13.1981378989951,122744.588092487,0.0,1.0
2001-04-27,18.45,18.7,17.95,18.19,105200,13.52809134647,13.7113988172894,13.1614764048313,13.3374515768179,143474.785192552,0.0,1.0
2001-04-30,18.1,19.0,17.89,18.0,107300,13.2714608873229,13.9313677822726,13.1174826118346,13.1981378989951,146338.825581376,0.0,1.0
2001-05-01,18.34,18.69,17.5,18.54,72500,13.4474360593095,13.7040665184566,12.8315229573564,13.594082035965,98877.5848522811,0.0,1.0
2001-05-02,18.6,18.68,17.98,18.19,96900,13.6380758289616,13.6967342196238,13.1834733013296,13.3374515768179,132155.006512911,0.0,1.0
2001-05-03,17.99,18.45,17.96,18.0,52700,13.1908056001624,13.52809134647,13.168808703664,13.1981378989951,71873.7754719338,0.0,1.0
2001-05-04,18.48,18.75,17.9,18.0,106100,13.5500882429683,13.7480603114533,13.1248149106674,13.1981378989951,144702.231073477,0.0,1.0
2001-05-07,19.29,19.5,18.15,18.15,191300,14.1440044484231,14.2979827239114,13.3081223814868,13.3081223814868,260900.441134364,0.0,1.0
2001-05-08,19.09,19.38,18.75,19.38,35100,13.9973584717676,14.2099951379181,13.7480603114533,14.2099951379181,47870.38935607,0.0,1.0
2001-05-09,18.4,18.85,18.4,18.6,21700,13.4914298523061,13.821383299781,13.4914298523061,13.6380758289616,29595.0840178553,0.0,1.0
2001-05-10,19.19,19.3,18.75,18.9,74500,14.0706814600954,14.1513367472559,13.7480603114533,13.8580447939449,101605.242365447,0.0,1.0
2001-05-11,18.75,19.3,18.65,19.04,52400,13.7480603114533,14.1513367472559,13.6747373231255,13.9606969776037,71464.6268449589,0.0,1.0
2001-05-14,18.5,18.7,18.23,18.65,23200,13.5647528406339,13.7113988172894,13.366780772149,13.6747373231255,31640.82715273,0.0,1.0
2001-05-15,18.9,18.96,18.3,18.35,80500,13.8580447939449,13.9020385869415,13.4181068639784,13.4547683581423,109788.214904947,0.0,1.0
2001-05-16,18.45,19.17,18.05,18.06,112100,13.52809134647,14.0560168624298,13.234799393159,13.2421316919918,152885.203612976,0.0,1.0
2001-05-17,18.67,19.1,18.01,18.02,161400,13.6894019207911,14.0046907706004,13.2054701978279,13.2128024966607,220121.961312526,0.0,1.0
2001-05-18,19.16,19.35,18.68,18.68,87400,14.048684563597,14.1879982414198,13.6967342196238,13.6967342196238,119198.633325371,0.0,1.0
2001-05-21,21.6,21.75,19.16,19.16,451600,15.8377654787942,15.9477499612858,14.048684563597,14.048684563597,615905.066472967,0.0,1.0
2001-05-22,22.15,22.49,21.25,22.25,331900,16.2410419145968,16.4903400749111,15.581135019647,16.3143649029245,452654.76430996,0.0,1.0
2001-05-23,21.5,22.3,21.25,22.18,128600,15.7644424904664,16.3510263970884,15.581135019647,16.2630388110951,175388.378096598,0.0,1.0
2001-05-24,21.57,21.93,21.03,21.42,102600,15.8157685822958,16.0797313402757,15.419824445326,15.7057840998042,139928.830425436,0.0,1.0
2001-05-25,22.0,22.2,21.5,21.69,54200,16.1310574321052,16.2777034087607,15.7644424904664,15.9037561682891,73919.5186068087,0.0,1.0
2001-05-29,21.96,22.15,21.7,21.95,169400,16.1017282367741,16.2410419145968,15.9110884671219,16.0943959379413,231032.591365192,0.0,1.0
2001-05-30,21.06,22.2,20.95,21.6,217100,15.4418213418243,16.2777034087607,15.3611660546638,15.8377654787942,296087.223054211,0.0,1.0
2001-05-31,21.08,21.8,21.0,21.0,106300,15.4564859394899,15.9844114554497,15.3978275488277,15.3978275488277,144974.996824793,0.0,1.0
2001-06-01,21.19,21.65,20.9,21.05,67300,15.5371412266504,15.874426972958,15.3245045604999,15.4344890429915,91785.6753180486,0.0,1.0
2001-06-04,21.05,21.35,20.97,21.35,14800,15.4344890429915,15.6544580079748,15.3758306523293,15.6544580079748,20184.6655974312,0.0,1.0
2001-06-05,21.87,21.93,21.5,21.5,72800,16.0357375472791,16.0797313402757,15.7644424904664,15.7644424904664,99286.7334792561,0.0,1.0
2001-06-06,21.12,21.91,20.88,21.85,57900,15.485815134821,16.0650667426102,15.3098399628344,16.0210729496135,78965.6850061665,0.0,1.0
2001-06-07,21.54,21.93,21.15,21.15,67200,15.7937716857975,16.0797313402757,15.5078120313193,15.5078120313193,91649.2924423904,0.0,1.0
2001-06-08,21.69,21.98,21.5,21.98,51500,15.9037561682891,16.1163928344396,15.7644424904664,16.1163928344396,70237.1809640344,0.0,1.0
2001-06-11,21.73,21.84,20.84,21.69,127400,15.9330853636202,16.0137406507808,15.2805107675033,15.9037561682891,173751.783588699,0.0,1.0
2001-06-12,21.05,21.45,20.94,21.0,48400,15.4344890429915,15.7277809963025,15.353833755831,15.3978275488277,66009.3118186265,0.0,1.0
2001-06-13,21.06,21.6,20.95,21.6,24200,15.4418213418243,15.8377654787942,15.3611660546638,15.8377654787942,33004.6559093132,0.0,1.0
2001-06-14,20.48,21.13,20.24,21.01,73500,15.0165480095234,15.4931474336537,14.8405728375367,15.4051598476604,100241.413608864,0.0,1.0
2001-06-15,19.9,20.75,19.85,20.6,76000,14.5912746772224,15.2145200780083,14.5546131830585,15.1045355955167,103650.985500322,0.0,1.0
2001-06-18,18.82,20.4,18.8,20.19,66100,13.7993864032827,14.9578896188612,13.7847218056171,14.8039113433729,90149.0808101487,0.0,1.0
2001-06-19,18.14,19.3,17.78,18.85,86100,13.300790082654,14.1513367472559,13.0368273246741,13.821383299781,117425.655941812,0.0,1.0
2001-06-20,18.21,18.6,17.5,18.19,65800,13.3887776686473,13.6755224951587,12.8667550357676,13.3740728057493,89494.204000854,0.05,1.0
2001-06-21,19.39,19.7,18.01,18.01,43900,14.2563645796305,14.4842899545498,13.2417290396671,13.2417290396671,59708.1391434269,0.0,1.0
2001-06-22,19.4,20.1,19.11,19.3,49000,14.2637170110795,14.7783872125102,14.0504964990582,14.1901926965894,66644.6200006359,0.0,1.0
2001-06-25,19.76,20.03,19.1,19.39,44200,14.5284045432438,14.7269201923671,14.0431440676092,14.2563645796305,60116.1674291453,0.0,1.0
2001-06-26,21.0,21.9,19.2,19.2,141400,15.4401060429211,16.101824873332,14.1166683820993,14.1166683820993,192317.332001835,0.0,1.0
2001-06-27,21.68,22.09,20.8,20.99,97900,15.9400713814538,16.2415210708632,15.2930574139409,15.4327536114721,133153.230572699,0.0,1.0
2001-06-28,21.65,22.15,21.41,21.65,95900,15.9180140871067,16.2856356595572,15.7415557323305,15.9180140871067,130433.042001245,0.0,1.0
2001-06-29,22.5,23.49,21.55,21.66,214400,16.5429707602726,17.2708614737246,15.8444897726166,15.9253665185558,291604.214859926,0.0,1.0
2001-07-02,23.27,23.5,22.85,22.85,154200,17.1091079818464,17.2782139051736,16.800305860988,16.800305860988,209726.538859144,0.0,1.0
2001-07-03,23.19,23.55,23.15,23.34,56400,17.0502885302543,17.3149760624187,17.0208788044582,17.1605750019894,76709.3177150178,0.0,1.0
2001-07-05,23.0,23.11,22.0,22.67,61200,16.9105923327231,16.9914690786622,16.1753491878221,16.6679620949058,83237.7702865087,0.0,1.0
2001-07-06,21.95,22.35,21.75,22.35,54600,16.138587030577,16.4326842885374,15.9915384015968,16.4326842885374,74261.1480007089,0.0,1.0
2001-07-09,22.03,22.25,21.05,21.8,85300,16.1974064821691,16.3591599740473,15.4768682001661,16.0283005588419,116016.042572536,0.0,1.0
2001-07-10,21.48,22.2,21.16,21.98,115900,15.7930227524736,16.3223978168023,15.5577449461053,16.1606443249241,157634.92771579,0.0,1.0
2001-07-11,20.59,21.38,20.5,21.25,144200,15.1386563535117,15.7194984379835,15.0724844704706,15.6239168291463,196125.596001871,0.0,1.0
2001-07-12,22.09,22.09,21.03,21.05,96500,16.2415210708632,16.2415210708632,15.4621633372681,15.4768682001661,131249.098572681,0.0,1.0
2001-07-13,21.96,22.1,21.42,22.09,56400,16.1459394620261,16.2488735023122,15.7489081637795,16.2415210708632,76709.3177150176,0.0,1.0
2001-07-16,21.0,22.14,20.86,21.84,59200,15.4401060429211,16.2782832281082,15.3371720026349,16.0577102846379,80517.5817150541,0.0,1.0
2001-07-17,20.71,20.99,20.28,20.75,100600,15.2268855308998,15.4327536114721,14.9107309785924,15.2562952566958,136825.485144163,0.0,1.0
2001-07-18,20.12,21.19,20.01,20.27,32200,14.7930920754082,15.5798022404523,14.7122153294691,14.9033785471434,43795.036000418,0.0,1.0
2001-07-19,20.15,20.6,19.85,20.39,107000,14.8151493697552,15.1460087849607,14.5945764262849,14.9916077245315,145530.088572818,0.0,1.0
2001-07-20,20.16,20.32,19.9,20.15,57200,14.8225018012042,14.9401407043884,14.63133858353,14.8151493697552,77797.3931435998,0.0,1.0
2001-07-23,19.3,20.17,19.18,20.16,102300,14.1901926965894,14.8298542326533,14.1019635192013,14.8225018012042,139137.645429899,0.0,1.0
2001-07-24,19.27,19.79,19.2,19.44,64700,14.1681354022424,14.5504618375909,14.1166683820993,14.2931267368755,87998.1002865538,0.0,1.0
2001-07-25,19.0,19.6,18.48,19.49,132400,13.9696197531191,14.4107656400597,13.5872933177706,14.3298888941206,180076.48343029,0.0,1.0
2001-07-26,19.59,19.59,18.97,19.07,84200,14.4034132086107,14.4034132086107,13.9475624587721,14.0210867732622,114519.938858236,0.0,1.0
2001-07-27,19.15,19.63,19.0,19.4,63800,14.0799062248542,14.4328229344067,13.9696197531191,14.2637170110795,86774.0154293997,0.0,1.0
2001-07-30,18.86,19.61,18.57,19.03,117900,13.8666857128329,14.4181180715087,13.6534652008117,13.9916770474661,160355.116287245,0.0,1.0
2001-07-31,18.91,20.0,18.65,18.99,120100,13.903447870078,14.7048628980201,13.7122846524037,13.9622673216701,163347.323715845,0.0,1.0
2001-08-01,20.2,20.55,19.1,19.4,122100,14.8519115270003,15.1092466277156,14.0431440676092,14.2637170110795,166067.512287299,0.0,1.0
2001-08-02,21.24,21.35,20.1,20.54,93600,15.6165643976973,15.6974411436364,14.7783872125102,15.1018941962666,127304.825144072,0.0,1.0
2001-08-03,21.5,21.64,20.8,21.0,74100,15.8077276153716,15.9106616556577,15.2930574139409,15.4401060429211,100782.98657239,0.0,1.0
2001-08-06,21.35,21.89,20.75,21.25,82400,15.6974411436364,16.094472441883,15.2562952566958,15.6239168291463,112071.769143927,0.0,1.0
2001-08-07,21.4,21.49,20.97,21.07,84800,15.7342033008815,15.8003751839226,15.4180487485741,15.4915730630642,115335.995429672,0.0,1.0
2001-08-08,20.3,22.0,20.3,21.03,82000,14.9254358414904,16.1753491878221,14.9254358414904,15.4621633372681,111527.731429636,0.0,1.0
2001-08-09,20.99,21.0,20.3,20.3,68400,15.4327536114721,15.4401060429211,14.9254358414904,14.9254358414904,93030.4491437449,0.0,1.0
2001-08-10,21.0,21.25,20.34,20.44,30800,15.4401060429211,15.6239168291463,14.9548455672864,15.0283698817765,41890.9040003998,0.0,1.0
2001-08-13,20.85,21.25,20.61,21.24,67300,15.3298195711859,15.6239168291463,15.1533612164097,15.6165643976973,91534.3454294452,0.0,1.0
2001-08-14,20.0,20.93,20.0,20.93,50100,14.7048628980201,15.388639022778,14.7048628980201,15.388639022778,68140.7237149359,0.0,1.0
2001-08-15,19.97,20.35,19.5,20.25,68700,14.6828056036731,14.9621979987354,14.3372413255696,14.8886736842453,93438.4774294629,0.0,1.0
2001-08-16,20.0,20.03,18.96,19.58,49300,14.7048628980201,14.7269201923671,13.940210027323,14.3960607771617,67052.6482863541,0.0,1.0
2001-08-17,19.9,20.11,19.5,19.5,61100,14.63133858353,14.7857396439592,14.3372413255696,14.3372413255696,83101.7608579358,0.0,1.0
2001-08-20,19.96,20.05,19.5,19.5,63300,14.675453172224,14.7416250552651,14.3372413255696,14.3372413255696,86093.9682865362,0.0,1.0
2001-08-21,19.67,20.03,19.43,19.81,45100,14.4622326602028,14.7269201923671,14.2857743054265,14.5651667004889,61340.2522862995,0.0,1.0
2001-08-22,19.94,20.0,19.41,19.67,86400,14.660748309326,14.7048628980201,14.2710694425285,14.4622326602028,117512.146286836,0.0,1.0
2001-08-23,20.49,20.86,19.66,19.66,128600,15.0651320390216,15.3371720026349,14.4548802287537,14.4548802287537,174908.125144526,0.0,1.0
2001-08-24,21.13,22.0,20.15,20.15,85600,15.5356876517582,16.1753491878221,14.8151493697552,14.8151493697552,116424.070858254,0.0,1.0
2001-08-27,21.85,22.07,20.88,21.02,98800,16.0650627160869,16.2268162079652,15.351876865533,15.4548109058191,134377.315429854,0.0,1.0
2001-08-28,20.75,22.75,20.6,21.65,133000,15.2562952566958,16.7267815464978,15.1460087849607,15.9180140871067,180892.540001727,0.0,1.0
2001-08-29,20.63,21.18,20.39,20.98,60300,15.1680660793077,15.5724498090033,14.9916077245315,15.4254011800231,82013.6854293542,0.0,1.0
2001-08-30,19.6,20.25,19.37,19.77,83400,14.4107656400597,14.8886736842453,14.2416597167325,14.5357569746929,113431.863429654,0.0,1.0
2001-08-31,19.89,19.92,19.5,19.85,68200,14.623986152081,14.646043446428,14.3372413255696,14.5945764262849,92758.4302865994,0.0,1.0
2001-09-04,19.05,20.05,19.01,19.89,84800,14.0063819103641,14.7416250552651,13.9769721845681,14.623986152081,115335.995429672,0.0,1.0
2001-09-05,17.48,19.48,17.25,19.0,181100,12.8520501728696,14.3225364626716,12.6829442495423,13.9696197531191,246313.075145207,0.0,1.0
2001-09-06,17.0,17.93,16.51,17.73,90600,12.4991334633171,13.182909588075,12.1388643223156,13.0358609590948,123224.54228689,0.0,1.0
2001-09-07,17.02,17.41,15.9,15.99,54600,12.5138383262151,12.8005831527265,11.690366003926,11.7565378869671,74261.1480007087,0.0,1.0
2001-09-10,16.29,17.18,16.14,17.0,70500,11.9771108304374,12.6314772293993,11.8668243587022,12.4991334633171,95886.6471437719,0.0,1.0
2001-09-17,15.58,16.11,15.0,15.5,288500,11.4550881975576,11.8447670643552,11.0286471735151,11.3962687459656,392387.201432318,0.0,1.0
2001-09-18,15.7,16.0,15.06,15.4,101500,11.5433173749458,11.7638903184161,11.0727617622091,11.3227444314755,138049.570001317,0.0,1.0
2001-09-19,15.05,15.75,14.5,15.75,288900,11.0654093307601,11.5800795321908,10.6610256010646,11.5800795321908,392931.239146608,0.0,1.0
2001-09-20,14.25,14.61,14.02,14.61,133800,10.4772148148393,10.7419023470037,10.3081088915121,10.7419023470037,181980.615430308,0.0,1.0
2001-09-21,13.4,14.25,13.05,14.25,145800,9.85225814167346,10.4772148148393,9.59492304095811,10.4772148148393,198301.746859035,0.0,1.0
2001-09-24,14.14,15.45,13.56,13.8,86800,10.3963380689002,11.3595065887205,9.96989704485762,10.1463553996339,118056.184001127,0.0,1.0
2001-09-25,15.2,15.5,14.5,14.59,65800,11.1756958024953,11.3962687459656,10.6610256010646,10.7271974841057,89494.2040008538,0.0,1.0
2001-09-26,15.22,15.6,14.32,15.18,63000,11.1904006653933,11.4697930604557,10.5286818349824,11.1609909395972,85685.9400008176,0.0,1.0
2001-09-27,14.59,15.01,13.9,15.01,258700,10.7271974841057,11.0359996049641,10.219879714124,11.0359996049641,351856.391717642,0.0,1.0
2001-09-28,14.96,15.23,14.34,14.59,77900,10.999237447719,11.1977530968423,10.5433866978804,10.7271974841057,105951.344858154,0.0,1.0
2001-10-01,14.68,14.82,14.18,14.45,108700,10.7933693671467,10.8963034074329,10.4257477946962,10.6242634438195,147842.248858554,0.0,1.0
2001-10-02,14.5,15.13,14.26,14.35,24400,10.6610256010646,11.1242287823522,10.4845672462883,10.5507391293294,33186.3005717452,0.0,1.0
2001-10-03,15.0,15.4,14.51,15.4,131000,11.0286471735151,11.3227444314755,10.6683780325136,11.3227444314755,178172.351430271,0.0,1.0
2001-10-04,16.5,17.08,14.76,17.08,119800,12.1315118908666,12.5579529149092,10.8521888187388,12.5579529149092,162939.295430126,0.0,1.0
2001-10-05,16.85,17.2,15.86,17.2,83500,12.3888469915819,12.6461820922973,11.6609562781299,12.6461820922973,113567.872858227,0.0,1.0
2001-10-08,17.25,17.8,15.91,17.8,34500,12.6829442495423,13.0873279792379,11.697718435375,13.0873279792379,46923.2528575908,0.0,1.0
2001-10-09,16.5,17.5,16.3,17.5,71700,12.1315118908666,12.8667550357676,11.9844632618864,12.8667550357676,97518.7602866447,0.0,1.0
2001-10-10,16.7,16.76,16.21,16.6,59200,12.2785605198468,12.3226751085408,11.9182913788453,12.2050362053567,80517.5817150539,0.0,1.0
2001-10-11,17.7,17.93,16.81,16.99,67800,13.0138036647478,13.182909588075,12.3594372657859,12.4917810318681,92214.3925723085,0.0,1.0
2001-10-12,17.7,17.7,17.1,17.1,35400,13.0138036647478,13.0138036647478,12.5726577778072,12.5726577778072,48147.3377147451,0.0,1.0
2001-10-15,17.85,17.85,17.09,17.46,51100,13.1240901364829,13.1240901364829,12.5653053463582,12.8373453099715,69500.8180006634,0.0,1.0
2001-10-16,18.1,19.1,17.52,18.84,95800,13.3079009227082,14.0431440676092,12.8814598986656,13.8519808499349,130297.032572672,0.0,1.0
2001-10-17,17.3,18.53,17.26,18.35,30600,12.7197064067874,13.6240554750156,12.6902966809913,13.4917117089334,41618.8851432543,0.0,1.0
2001-10-18,17.59,17.81,17.01,17.3,16400,12.9329269188087,13.0946804106869,12.5064858947661,12.7197064067874,22305.5462859271,0.0,1.0
2001-10-19,17.39,17.68,16.45,17.68,30900,12.7858782898285,12.9990988018498,12.0947497336215,12.9990988018498,42026.9134289724,0.0,1.0
2001-10-22,18.55,18.75,16.95,17.59,46800,13.6387603379136,13.7858089668938,12.462371306072,12.9329269188087,63652.4125720362,0.0,1.0
2001-10-23,17.7,18.6,17.5,18.6,25100,13.0138036647478,13.6755224951587,12.8667550357676,13.6755224951587,34138.3665717543,0.0,1.0
2001-10-24,17.57,18.2,17.35,17.98,20900,12.9182220559106,13.3814252371983,12.7564685640324,13.2196717453201,28425.9705717,0.0,1.0
2001-10-25,17.85,17.91,16.79,17.36,110400,13.1240901364829,13.168204725177,12.3447324028879,12.7638209954814,150154.40914429,0.0,1.0
2001-10-26,17.98,18.25,17.73,17.95,105800,13.2196717453201,13.4181873944433,13.0358609590948,13.197614450973,143897.975429944,0.0,1.0
2001-10-29,17.46,17.8,17.0,17.01,46000,12.8373453099715,13.0873279792379,12.4991334633171,12.5064858947661,62564.3371434544,0.0,1.0
2001-10-30,16.98,17.65,16.5,17.65,21700,12.4844286004191,12.9770415075027,12.1315118908666,12.9770415075027,29514.0460002816,0.0,1.0
2001-10-31,17.45,18.0,16.9,17.25,74100,12.8299928785225,13.2343766082181,12.425609148827,12.6829442495423,100782.986572391,0.0,1.0
2001-11-01,18.25,18.25,16.76,17.01,34400,13.4181873944433,13.4181873944433,12.3226751085408,12.5064858947661,46787.243429018,0.0,1.0
2001-11-02,17.51,18.25,17.5,18.13,38400,12.8741074672166,13.4181873944433,12.8667550357676,13.3299582170552,52227.6205719269,0.0,1.0
2001-11-05,17.99,18.0,17.31,17.69,28500,13.2270241767691,13.2343766082181,12.7270588382364,13.0064512332988,38762.687143227,0.0,1.0
2001-11-06,18.9,18.96,17.56,17.86,42500,13.896095438629,13.940210027323,12.9108696244616,13.1314425679319,57804.0071434087,0.0,1.0
2001-11-07,18.55,18.89,18.45,18.89,40000,13.6387603379136,13.88874300718,13.5652360234235,13.88874300718,54403.7714290907,0.0,1.0
2001-11-08,19.09,19.6,18.25,18.59,78300,14.0357916361602,14.4107656400597,13.4181873944433,13.6681700637097,106495.382572445,0.0,1.0
2001-11-09,18.0,19.5,18.0,18.8,33900,13.2343766082181,14.3372413255696,13.2343766082181,13.8225711241389,46107.1962861542,0.0,1.0
2001-11-12,19.0,19.38,17.71,18.14,36800,13.9696197531191,14.2490121481815,13.0211560961968,13.3373106485042,50051.4697147633,0.0,1.0
2001-11-13,18.96,19.5,18.8,18.81,24200,13.940210027323,14.3372413255696,13.8225711241389,13.8299235555879,32914.2817145999,0.0,1.0
2001-11-14,18.98,19.3,18.8,19.04,50300,13.9549148902211,14.1901926965894,13.8225711241389,13.9990294789151,68412.7425720813,0.0,1.0
2001-11-15,18.65,18.89,18.21,18.71,29400,13.7122846524037,13.88874300718,13.3887776686473,13.7563992410978,39986.7720003817,0.0,1.0
2001-11-16,18.69,18.73,17.93,18.5,27200,13.7416943781998,13.7711041039958,13.182909588075,13.6019981806686,36994.5645717815,0.0,1.0
2001-11-19,18.9,18.9,18.01,18.53,52200,13.896095438629,13.896095438629,13.2417290396671,13.6240554750156,70996.9217149632,0.0,1.0
2001-11-20,18.62,18.92,18.07,18.12,39900,13.6902273580567,13.910800301527,13.2858436283611,13.3226057856062,54267.7620005179,0.0,1.0
2001-11-21,18.5,18.75,18.0,18.75,41100,13.6019981806686,13.7858089668938,13.2343766082181,13.7858089668938,55899.8751433905,0.0,1.0
2001-11-23,18.75,18.75,18.1,18.75,9000,13.7858089668938,13.7858089668938,13.3079009227082,13.7858089668938,12240.8485715454,0.0,1.0
2001-11-26,19.01,19.23,18.65,18.66,23900,13.9769721845681,14.1387256764463,13.7122846524037,13.7196370838527,32506.2534288816,0.0,1.0
2001-11-27,19.17,19.25,18.75,19.15,47700,14.0946110877523,14.1534305393443,13.7858089668938,14.0799062248542,64876.4974291904,0.0,1.0
2001-11-28,18.72,19.14,18.5,19.14,41800,13.7637516725468,14.0725537934052,13.6019981806686,14.0725537934052,56851.9411433997,0.0,1.0
2001-11-29,19.1,19.23,18.57,18.57,32800,14.0431440676092,14.1387256764463,13.6534652008117,13.6534652008117,44611.0925718543,0.0,1.0
2001-11-30,19.07,19.1,18.5,18.98,42200,14.0210867732622,14.0431440676092,13.6019981806686,13.9549148902211,57395.9788576904,0.0,1.0
2001-12-03,19.16,19.5,18.98,19.5,73500,14.0872586563032,14.3372413255696,13.9549148902211,14.3372413255696,99966.9300009543,0.0,1.0
2001-12-04,19.44,19.49,19.01,19.16,268300,14.2931267368755,14.3298888941206,13.9769721845681,14.0872586563032,364913.296860626,0.0,1.0
2001-12-05,21.25,21.31,19.4,19.49,303100,15.6606789863914,15.7048973741177,14.2972786981644,14.3636062797538,411276.86772693,0.05,1.0
2001-12-06,21.33,21.93,21.1,21.93,103700,15.7196368366931,16.1618207139559,15.5501330170757,16.1618207139559,140710.69344534,0.0,1.0
2001-12-07,20.67,21.44,20.13,21.44,79600,15.233234571704,15.800703880858,14.8352690821675,15.800703880858,108009.365460454,0.0,1.0
2001-12-10,20.15,20.99,20.13,20.5,44900,14.8500085447429,15.4690659729108,14.8352690821675,15.1079491398129,60924.8807685224,0.0,1.0
2001-12-11,20.2,20.4,19.9,20.19,99600,14.8868572011815,15.0342518269357,14.6657652625501,14.8794874698938,135147.396983181,0.0,1.0
2001-12-12,20.81,20.82,20.04,20.04,107800,15.336410809732,15.3437805410197,14.768941500578,14.768941500578,146273.989907499,0.0,1.0
2001-12-13,19.85,20.26,19.63,20.26,56000,14.6289166061115,14.9310755889077,14.4667825177818,14.9310755889077,75986.4882636359,0.0,1.0
2001-12-14,20.5,20.6,19.78,20.01,80800,15.1079491398129,15.18164645269,14.5773284870975,14.7468323067149,109637.647351817,0.0,1.0
2001-12-17,20.68,20.75,19.5,20.37,136400,15.2406043029917,15.2921924220057,14.3709760110415,15.0121426330726,185081.374984999,0.0,1.0
2001-12-18,20.69,21.0,20.2,20.8,29600,15.2479740342794,15.4764357041986,14.8868572011815,15.3290410784443,40164.2866536362,0.0,1.0
2001-12-19,19.2,20.4,19.0,20.4,60900,14.1498840724101,15.0342518269357,14.0024894466558,15.0342518269357,82635.3059867042,0.0,1.0
2001-12-20,18.89,19.53,18.5,19.06,69600,13.921422402491,14.3930852049047,13.6340028822702,14.0467078343821,94440.3496990903,0.0,1.0
2001-12-21,19.93,20.05,18.84,19.02,316200,14.6878744564132,14.7763112318658,13.8845737460524,14.0172289092313,429052.278374316,0.0,1.0
2001-12-24,19.85,20.0,19.06,19.44,30500,14.6289166061115,14.7394625754272,14.0467078343821,14.3267576233152,41385.4980721589,0.0,1.0
2001-12-26,19.27,20.19,19.27,19.95,33000,14.2014721914241,14.8794874698938,14.2014721914241,14.7026139189886,44777.7520124998,0.0,1.0
2001-12-27,19.81,19.99,18.7,19.25,23100,14.5994376809606,14.7320928441395,13.7813975080244,14.1867327288487,31344.4264087499,0.0,1.0
2001-12-28,19.99,20.15,19.74,19.74,51500,14.7320928441395,14.8500085447429,14.5478495619466,14.5478495619466,69880.4311710223,0.0,1.0
2001-12-31,19.75,20.15,19.69,19.9,69600,14.5552192932344,14.8500085447429,14.5110009055081,14.6657652625501,94440.3496990901,0.0,1.0
2002-01-02,19.99,19.99,19.09,19.75,61800,14.7320928441395,14.7320928441395,14.0688170282453,14.5552192932344,83856.5174052267,0.0,1.0
2002-01-03,21.28,21.5,19.45,21.5,177500,15.6827881802545,15.8449222685842,14.3341273546029,15.8449222685842,240850.029764204,0.0,1.0
2002-01-04,21.5,21.99,21.06,21.06,167300,15.8449222685842,16.2060391016822,15.5206540919248,15.5206540919248,227009.633687613,0.0,1.0
2002-01-07,21.49,21.91,20.88,21.16,117900,15.8375525372965,16.1470812513805,15.387998928746,15.594351404802,159978.695826477,0.0,1.0
2002-01-08,22.0,22.0,21.01,21.5,57500,16.2134088329699,16.2134088329699,15.4838054354863,15.8449222685842,78021.8406278406,0.0,1.0
2002-01-09,22.07,22.44,21.6,21.6,219800,16.2649969519839,16.5376770096293,15.9186195814614,15.9186195814614,298246.966434771,0.0,1.0
2002-01-10,21.93,22.16,21.31,21.95,38100,16.1618207139559,16.3313245335733,15.7048973741177,16.1765601765313,51697.9500507952,0.0,1.0
2002-01-11,21.44,21.92,21.41,21.41,27200,15.800703880858,16.1544509826682,15.7785946869948,15.7785946869948,36907.7228709088,0.0,1.0
2002-01-14,21.47,21.75,21.0,21.5,35600,15.8228130747211,16.0291655507771,15.4764357041986,15.8449222685842,48305.6961104543,0.0,1.0
2002-01-15,21.0,21.23,20.55,21.23,55100,15.4764357041986,15.645939523816,15.1447977962514,15.645939523816,74765.276845113,0.0,1.0
2002-01-16,20.07,20.3,19.85,20.26,73600,14.7910506944412,14.9605545140586,14.6289166061115,14.9310755889077,99867.9560036358,0.0,1.0
2002-01-17,19.38,20.15,19.03,20.0,60700,14.2825392355889,14.8500085447429,14.024598640519,14.7394625754272,82363.9256714771,0.0,1.0
2002-01-18,18.94,19.7,18.51,19.37,61700,13.9582710589296,14.5183706367958,13.6413726135579,14.2751695043012,83720.8272476129,0.0,1.0
2002-01-22,18.2,19.1,18.06,19.0,51800,13.4129109436387,14.076186759533,13.3097347056108,14.0024894466558,70287.5016438635,0.0,1.0
2002-01-23,18.9,19.0,18.08,19.0,31500,13.9287921337787,14.0024894466558,13.3244741681862,14.0024894466558,42742.3996482952,0.0,1.0
2002-01-24,18.65,19.1,18.65,19.1,19900,13.7445488515859,14.076186759533,13.7445488515859,14.076186759533,27002.3413651134,0.0,1.0
2002-01-25,19.2,19.25,18.1,18.11,106200,14.1498840724101,14.1867327288487,13.3392136307616,13.3465833620493,144102.947385681,0.0,1.0
2002-01-28,19.27,19.3,18.4,19.25,37300,14.2014721914241,14.2235813852872,13.560305569393,14.1867327288487,50612.4287898861,0.0,1.0
2002-01-29,19.0,19.75,18.91,19.27,44200,14.0024894466558,14.5552192932344,13.9361618650664,14.2014721914241,59975.0496652271,0.0,1.0
2002-01-30,19.65,19.75,18.75,19.02,52200,14.4815219803572,14.5552192932344,13.818246164463,14.0172289092313,70830.2622743179,0.0,1.0
2002-01-31,20.2,20.2,19.66,19.75,80200,14.8868572011815,14.8868572011815,14.4888917116449,14.5552192932344,108823.506406136,0.0,1.0
2002-02-01,19.24,20.4,19.24,20.4,107800,14.179362997561,15.0342518269357,14.179362997561,15.0342518269357,146273.989907499,0.0,1.0
2002-02-04,19.42,20.25,19.16,19.75,134700,14.3120181607398,14.92370585762,14.1204051472593,14.5552192932344,182774.642305567,0.0,1.0
2002-02-05,19.43,19.43,19.0,19.01,30600,14.3193878920275,14.3193878920275,14.0024894466558,14.0098591779435,41521.1882297726,0.0,1.0
2002-02-06,19.28,19.5,19.05,19.05,45800,14.2088419227118,14.3709760110415,14.0393381030944,14.0393381030944,62146.0921870452,0.0,1.0
2002-02-07,19.43,19.54,19.27,19.5,55200,14.3193878920275,14.4004549361924,14.2014721914241,14.3709760110415,74900.967002727,0.0,1.0
2002-02-08,19.75,19.8,19.21,19.46,171600,14.5552192932344,14.5920679496729,14.1572538036978,14.3414970858907,232844.310464998,0.0,1.0
2002-02-11,20.01,20.09,19.7,19.8,43700,14.7468323067149,14.8057901570166,14.5183706367958,14.5920679496729,59296.5988771588,0.0,1.0
2002-02-12,20.27,20.59,19.66,20.06,49100,14.9384453201955,15.1742767214023,14.4888917116449,14.7836809631535,66623.8673882949,0.0,1.0
2002-02-13,21.0,21.0,20.22,20.49,50500,15.4764357041986,15.4764357041986,14.9015966637569,15.1005794085252,68523.5295948858,0.0,1.0
2002-02-14,21.03,21.14,20.63,21.0,126600,15.4985448980617,15.5796119422265,15.2037556465531,15.4764357041986,171783.739538863,0.0,1.0
2002-02-15,21.93,22.25,21.02,22.25,221000,16.1618207139559,16.3976521151628,15.491175166774,16.3976521151628,299875.248326135,0.0,1.0
2002-02-19,21.88,22.31,21.39,21.39,338600,16.1249720575174,16.441870502889,15.7638552244194,15.7638552244194,459446.873679769,0.0,1.0
2002-02-20,21.9,22.05,21.73,22.05,111500,16.1397115200928,16.2502574894085,16.0144260882016,16.2502574894085,151294.525739204,0.0,1.0
2002-02-21,22.52,23.09,21.65,21.66,175600,16.596634859931,17.0167095433307,15.9554682378999,15.9628379691877,238271.916769544,0.0,1.0
2002-02-22,22.72,22.75,21.95,22.5,58900,16.7440294856853,16.7661386795484,16.1765601765313,16.5818953973556,79921.5028344314,0.0,1.0
2002-02-25,24.01,24.15,22.31,22.4,150600,17.6947248218003,17.7979010598283,16.441870502889,16.5081980844785,204349.377366136,0.0,1.0
2002-02-26,24.88,24.99,24.14,24.25,170600,18.3358914438314,18.4169584879963,17.7905313285406,17.8715983727055,231487.408888863,0.0,1.0
2002-02-27,23.51,25.2,23.02,25.0,330500,17.3262382574147,18.5717228450383,16.9651214243167,18.424328219284,448455.970913065,0.0,1.0
2002-02-28,23.04,24.25,22.82,24.05,85200,16.9798608868921,17.8715983727055,16.8177267985624,17.7242037469512,115608.014286818,0.0,1.0
2002-03-01,24.67,24.74,23.08,23.09,367900,18.1811270867894,18.2327152058034,17.009339812043,17.0167095433307,499204.089860567,0.0,1.0
2002-03-04,27.95,27.95,24.75,24.8,366500,20.5983989491595,20.5983989491595,18.2400849370912,18.2769335935297,497304.427653975,0.0,1.0
2002-03-05,28.31,28.45,26.76,27.3,329600,20.8637092755172,20.9668855135452,19.7214009259216,20.1193664154581,447234.759494543,0.0,1.0
2002-03-06,28.62,28.65,26.89,28.29,397000,21.0921709454363,21.1142801392995,19.8172074326619,20.8489698129418,538689.925726134,0.0,1.0
2002-03-07,29.3,29.5,28.44,28.64,391700,21.5933126730008,21.7407072987551,20.9595157822575,21.1069104080117,531498.347372612,0.0,1.0
2002-03-08,29.34,29.75,28.15,29.0,149700,21.6227915981517,21.924950580948,20.7457935749138,21.3722207343694,203128.165947613,0.0,1.0
2002-03-11,28.63,29.18,28.2,28.77,189400,21.099540676724,21.5048758975483,20.7826422313523,21.202716914752,256997.158520226,0.0,1.0
2002-03-12,28.15,28.75,27.1,27.21,140300,20.7457935749138,21.1879774521766,19.9719717897038,20.0530388338687,190373.291131931,0.0,1.0
2002-03-13,27.93,28.22,27.19,28.07,72900,20.5836594865841,20.7973816939278,20.0382993712933,20.6868357246121,98918.1249003403,0.0,1.0
2002-03-14,27.46,28.15,27.25,28.15,57600,20.2741307725001,20.7835681444238,20.1190846158277,20.7835681444238,78015.4778396427,0.05,1.0
2002-03-15,27.25,27.8,27.0,27.21,116800,20.1190846158277,20.5251578833031,19.9345058578843,20.0895520145567,158198.052285942,0.0,1.0
2002-03-18,27.05,27.9,26.82,27.35,161000,19.971421609473,20.5989893864804,19.8016091521651,20.192916119005,218064.096044834,0.0,1.0
2002-03-19,26.84,27.1,26.31,27.01,102900,19.8163754528005,20.0083373610617,19.4250684859606,19.941889008202,139371.400515612,0.0,1.0
2002-03-20,25.67,26.8,25.67,26.5,83900,18.9525468656256,19.7868428515296,18.9525468656256,19.5653483419976,113637.128311563,0.0,1.0
2002-03-21,27.25,27.25,25.0,27.25,276700,20.1190846158277,20.1190846158277,18.4578757943373,20.1190846158277,374772.2694137,0.0,1.0
2002-03-22,28.84,29.93,28.0,28.15,759600,21.2930055163475,22.0977689009806,20.6728208896578,20.7835681444238,1028829.11401029,0.0,1.0
2002-03-25,28.72,29.3,27.77,28.86,185600,21.2044077125347,21.6326304309633,20.5030084323499,21.307771816983,251383.206372182,0.0,1.0
2002-03-26,28.25,29.0,27.4,29.0,176600,20.8573996476012,21.4111359214313,20.2298318705937,21.4111359214313,239193.287959737,0.0,1.0
2002-03-27,29.0,29.0,28.1,28.12,108700,21.4111359214313,21.4111359214313,20.7466523928351,20.7614186934706,147227.125714742,0.0,1.0
2002-03-28,28.49,29.25,28.49,29.18,103500,21.0345952552268,21.5957146793747,21.0345952552268,21.5440326271505,140184.061743108,0.0,1.0
2002-04-01,28.51,28.95,27.81,28.95,183700,21.0493615558623,21.3742201698426,20.5325410336208,21.3742201698426,248809.779151777,0.0,1.0
2002-04-02,27.85,28.99,27.35,28.89,140200,20.5620736348918,21.4037527711135,20.192916119005,21.3299212679362,189891.840158297,0.0,1.0
2002-04-03,27.09,28.1,26.71,27.91,101600,20.0009542107439,20.7466523928351,19.72039449867,20.6063725367982,137610.634522703,0.0,1.0
2002-04-04,27.72,27.89,27.0,27.0,248200,20.4660926807612,20.5916062361627,19.9345058578843,19.9345058578843,336170.861107627,0.0,1.0
2002-04-05,27.65,28.33,27.51,27.72,133800,20.4144106285371,20.916464850143,20.3110465240888,20.4660926807612,181223.45373167,0.0,1.0
2002-04-08,28.39,28.47,27.25,27.64,110900,20.9607637520495,21.0198289545913,20.1190846158277,20.4070274782193,150206.883548895,0.0,1.0
2002-04-09,27.88,28.5,27.45,28.0,72200,20.584223085845,21.0419784055445,20.2667476221824,20.6728208896578,97790.2343753853,0.0,1.0
2002-04-10,27.8,28.05,27.35,27.69,118800,20.5251578833031,20.7097366412465,20.192916119005,20.443943229808,160906.923044263,0.0,1.0
2002-04-11,26.2,28.28,25.7,27.7,94800,19.3438538324655,20.8795490985544,18.9746963165788,20.4513263801257,128400.473944412,0.0,1.0
2002-04-12,27.77,27.77,25.9,26.3,109200,20.5030084323499,20.5030084323499,19.1223593229335,19.4176853356429,147904.343404323,0.0,1.0
2002-04-15,28.29,28.29,27.08,27.31,52900,20.8869322488721,20.8869322488721,19.9935710604262,20.1633835177341,71649.6315575885,0.0,1.0
2002-04-16,29.7,29.88,28.51,28.59,215500,21.9279564436727,22.060853149392,21.0493615558623,21.1084267584042,291880.82420908,0.0,1.0
2002-04-17,29.15,30.65,29.15,29.65,169300,21.5218831761973,22.6293557238575,21.5218831761973,21.8910406920841,229305.909691867,0.0,1.0
2002-04-18,28.2,29.28,27.31,29.28,92700,20.8204838960125,21.6178641303279,20.1633835177341,21.6178641303279,125556.159648175,0.0,1.0
2002-04-19,28.28,28.4,27.5,27.9,91100,20.8795490985544,20.9681469023672,20.303663373771,20.5989893864804,123389.063041518,0.0,1.0
2002-04-22,27.49,28.2,26.6,28.2,78800,20.2962802234533,20.8204838960125,19.6391798451749,20.8204838960125,106729.507877845,0.0,1.0
2002-04-23,27.04,28.71,27.0,27.7,56500,19.9640384591552,21.197024562217,19.9345058578843,20.4513263801257,76525.5989225663,0.0,1.0
2002-04-24,27.19,28.3,27.0,27.0,136500,20.0747857139213,20.8943153991898,19.9345058578843,19.9345058578843,184880.429255403,0.0,1.0
2002-04-25,27.84,28.05,25.81,27.2,342100,20.554690484574,20.7097366412465,19.0559109700738,20.082168864239,463352.343210795,0.0,1.0
2002-04-26,27.78,28.74,27.6,27.91,167800,20.5103915826676,21.2191740131702,20.3774948769484,20.6063725367982,227274.256623126,0.0,1.0
2002-04-29,28.24,28.39,26.79,27.65,120100,20.8500164972834,20.9607637520495,19.7794597012119,20.4144106285371,162667.689037172,0.0,1.0
2002-04-30,28.01,29.2,27.77,27.77,210000,20.6802040399755,21.558798927786,20.5030084323499,20.5030084323499,284431.429623698,0.0,1.0
2002-05-01,28.14,28.75,27.14,28.25,123100,20.7761849941061,21.2265571634879,20.0378699623326,20.8573996476012,166730.995174653,0.0,1.0
2002-05-02,27.25,28.3,27.02,28.14,114800,20.1190846158277,20.8943153991898,19.9492721585198,20.7761849941061,155489.181527621,0.0,1.0
2002-05-03,26.79,27.5,26.2,27.13,75300,19.7794597012119,20.303663373771,19.3438538324655,20.0304868120149,101988.984050783,0.0,1.0
2002-05-06,25.81,27.65,25.59,26.67,141100,19.0559109700738,20.4144106285371,18.8934816630837,19.690861897399,191110.831999542,0.0,1.0
2002-05-07,25.7,26.2,25.11,25.99,186000,18.9746963165788,19.3438538324655,18.5390904478324,19.1888076757931,251924.980523846,0.0,1.0
2002-05-08,27.4,28.0,26.15,26.3,137400,20.2298318705937,20.6728208896578,19.3069380808768,19.4176853356429,186099.421096648,0.0,1.0
2002-05-09,26.46,28.08,26.43,27.31,91300,19.5358157407266,20.7318860921997,19.5136662897734,20.1633835177341,123659.95011735,0.0,1.0
2002-05-10,24.69,27.42,24.65,27.25,168700,18.2289981344875,20.2445981712292,18.1994655332166,20.1190846158277,228493.248464371,0.0,1.0
2002-05-13,25.55,26.15,24.41,25.19,156900,18.8639490618127,19.3069380808768,18.022269925591,18.5981556503743,212510.910990277,0.0,1.0
2002-05-14,27.34,27.5,26.24,26.24,98900,20.1855329686873,20.303663373771,19.3733864337364,19.3733864337364,133953.65899897,0.0,1.0
2002-05-15,27.05,28.26,26.5,27.1,166500,19.971421609473,20.8647827979189,19.5653483419976,20.0083373610617,225513.490630217,0.0,1.0
2002-05-16,26.9,27.43,26.3,27.43,99200,19.860674354707,20.2519813215469,19.4176853356429,20.2519813215469,134359.989612718,0.0,1.0
2002-05-17,25.8,28.48,25.2,27.15,211400,19.0485278197561,21.0272121049091,18.605538800692,20.0452531126503,286327.639154522,0.0,1.0
2002-05-20,26.17,26.31,25.58,25.7,87500,19.3217043815123,19.4250684859606,18.8860985127659,18.9746963165788,118513.095676541,0.0,1.0
2002-05-21,25.25,26.34,24.95,26.13,77300,18.6424545522807,19.4472179369138,18.4209600427486,19.2921717802414,104697.854809104,0.0,1.0
2002-05-22,25.9,26.03,24.94,25.02,115300,19.1223593229335,19.218340277064,18.4135768924309,18.4726420949728,156166.399217201,0.0,1.0
2002-05-23,25.41,25.9,23.84,25.89,145400,18.7605849573644,19.1223593229335,17.6014303574801,19.1149761726157,196934.904129932,0.0,1.0
2002-05-24,24.0,25.22,23.92,25.1,158400,17.7195607625638,18.6203051013275,17.6604955600219,18.5317072975147,214542.564059018,0.0,1.0
2002-05-28,24.3,24.34,23.66,24.02,61700,17.9410552720959,17.9705878733668,17.4685336517608,17.7343270631993,83568.6628942005,0.0,1.0
2002-05-29,23.65,24.03,23.0,23.95,108400,17.4611505014431,17.741710213517,16.9812457307903,17.6826450109751,146820.795100994,0.0,1.0
2002-05-30,23.75,23.76,22.9,23.2,77000,17.5349820046204,17.5423651549382,16.907414227613,17.128908737145,104291.524195356,0.0,1.0
2002-05-31,24.5,24.58,23.76,23.76,126600,18.0887182784506,18.1477834809924,17.5423651549382,17.5423651549382,171471.519001714,0.0,1.0
2002-06-03,21.64,24.49,21.51,24.49,273600,15.9771372875784,18.0813351281328,15.8811563334478,18.0813351281328,370573.519738302,0.0,1.0
2002-06-04,22.19,22.5,20.57,21.55,247300,16.3832105550538,16.6120882149036,15.1871402035807,15.9106889347188,334951.869266383,0.0,1.0
2002-06-05,20.89,22.42,20.71,22.05,130600,15.4234010137483,16.5530230123617,15.290504308029,16.2798464506055,176889.260518356,0.0,1.0
2002-06-06,20.12,21.28,19.75,20.65,201900,14.8548984392827,15.7113438761399,14.5817218775265,15.2462054061226,273460.503052497,0.0,1.0
2002-06-07,20.52,20.69,19.05,19.54,140100,15.1502244519921,15.2757380073936,14.064901355285,14.426675720854,189756.396620381,0.0,1.0
2002-06-10,19.9,21.0,19.56,20.35,136500,14.6924691322925,15.5046156672433,14.4414420214895,15.0247108965906,184880.429255403,0.0,1.0
2002-06-11,18.75,20.2,18.75,19.85,109600,13.843406845753,14.9139636418245,13.843406845753,14.6555533807038,148446.117555987,0.0,1.0
2002-06-12,18.87,19.15,18.4,19.1,126000,13.9320046495658,14.1387328584624,13.5849965846323,14.1018171068737,170658.857774218,0.0,1.0
2002-06-13,18.22,19.48,18.17,18.91,50600,13.452099878913,14.3823768189476,13.4151841273244,13.9615372508367,68534.4301855196,0.0,1.0
2002-06-14,18.32,18.83,17.5,18.1,70700,13.5259313820904,13.9024720482949,12.9205130560361,13.3635020751002,95758.5813066446,0.0,1.0
2002-06-17,18.9,19.15,18.3,18.81,76100,13.954154100519,14.1387328584624,13.5111650814549,13.8877057476594,103072.532354111,0.0,1.0
2002-06-18,18.75,19.95,18.75,19.46,104800,13.8803225973417,14.7686632435715,13.8803225973417,14.405924146361,141567.314896293,0.05,1.0
2002-06-19,18.0,19.0,17.5,18.7,102300,13.325109693448,14.0653935653062,12.9549677575189,13.8433084037487,138190.232002775,0.0,1.0
2002-06-20,17.47,18.15,17.0,18.11,214700,12.9327592413631,13.4361522742267,12.5848258215898,13.4065409193524,290023.878895365,0.0,1.0
2002-06-21,16.23,18.1,16.22,17.83,545700,12.0148072402589,13.3991380806338,12.0074044015404,13.1992614352321,737149.653997208,0.0,1.0
2002-06-24,17.89,18.54,16.29,16.29,193000,13.2436784675436,13.7248629842514,12.0592242725704,12.0592242725704,260710.799379624,0.0,1.0
2002-06-25,17.3,18.65,17.0,18.25,304500,12.8069109831472,13.8062942101558,12.5848258215898,13.5101806614125,411328.696430548,0.0,1.0
2002-06-26,17.66,18.21,16.85,17.0,150000,13.0734131770162,13.4805693065382,12.473783240811,12.5848258215898,202624.973611107,0.0,1.0
2002-06-27,18.18,18.6,17.4,17.41,156200,13.4583607903825,13.7692800165629,12.8809393703331,12.8883422090516,211000.139187032,0.0,1.0
2002-06-28,17.28,19.12,17.21,18.18,193600,12.7921053057101,14.1542276299292,12.74028543468,13.4583607903825,261521.299274068,0.0,1.0
2002-07-01,17.59,17.99,17.26,17.65,198200,13.0215933059861,13.3177068547294,12.7772996282729,13.0660103382976,267735.131798143,0.0,1.0
2002-07-02,17.1,17.9,16.98,17.89,161600,12.6588542087756,13.2510813062622,12.5700201441526,13.2436784675436,218294.638237032,0.0,1.0
2002-07-03,17.28,17.48,16.91,17.0,114600,12.7921053057101,12.9401620800817,12.5182002731225,12.5848258215898,154805.479838885,0.0,1.0
2002-07-05,19.5,19.5,17.26,17.26,84500,14.4355355012353,14.4355355012353,12.7772996282729,12.7772996282729,114145.401800924,0.0,1.0
2002-07-08,17.7,19.41,17.66,19.26,101800,13.1030245318905,14.3689099527681,13.0734131770162,14.2578673719894,137514.815424071,0.0,1.0
2002-07-09,17.58,17.79,16.93,17.64,113600,13.0141904672675,13.1696500803578,12.5330059505597,13.058607499579,153454.646681478,0.0,1.0
2002-07-10,17.46,17.75,17.1,17.75,85200,12.9253564026446,13.1400387254834,12.6588542087756,13.1400387254834,115090.985011108,0.0,1.0
2002-07-11,17.71,18.13,16.5,17.2,137200,13.1104273706091,13.4213465967896,12.2146838856607,12.7328825959614,185334.309196292,0.0,1.0
2002-07-12,17.29,18.06,17.25,17.65,88500,12.7995081444287,13.3695267257595,12.7698967895543,13.0660103382976,119548.734430552,0.0,1.0
2002-07-15,17.53,17.66,16.78,17.29,154600,12.9771762736746,13.0734131770162,12.421963369781,12.7995081444287,208838.806135181,0.0,1.0
2002-07-16,17.99,18.64,17.34,17.48,200400,13.3177068547294,13.7988913714373,12.8365223380216,12.9401620800817,270706.964744439,0.0,1.0
2002-07-17,18.0,18.71,17.25,18.15,158800,13.325109693448,13.8507112424673,12.7698967895543,13.4361522742267,214512.305396291,0.0,1.0
2002-07-18,17.88,18.05,17.25,17.55,80900,13.236275628825,13.3621238870409,12.7698967895543,12.9919819511118,109282.402434257,0.0,1.0
2002-07-19,17.0,17.54,16.25,16.26,220200,12.5848258215898,12.9845791123932,12.0296129176961,12.0370157564147,297453.461261104,0.0,1.0
2002-07-22,17.13,17.41,16.9,17.2,123100,12.6810627249313,12.8883422090516,12.5107974344039,12.7328825959614,166287.561676849,0.0,1.0
2002-07-23,16.54,17.35,16.28,17.25,212600,12.244295240535,12.8439251767402,12.0518214338519,12.7698967895543,287187.129264808,0.0,1.0
2002-07-24,16.65,16.9,15.06,16.2,188500,12.3257264664394,12.5107974344039,11.1486751101848,11.9925987241032,254632.05017129,0.0,1.0
2002-07-25,15.13,16.4,14.85,16.28,182000,11.2004949812149,12.1406554984748,10.9932154970946,12.0518214338519,245851.634648143,0.0,1.0
2002-07-26,14.33,15.75,14.3,14.9,183900,10.6082678837283,11.659470981767,10.5860593675726,11.0302296906875,248418.217647217,0.0,1.0
2002-07-29,15.44,15.69,14.5,14.54,155100,11.4299829814909,11.6150539494555,10.7341161419442,10.7637274968185,209514.222713885,0.0,1.0
2002-07-30,16.07,16.44,15.23,16.01,250300,11.8963618207616,12.1702668533492,11.2745233684007,11.8519447884501,338113.539299067,0.0,1.0
2002-07-31,15.33,16.19,15.15,16.19,139600,11.3485517555865,11.9851958853846,11.2153006586521,11.9851958853846,188576.308774071,0.0,1.0
2002-08-01,15.22,15.71,14.9,15.32,179100,11.2671205296821,11.6298596268927,11.0302296906875,11.341148916868,241934.218491662,0.0,1.0
2002-08-02,14.9,15.15,14.75,14.91,148200,11.0302296906875,11.2153006586521,10.9191871099088,11.0376325294061,200193.473927773,0.0,1.0
2002-08-05,13.73,14.8,13.62,14.75,113500,10.1640975606134,10.9562013035017,10.082666334709,10.9191871099088,153319.563365737,0.0,1.0
2002-08-06,14.51,15.24,13.8,13.9,207000,10.7415189806628,11.2819262071193,10.2159174316435,10.2899458188293,279622.463583327,0.0,1.0
2002-08-07,15.01,15.4,14.4,14.85,108000,11.1116609165919,11.4003716266166,10.6600877547584,10.9932154970946,145889.980999997,0.0,1.0
2002-08-08,15.72,15.78,14.57,15.29,150300,11.6372624656112,11.6816794979227,10.7859360129743,11.3189404007122,203030.22355833,0.0,1.0
2002-08-09,15.39,15.8,14.95,15.71,90500,11.392968787898,11.6964851753599,11.0672438842804,11.6298596268927,122250.400745368,0.0,1.0
2002-08-12,14.99,15.31,14.89,15.21,60800,11.0968552391547,11.3337460781494,11.0228268519689,11.2597176909636,82130.6559703689,0.0,1.0
2002-08-13,14.5,15.5,14.13,14.93,145600,10.7341161419442,11.4744000138024,10.4602111093567,11.0524382068433,196681.307718514,0.0,1.0
2002-08-14,15.08,15.25,14.03,14.7,75400,11.163480787622,11.2893290458379,10.3861827221709,10.8821729163159,101852.820068516,0.0,1.0
2002-08-15,15.21,15.7,14.87,15.3,73300,11.2597176909636,11.6224567881741,11.0080211745318,11.3263432394308,99016.0704379604,0.0,1.0
2002-08-16,15.92,16.0,15.17,15.19,92800,11.7853192399829,11.8445419497315,11.2301063360892,11.2449120135264,125357.317007405,0.0,1.0
2002-08-19,16.54,16.64,15.76,16.05,57200,12.244295240535,12.3183236277208,11.6668738204856,11.8815561433245,77267.6566037019,0.0,1.0
2002-08-20,16.03,16.31,15.91,16.25,69100,11.8667504658873,12.0740299500076,11.7779164012643,12.0296129176961,93342.5711768497,0.0,1.0
2002-08-21,17.03,17.03,15.99,16.28,53900,12.6070343377455,12.6070343377455,11.837139111013,12.0518214338519,72809.9071842577,0.0,1.0
2002-08-22,17.03,17.36,16.55,16.99,51000,12.6070343377455,12.8513280154587,12.2516980792536,12.5774229828712,68892.4910277763,0.0,1.0
2002-08-23,16.0,17.06,15.97,16.75,84000,11.8445419497315,12.6292428539013,11.8223334335758,12.3997548536252,113469.98522222,0.0,1.0
2002-08-26,15.85,16.04,15.67,15.97,154200,11.7334993689528,11.8741533046059,11.6002482720183,11.8223334335758,208298.472872218,0.0,1.0
2002-08-27,14.85,15.92,14.85,15.85,104100,10.9932154970946,11.7853192399829,10.9932154970946,11.7334993689528,140621.731686108,0.0,1.0
2002-08-28,14.09,14.91,14.04,14.91,174800,10.4305997544823,11.0376325294061,10.3935855608894,11.0376325294061,236125.635914811,0.0,1.0
2002-08-29,14.24,14.36,13.55,14.1,71400,10.5416423352611,10.6304763998841,10.0308464636789,10.4380025932009,96449.4874388865,0.0,1.0
2002-08-30,14.15,14.25,13.85,14.24,100600,10.4750167867938,10.5490451739797,10.2529316252364,10.5416423352611,135893.815635183,0.0,1.0
2002-09-03,13.72,14.15,13.64,13.89,58100,10.1566947218948,10.4750167867938,10.0974720121461,10.2825429801107,78483.4064453686,0.0,1.0
2002-09-04,14.37,14.37,13.62,13.65,62500,10.6378792386026,10.6378792386026,10.082666334709,10.1048748508647,84427.0723379614,0.0,1.0
2002-09-05,13.75,14.37,13.68,14.36,69200,10.1789032380505,10.6378792386026,10.1270833670205,10.6304763998841,93477.654492591,0.0,1.0
2002-09-06,14.3,14.45,13.76,13.76,43400,10.5860593675726,10.6971019483513,10.1863060767691,10.1863060767691,58626.15903148,0.0,1.0
2002-09-09,14.17,14.39,13.63,14.39,23600,10.489822464231,10.6526849160398,10.0900691734276,10.6526849160398,31879.6625148141,0.0,1.0
2002-09-10,15.13,15.25,14.38,14.38,60400,11.2004949812149,11.2893290458379,10.6452820773212,10.6452820773212,81590.3227074055,0.0,1.0
2002-09-11,15.15,15.97,14.95,15.24,78900,11.252314852245,11.8613510356668,11.1037694416543,11.3191602870108,106230.141592733,0.05,1.0
2002-09-12,14.78,15.12,14.69,14.92,72700,10.9775058426522,11.2300330406564,10.9106604078864,11.0814876300657,97882.5259035705,0.0,1.0
2002-09-13,14.68,14.95,14.22,14.6,102600,10.9032331373568,11.1037694416543,10.5615786929983,10.8438149731206,138139.575759372,0.0,1.0
2002-09-16,14.21,14.7,14.15,14.46,48600,10.5541514224687,10.9180876784159,10.5095877992915,10.7398331857071,65434.5358860184,0.0,1.0
2002-09-17,14.27,14.75,14.25,14.41,53400,10.5987150456459,10.9552240310636,10.5838605045869,10.7026968330594,71897.2060969832,0.0,1.0
2002-09-18,13.96,14.33,13.85,14.17,64100,10.3684696592304,10.6432786688231,10.2867696834055,10.5244423403506,86303.5751089249,0.0,1.0
2002-09-19,13.38,14.01,13.3,14.0,81200,9.93768796851734,10.405606011878,9.87826980428107,10.3981787413485,109326.837735487,0.0,1.0
2002-09-20,13.01,13.78,12.98,13.33,202500,9.66287895892456,10.2347787896987,9.64059714733596,9.90055161586967,272643.899525076,0.0,1.0
2002-09-23,12.23,13.13,12.11,13.13,80200,9.08355185762086,9.75200620527898,8.99442461126644,9.75200620527898,107980.448108203,0.0,1.0
2002-09-24,11.74,12.7,11.74,12.16,202600,8.71961560167366,9.43263357250899,8.71961560167366,9.03156096391412,272778.538487805,0.0,1.0
2002-09-25,12.17,12.25,11.55,11.99,217900,9.03898823444365,9.09840639867993,8.57849746161251,8.90529736491203,293378.299785255,0.0,1.0
2002-09-26,12.15,12.54,12.0,12.38,193500,9.02413369338458,9.31379724403643,8.91272463544156,9.19496091556388,260526.392879517,0.0,1.0
2002-09-27,11.49,12.09,11.41,12.03,157800,8.5339338384353,8.97957007020737,8.47451567419902,8.93500644703017,212460.283185467,0.0,1.0
2002-09-30,11.3,11.45,10.8,11.43,236200,8.39281569837414,8.50422475631716,8.02145217189741,8.48937021525809,318017.229964558,0.0,1.0
2002-10-01,11.94,12.05,11.03,11.45,119100,8.86816101226436,8.94986098808924,8.1922793940767,8.50422475631716,160355.004609563,0.0,1.0
2002-10-02,11.64,12.35,11.64,11.8,136700,8.64534289637832,9.17267910397528,8.64534289637832,8.76417922485087,184051.462049767,0.0,1.0
2002-10-03,11.15,11.68,11.1,11.6,121400,8.28140664043112,8.67505197849646,8.24427028778345,8.61563381426018,163451.700752317,0.0,1.0
2002-10-04,10.72,11.35,10.47,11.35,78100,7.96203400766113,8.42995205102181,7.77635224442276,8.42995205102181,105153.029890906,0.0,1.0
2002-10-07,9.989,10.8,9.9,10.8,147800,7.41910053195215,8.02145217189741,7.35299782423929,8.02145217189741,198996.386912623,0.0,1.0
2002-10-08,10.09,10.29,9.78,10.05,132700,7.49411596430045,7.64266137489114,7.26387057788487,7.46440688218231,178665.90354063,0.0,1.0
2002-10-09,9.99,10.62,9.9,9.99,93700,7.4198432590051,7.88776130236578,7.35299782423929,7.4198432590051,126156.708076541,0.0,1.0
2002-10-10,10.74,10.82,9.98,9.98,52600,7.9768885487202,8.03630671295648,7.41241598847557,7.41241598847557,70820.0943951556,0.0,1.0
2002-10-11,11.66,11.67,10.81,10.82,78900,8.66019743743739,8.66762470796692,8.02887944242694,8.03630671295648,106230.141592733,0.0,1.0
2002-10-14,11.61,12.0,11.29,11.48,63300,8.62306108478971,8.91272463544156,8.3853884278446,8.52650656790576,85226.4634070979,0.0,1.0
2002-10-15,12.66,12.7,11.72,11.72,74200,9.40292449039085,9.43263357250899,8.70476106061459,8.70476106061459,99902.110344497,0.0,1.0
2002-10-16,12.32,12.61,12.0,12.27,111800,9.15039729238667,9.36578813774318,8.91272463544156,9.113260939739,150526.360330388,0.0,1.0
2002-10-17,13.42,13.47,12.5,12.64,98100,9.96739705063548,10.0045334032832,9.2840881619183,9.38806994933178,132080.822436592,0.0,1.0
2002-10-18,13.45,13.5,13.04,13.42,44100,9.98967886222409,10.0268152148718,9.68516077051317,9.96739705063548,59375.7825632388,0.0,1.0
2002-10-21,14.29,14.3,13.0,13.35,62100,10.613569586705,10.6209968572345,9.65545168839503,9.91540615692874,83610.7958543566,0.0,1.0
2002-10-22,13.5,14.25,13.41,13.91,96000,10.0268152148718,10.5838605045869,9.95996978010595,10.3313333065827,129253.404219295,0.0,1.0
2002-10-23,14.39,14.55,13.2,13.2,84800,10.6878422920003,10.8066786204729,9.80399709898572,9.80399709898572,114173.840393711,0.0,1.0
2002-10-24,15.07,15.16,13.25,13.25,251900,11.1928966880087,11.2597421227745,9.84113345163339,9.84113345163339,339155.547112922,0.0,1.0
2002-10-25,15.67,15.71,14.96,14.96,82200,11.6385329197808,11.6682420018989,11.1111967121838,11.1111967121838,110673.227362771,0.0,1.0
2002-10-28,15.79,16.09,15.05,15.67,124800,11.7276601661352,11.9504782820212,11.1780421469496,11.6385329197808,168029.425485084,0.0,1.0
2002-10-29,14.82,15.94,14.41,15.94,89300,11.0072149247703,11.8390692240782,10.7026968330594,11.8390692240782,120232.593716491,0.0,1.0
2002-10-30,14.82,14.82,14.82,14.82,152000,11.0072149247703,11.0072149247703,11.0072149247703,11.0072149247703,204651.223347218,0.0,1.0
2002-10-31,15.78,15.9,15.5,15.5,117000,11.7202328956057,11.8093601419601,11.5122693207787,11.5122693207787,157527.586392266,0.0,1.0
2002-11-01,16.26,16.26,15.56,15.75,98900,12.0767418810233,12.0767418810233,11.5568329439559,11.6979510840171,133157.93413842,0.0,1.0
2002-11-04,16.43,17.1,16.35,16.44,260600,12.2030054800254,12.7006326055042,12.1435873157891,12.2104327505549,350869.136870296,0.0,1.0
2002-11-05,15.92,16.4,15.57,16.25,178700,11.8242146830191,12.1807236684368,11.5642602144854,12.0693146104938,240599.82639571,0.0,1.0
2002-11-06,16.98,16.99,15.8,15.8,115900,12.6115053591498,12.6189326296793,11.7350874366647,11.7350874366647,156046.557802254,0.0,1.0
2002-11-07,16.0,16.99,16.0,16.82,139200,11.8836328472554,12.6189326296793,11.8836328472554,12.4926690306773,187417.436117979,0.0,1.0
2002-11-08,15.3,15.99,15.3,15.92,104100,11.363723910188,11.8762055767259,11.363723910188,11.8242146830191,140159.160200298,0.0,1.0
2002-11-11,14.29,15.49,14.28,15.39,110500,10.613569586705,11.5048420502492,10.6061423161755,11.4305693449538,148776.053814918,0.0,1.0
2002-11-12,15.08,15.55,14.3,14.3,83900,11.2003239585382,11.5494056734264,10.6209968572345,10.6209968572345,112962.089729155,0.0,1.0
2002-11-13,14.89,15.14,14.8,15.02,93700,11.0592058184771,11.2448875817154,10.9923603837113,11.155760335361,126156.708076541,0.0,1.0
2002-11-14,15.35,15.5,14.38,14.99,129500,11.4008602628357,11.5122693207787,10.6804150214708,11.1334785237724,174357.45673332,0.0,1.0
2002-11-15,14.62,15.34,14.53,15.3,157400,10.8586695141796,11.3934329923061,10.7918240794138,11.363723910188,211921.727334554,0.0,1.0
2002-11-18,14.5,15.2,14.42,15.13,168300,10.7695422678252,11.2894512048926,10.7101241035889,11.2374603111859,226597.374271953,0.0,1.0
2002-11-19,13.95,14.53,13.76,14.44,136600,10.3610423887008,10.7918240794138,10.2199242486397,10.724978644648,183916.823087039,0.0,1.0
2002-11-20,14.69,14.69,13.76,14.03,187600,10.9106604078864,10.9106604078864,10.2199242486397,10.4204605529371,252582.694078539,0.0,1.0
2002-11-21,16.23,16.29,14.72,14.73,155200,12.0544600694347,12.0990236926119,10.932942219475,10.9403694900045,208959.670154528,0.0,1.0
2002-11-22,16.26,16.36,15.65,15.65,92000,12.0767418810233,12.1510145863187,11.6236783787217,11.6236783787217,123867.845710158,0.0,1.0
2002-11-25,16.34,16.6,16.04,16.25,73800,12.1361600452596,12.3292690790275,11.9133419293736,12.0693146104938,99363.5544935832,0.0,1.0
2002-11-26,15.83,16.59,15.65,16.5,106000,11.7573692482533,12.321841808498,11.6236783787217,12.2549963737321,142717.300492139,0.0,1.0
2002-11-27,16.0,16.33,15.57,15.94,192700,11.8836328472554,12.1287327747301,11.5642602144854,11.8390692240782,259449.28117769,0.0,1.0
2002-11-29,15.5,16.0,15.48,15.63,131500,11.5122693207787,11.8836328472554,11.4974147797196,11.6088238376626,177050.235987889,0.0,1.0
2002-12-02,15.4,16.55,15.34,16.2,150700,11.4379966154833,12.2921327263798,11.3934329923061,12.0321782578461,202900.916831749,0.0,1.0
2002-12-03,15.14,15.5,15.04,15.44,82000,11.2448875817154,11.5122693207787,11.1706148764201,11.4677056976015,110403.949437315,0.0,1.0
2002-12-04,14.7,14.9,13.86,14.85,109800,10.9552240310636,11.1042746981529,10.3292112292885,11.0670120313806,147332.450292511,0.05,1.0
2002-12-05,14.68,14.95,14.26,14.78,95600,10.9403189643547,11.1415373649252,10.6273125634671,11.0148442978993,128278.526848488,0.0,1.0
2002-12-06,14.59,14.95,14.42,14.5,84000,10.8732461641645,11.1415373649252,10.7465530971386,10.8061733639743,112713.349950555,0.0,1.0
2002-12-09,13.86,14.57,13.64,14.45,121200,10.3292112292885,10.8583410974555,10.1652554954903,10.768910697202,162629.262071515,0.0,1.0
2002-12-10,14.58,14.83,13.91,13.95,104900,10.86579363081,11.0521069646716,10.3664738960609,10.3962840294787,140757.504878729,0.0,1.0
2002-12-11,14.72,15.15,14.28,14.56,116600,10.9701290977725,11.2905880320145,10.6422176301761,10.8508885641011,156456.864336128,0.0,1.0
2002-12-12,14.61,15.09,14.44,14.67,65100,10.8881512308734,11.2458728318877,10.7614581638475,10.9328664310002,87352.8462116802,0.0,1.0
2002-12-13,14.06,14.67,14.02,14.61,63900,10.4782618963778,10.9328664310002,10.44845176296,10.8881512308734,85742.655498101,0.0,1.0
2002-12-16,14.96,15.18,14.04,14.19,86600,11.1489898982797,11.3129456320779,10.4633568296689,10.5751448299859,116202.096496643,0.0,1.0
2002-12-17,14.68,15.24,14.39,14.98,156300,10.9403189643547,11.3576608322047,10.7241954970752,11.1638949649886,209727.34044371,0.0,1.0
2002-12-18,14.23,14.59,14.15,14.55,131800,10.6049549634037,10.8732461641645,10.545334696568,10.8434360307466,176852.6133748,0.0,1.0
2002-12-19,14.5,14.77,14.08,14.28,144400,10.8061733639743,11.0073917645448,10.4931669630868,10.6422176301761,193759.615867382,0.0,1.0
2002-12-20,14.59,15.03,14.38,14.63,478300,10.8732461641645,11.2011576317609,10.7167429637207,10.9030562975823,641795.181920837,0.0,1.0
2002-12-23,15.37,15.47,14.7,14.83,74400,11.4545437658127,11.5290690993574,10.9552240310636,11.0521069646716,99831.8242419205,0.0,1.0
2002-12-24,15.35,15.61,15.22,15.31,46400,11.4396386991038,11.6334045663199,11.3427557654958,11.409828565686,62260.7075917352,0.0,1.0
2002-12-26,15.37,16.09,15.25,15.5,60200,11.4545437658127,11.9911261673342,11.3651133655592,11.5514266994208,80777.9007978981,0.0,1.0
2002-12-27,15.3,15.52,15.22,15.37,42000,11.4023760323315,11.5663317661297,11.3427557654958,11.4545437658127,56356.6749752774,0.0,1.0
2002-12-30,15.01,15.54,14.89,15.23,48400,11.186252565052,11.5812368328387,11.0968221647984,11.3502082988502,64944.3587810341,0.0,1.0
2002-12-31,14.7,15.44,14.64,14.95,80900,10.9552240310636,11.506711499294,10.9105088309368,11.1415373649252,108553.690607142,0.0,1.0
2003-01-02,15.83,15.83,14.74,14.84,51400,11.7973603001181,11.7973603001181,10.9850341644815,11.0595594980261,68969.8355649827,0.0,1.0
2003-01-03,15.85,16.15,15.6,15.83,50600,11.8122653668271,12.035841367461,11.6259520329654,11.7973603001181,67896.3750892627,0.0,1.0
2003-01-06,16.05,16.35,15.81,16.04,307300,11.9613160339164,12.1848920345503,11.7824552334092,11.9538635005619,412343.005235779,0.0,1.0
2003-01-07,15.94,16.15,15.86,15.98,261400,11.8793381670173,12.035841367461,11.8197179001815,11.9091483004351,350753.210441368,0.0,1.0
2003-01-08,15.74,15.82,15.61,15.79,84100,11.730287499928,11.7899077667637,11.6334045663199,11.7675501667003,112847.532510019,0.0,1.0
2003-01-09,16.1,16.55,15.76,15.8,88900,11.9985787006887,12.3339427016396,11.7451925666369,11.7750027000547,119288.295364337,0.0,1.0
2003-01-10,16.48,16.63,15.85,15.97,80400,12.2817749681584,12.3935629684753,11.8122653668271,11.9016957670806,107882.777809817,0.0,1.0
2003-01-13,16.49,16.75,16.18,16.58,94500,12.2892275015128,12.4829933687289,12.0581989675244,12.356300301703,126802.518694375,0.0,1.0
2003-01-14,16.81,16.94,16.3,16.48,99200,12.5277085688557,12.6245915024638,12.147629367778,12.2817749681584,133109.098989227,0.0,1.0
2003-01-15,16.14,16.8,15.78,16.69,113600,12.0283888341066,12.5202560355012,11.7600976333458,12.4382781686021,152431.387552179,0.0,1.0
2003-01-16,15.92,16.4,15.61,16.29,120200,11.8644331003083,12.2221547013226,11.6334045663199,12.1401768344235,161287.436476866,0.0,1.0
2003-01-17,15.23,15.59,15.2,15.57,95500,11.3502082988502,11.618499499611,11.3278506987868,11.603594432902,128144.344289024,0.0,1.0
2003-01-21,14.86,15.46,14.85,15.2,77300,11.074464564735,11.5216165660029,11.0670120313806,11.3278506987868,103723.118466404,0.0,1.0
2003-01-22,14.72,15.04,14.55,14.79,113300,10.9701290977725,11.2086101651154,10.8434360307466,11.0222968312538,152028.839873785,0.0,1.0
2003-01-23,15.27,15.49,14.68,14.99,77000,11.3800184322681,11.5439741660663,10.9403189643547,11.1713474983431,103320.570788009,0.0,1.0
2003-01-24,14.58,15.59,14.49,15.5,134100,10.86579363081,11.618499499611,10.7987208306198,11.5514266994208,179938.812242493,0.0,1.0
2003-01-27,14.27,14.52,14.21,14.52,76300,10.6347650968216,10.8210784306832,10.5900498966948,10.8210784306832,102381.292871754,0.0,1.0
2003-01-28,14.75,14.78,13.73,14.33,114500,10.9924866978359,11.0148442978993,10.2323282956805,10.6794802969484,153639.030587364,0.0,1.0
2003-01-29,14.75,14.78,13.73,14.33,95800,10.9924866978359,11.0148442978993,10.2323282956805,10.6794802969484,128546.891967419,0.0,1.0
2003-01-30,14.1,14.83,14.03,14.6,189200,10.5080720297957,11.0521069646716,10.4559042963144,10.8806986975189,253873.402507678,0.0,1.0
2003-01-31,13.94,14.34,13.4,14.1,118900,10.3888314961242,10.6869328303028,9.98639469498314,10.5080720297957,159543.063203822,0.0,1.0
2003-02-03,14.08,14.67,13.96,14.0,90100,10.4931669630868,10.9328664310002,10.4037365628332,10.433546696251,120898.486077916,0.0,1.0
2003-02-04,14.26,14.4,13.97,14.04,87000,10.6273125634671,10.7316480304296,10.4111890961876,10.4633568296689,116738.826734504,0.0,1.0
2003-02-05,14.13,14.53,13.93,14.2,64200,10.5304296298591,10.8285309640377,10.3813789627698,10.5825973633403,86145.2031764955,0.0,1.0
2003-02-06,13.98,14.38,13.84,14.04,61100,10.4186416295421,10.7167429637207,10.3143061625796,10.4633568296689,81985.5438330823,0.0,1.0
2003-02-07,13.56,14.19,13.55,14.17,39200,10.1056352286546,10.5751448299859,10.0981826953001,10.5602397632769,52599.5633102589,0.0,1.0
2003-02-10,14.21,14.24,13.29,13.58,75600,10.5900498966948,10.6124074967582,9.90441682808402,10.1205402953635,101442.0149555,0.0,1.0
2003-02-11,14.0,14.26,13.66,14.15,88400,10.433546696251,10.6273125634671,10.1801605621992,10.545334696568,118617.382567013,0.0,1.0
2003-02-12,13.82,14.11,13.82,13.9,49800,10.2994010958707,10.5155245631502,10.2994010958707,10.3590213627064,66822.9146135431,0.0,1.0
2003-02-13,13.65,13.9,13.35,13.8,62300,10.1727080288448,10.3590213627064,9.94913202821081,10.2844960291617,83595.7345466613,0.0,1.0
2003-02-14,14.42,14.45,13.66,13.66,56200,10.7465530971386,10.768910697202,10.1801605621992,10.1801605621992,75410.5984192997,0.0,1.0
2003-02-18,15.0,15.29,14.43,14.43,133200,11.1788000316975,11.394923498977,10.754005630493,10.754005630493,178731.169207309,0.0,1.0
2003-02-19,14.59,15.08,14.25,14.94,41900,10.8732461641645,11.2384202985333,10.6198600301127,11.1340848315708,56222.4924158124,0.0,1.0
2003-02-20,14.7,14.74,14.54,14.54,50600,10.9552240310636,10.9850341644815,10.8359834973921,10.8359834973921,67896.3750892628,0.0,1.0
2003-02-21,14.88,15.02,14.38,14.78,48800,11.089369631444,11.1937050984065,10.7167429637207,11.0148442978993,65481.0890188936,0.0,1.0
2003-02-24,14.61,15.15,14.5,14.77,33100,10.8881512308734,11.2905880320145,10.8061733639743,11.0073917645448,44414.4271828973,0.0,1.0
2003-02-25,14.56,14.67,14.02,14.4,60500,10.8508885641011,10.9328664310002,10.44845176296,10.7316480304296,81180.4484762924,0.0,1.0
2003-02-26,14.52,14.84,14.37,14.66,48700,10.8210784306832,11.0595594980261,10.7092904303662,10.9254138976457,65346.906459429,0.0,1.0
2003-02-27,14.88,15.14,14.48,14.48,67200,11.089369631444,11.2831354986601,10.7912682972654,10.7912682972654,90170.6799604437,0.0,1.0
2003-02-28,14.95,15.09,14.87,14.88,35100,11.1415373649252,11.2458728318877,11.0819170980895,11.089369631444,47098.0783721962,0.0,1.0
2003-03-03,14.62,15.26,14.51,15.01,68100,10.8956037642279,11.3725658989136,10.8136258973288,11.186252565052,91378.3229956282,0.0,1.0
2003-03-04,14.13,14.64,13.96,14.51,85900,10.5304296298591,10.9105088309368,10.4037365628332,10.8136258973288,115262.818580389,0.0,1.0
2003-03-05,14.02,14.03,13.81,14.01,73000,10.44845176296,10.4559042963144,10.2919485625162,10.4409992296055,97953.2684094106,0.0,1.0
2003-03-06,13.84,14.03,13.8,14.03,26300,10.3143061625796,10.4559042963144,10.2844960291617,10.4559042963144,35290.0131392809,0.0,1.0
2003-03-07,13.5,13.89,13.5,13.7,70300,10.0609200285278,10.3515688293519,10.0609200285278,10.2099706956171,94330.3393038572,0.0,1.0
2003-03-10,13.49,13.99,13.4,13.5,41800,10.0534674951733,10.4260941628966,9.98639469498314,10.0609200285278,56088.3098563477,0.0,1.0
2003-03-11,13.5,13.65,13.38,13.59,36400,10.0609200285278,10.1727080288448,9.97148962827421,10.127992828718,48842.4516452404,0.0,1.0
2003-03-12,13.4,13.5,13.01,13.35,62500,9.98639469498314,10.0609200285278,9.695745894159,9.94913202821081,83864.0996655915,0.0,1.0
2003-03-13,14.32,14.32,13.63,13.65,39900,10.6720277635939,10.6720277635939,10.1578029621358,10.1727080288448,53538.8412265137,0.0,1.0
2003-03-14,14.04,14.41,13.79,14.19,64000,10.5006194964412,10.7773452239115,10.3136426535559,10.6128056021724,85572.0941325923,0.05,1.0
2003-03-17,15.13,15.24,13.7,13.83,83200,11.3158385314214,11.3981083422909,10.2463309901171,10.3435589484175,111243.722372369,0.0,1.0
2003-03-18,15.13,15.19,14.82,15.1,53200,11.3158385314214,11.3607129737138,11.0839872462435,11.2934013102751,71131.8032477168,0.0,1.0
2003-03-19,15.21,15.36,14.72,14.98,47300,11.3756711211447,11.4878572268759,11.0091965090894,11.2036524256901,63243.1258198686,0.0,1.0
2003-03-20,15.7,15.75,14.91,15.02,36400,11.7421457331999,11.779541101777,11.1512989096822,11.2335687205518,48669.1285379119,0.0,1.0
2003-03-21,16.05,16.05,15.69,16.0,67100,12.0039133132394,12.0039133132394,11.7346666594845,11.9665179446624,89716.9924421398,0.0,1.0
2003-03-24,15.67,15.94,15.62,15.73,44000,11.7197085120537,11.9216435023699,11.6823131434766,11.7645829543462,58830.8147161571,0.0,1.0
2003-03-25,15.93,16.04,15.57,15.64,52500,11.9141644286545,11.996434239524,11.6449177748996,11.6972712909075,70195.8584681417,0.0,1.0
2003-03-26,15.35,16.0,15.29,15.85,55200,11.4803781531605,11.9665179446624,11.435503710868,11.8543318389312,73805.9311893604,0.0,1.0
2003-03-27,15.38,15.51,15.2,15.28,26700,11.5028153743067,11.6000433326071,11.3681920474292,11.4280246371526,35699.6080209408,0.0,1.0
2003-03-28,15.36,15.62,15.35,15.43,47100,11.4878572268759,11.6823131434766,11.4803781531605,11.5402107428838,62975.7130257043,0.0,1.0
2003-03-31,14.63,15.15,14.61,15.15,87700,10.9418848456507,11.3307966788522,10.9269266982198,11.3307966788522,117260.510241067,0.0,1.0
2003-04-01,14.95,14.95,14.59,14.66,31600,11.1812152045439,11.1812152045439,10.911968550789,10.9643220667969,42251.2214779673,0.0,1.0
2003-04-02,16.13,16.25,15.01,15.01,71700,12.0637459029627,12.1534947875477,11.2260896468364,11.2260896468364,95867.4867079199,0.0,1.0
2003-04-03,16.289,16.46,15.97,16.13,63100,12.1826631750378,12.3105553355714,11.9440807235161,12.0637459029627,84368.7365588527,0.0,1.0
2003-04-04,15.78,16.37,15.51,16.28,69200,11.8019783229233,12.2432436721327,11.6000433326071,12.175932008694,92524.8267808648,0.0,1.0
2003-04-07,16.12,16.38,15.95,16.05,71200,12.0562668292473,12.2507227458481,11.9291225760853,12.0039133132394,95198.9547225089,0.0,1.0
2003-04-08,15.73,16.19,15.73,16.09,63400,11.7645829543462,12.1086203452552,11.7645829543462,12.0338296081011,84769.8557500989,0.0,1.0
2003-04-09,15.36,16.04,15.19,15.68,43200,11.4878572268759,11.996434239524,11.3607129737138,11.7271875857691,57761.1635394995,0.0,1.0
2003-04-10,15.77,15.82,15.41,15.41,46100,11.7944992492078,11.8318946177849,11.5252525954529,11.5252525954529,61638.649054883,0.0,1.0
2003-04-11,15.2,15.93,15.2,15.84,41700,11.3681920474292,11.9141644286545,11.3681920474292,11.8468527652157,55755.5675832672,0.0,1.0
2003-04-14,15.92,15.92,15.25,15.25,28500,11.9066853549391,11.9066853549391,11.4055874160063,11.4055874160063,38106.3231684198,0.0,1.0
2003-04-15,15.95,15.97,15.62,15.87,29300,11.9291225760853,11.9440807235161,11.6823131434766,11.869289986362,39175.9743450773,0.0,1.0
2003-04-16,16.43,16.62,16.1,16.22,45400,12.2881181144252,12.430220515018,12.0413086818165,12.1310575664015,60702.7042753073,0.0,1.0
2003-04-17,16.56,16.82,16.4,16.429,101500,12.3853460727255,12.5798019893263,12.2656808932789,12.2873702070536,135711.993038408,0.0,1.0
2003-04-21,16.29,16.67,16.18,16.67,41300,12.1834110824094,12.4676158835951,12.1011412715398,12.4676158835951,55220.7419949382,0.0,1.0
2003-04-22,17.35,17.5,16.18,16.18,84000,12.9761928962433,13.0883790019745,12.1011412715398,12.1011412715398,112313.373549027,0.0,1.0
2003-04-23,17.17,17.5,17.06,17.34,95300,12.8415695693658,13.0883790019745,12.7592997584962,12.9687138225278,127422.196419313,0.0,1.0
2003-04-24,16.71,17.06,16.65,17.05,64100,12.4975321784568,12.7592997584962,12.4526577361643,12.7518206847808,85705.800529674,0.0,1.0
2003-04-25,16.53,16.83,16.53,16.68,40900,12.3629088515793,12.5872810630417,12.3629088515793,12.4750949573105,54685.9164066096,0.0,1.0
2003-04-28,17.32,17.7,16.61,16.62,78000,12.953755675097,13.2379604762827,12.4227414413026,12.430220515018,104290.989724097,0.0,1.0
2003-04-29,17.52,17.87,17.23,17.549,71200,13.1033371494053,13.3651047294448,12.8864440116583,13.12502646318,95198.9547225086,0.0,1.0
2003-04-30,18.03,18.19,17.4,17.4,184200,13.4847699088914,13.604435088338,13.0135882648203,13.0135882648203,246287.183425367,0.0,1.0
2003-05-01,18.91,18.91,17.9,18.0,79700,14.1429283958478,14.1429283958478,13.387541950591,13.4623326877452,106563.998474494,0.0,1.0
2003-05-02,19.43,19.56,18.79,18.93,106400,14.5318402290494,14.6290681873497,14.0531795112629,14.1578865432787,142263.606495434,0.0,1.0
2003-05-05,19.48,19.77,19.22,19.56,147600,14.5692355976264,14.7861287353734,14.3747796810257,14.6290681873497,197350.642093291,0.0,1.0
2003-05-06,18.94,19.52,18.88,19.21,98700,14.1653656169941,14.5991518924881,14.1204911747016,14.3673006073103,131968.213920107,0.0,1.0
2003-05-07,18.64,19.02,18.6,18.7,69000,13.9409934055317,14.2251982067174,13.91107711067,13.9858678478241,92257.4139867005,0.0,1.0
2003-05-08,18.15,18.59,17.96,18.59,98600,13.5745187934764,13.9035980369546,13.4324163928835,13.9035980369546,131834.507523024,0.0,1.0
2003-05-09,18.36,18.41,18.0,18.1,178100,13.7315793415001,13.7689747100771,13.4623326877452,13.5371234248993,238131.093203353,0.0,1.0
2003-05-12,18.5,18.59,18.25,18.31,101200,13.8362863735159,13.9035980369546,13.6493095306305,13.694183972923,135310.873847161,0.0,1.0
2003-05-13,18.49,18.49,18.14,18.36,93400,13.8288072998004,13.8288072998004,13.567039719761,13.7315793415001,124881.774874752,0.0,1.0
2003-05-14,18.33,18.58,18.08,18.49,64900,13.7091421203538,13.8961189632392,13.5221652774685,13.8288072998004,86775.4517063318,0.0,1.0
2003-05-15,18.7,18.74,18.14,18.45,87100,13.9858678478241,14.0157841426858,13.567039719761,13.7988910049388,116458.271858575,0.0,1.0
2003-05-16,17.88,18.7,17.87,18.59,105700,13.3725838031602,13.9858678478241,13.3651047294448,13.9035980369546,141327.661715859,0.0,1.0
2003-05-19,16.82,17.85,16.81,17.84,98600,12.5798019893263,13.350146582014,12.5723229156109,13.3426675082985,131834.507523025,0.0,1.0
2003-05-20,16.77,17.08,16.55,16.8,75800,12.5424066207492,12.7742579059271,12.3778669990101,12.5648438418955,101349.448988289,0.0,1.0
2003-05-21,16.81,16.91,16.57,16.69,35100,12.5723229156109,12.647113652765,12.392825146441,12.4825740310259,46930.9453758434,0.0,1.0
2003-05-22,17.41,17.46,16.75,16.75,71500,13.0210673385357,13.0584627071128,12.5274484733184,12.5274484733184,95600.0739137555,0.0,1.0
2003-05-23,17.6,17.62,17.09,17.41,35300,13.1631697391286,13.1781278865594,12.7817369796425,13.0210673385357,47198.3581700078,0.0,1.0
2003-05-27,17.91,17.97,17.4,17.431,69900,13.3950210243064,13.4398954665989,13.0135882648203,13.0367733933381,93460.7715604406,0.0,1.0
2003-05-28,18.4,18.5,17.62,18.0,65200,13.7614956363617,13.8362863735159,13.1781278865594,13.4623326877452,87176.5708975783,0.0,1.0
2003-05-29,18.7,18.716,18.4,18.4,96900,13.9858678478241,13.9978343657688,13.7614956363617,13.7614956363617,129561.498772628,0.0,1.0
2003-05-30,18.67,19.03,18.56,18.63,92400,13.9634306266779,14.2326772804328,13.8811608158083,13.9335143318162,123544.71090393,0.0,1.0
2003-06-02,18.18,18.69,18.02,18.688,108900,13.5969560146226,13.9783887741087,13.477290835176,13.9768929593656,145606.266422489,0.0,1.0
2003-06-03,18.73,18.739,18.0,18.09,59400,14.0083050689704,14.0150362353143,13.4623326877452,13.5296443511839,79421.5998668119,0.0,1.0
2003-06-04,18.84,19.0,18.44,18.56,65700,14.0905748798399,14.2102400592866,13.7914119312234,13.8811608158083,87845.1028829892,0.0,1.0
2003-06-05,18.97,19.0,17.4,19.0,91500,14.1878028381403,14.2102400592866,13.0135882648203,14.2102400592866,122341.35333019,0.0,1.0
2003-06-06,17.99,19.76,17.95,18.85,88800,13.4548536140297,14.778649661658,13.4249373191681,14.0980539535554,118731.280608972,0.0,1.0
2003-06-09,17.65,17.99,17.55,17.93,56700,13.2005651077057,13.4548536140297,13.1257743705515,13.4099791717373,75811.5271455931,0.0,1.0
2003-06-10,17.73,17.9,17.11,17.83,45200,13.260397697429,13.387541950591,12.7966951270733,13.3351884345831,60435.2914811431,0.0,1.0
2003-06-11,17.78,17.8,17.14,17.69,64800,13.2977930660061,13.3127512134369,12.8191323482196,13.2304814025673,86641.7453092491,0.0,1.0
2003-06-12,17.55,17.89,17.39,17.89,41400,13.1257743705515,13.3800628768756,13.0061091911049,13.3800628768756,55354.4483920206,0.0,1.0
2003-06-13,16.64,17.55,16.51,17.44,70600,12.4451786624489,13.1257743705515,12.3479507041485,13.043504559682,94396.7163400153,0.0,1.0
2003-06-16,16.29,16.73,16.29,16.65,96500,12.1834110824094,12.5124903258876,12.1834110824094,12.4526577361643,129026.673184299,0.0,1.0
2003-06-17,16.22,16.48,16.01,16.41,118200,12.1310575664015,12.3255134830022,11.9739970183778,12.2731599669943,158040.961351131,0.0,1.0
2003-06-18,16.95,17.05,16.13,16.39,185200,12.6770299476267,12.7518206847808,12.0637459029627,12.2582018195635,247624.247396188,0.0,1.0
2003-06-19,16.3,17.43,15.93,15.93,120000,12.2282855247019,13.0760132942057,11.9507109453068,11.9507109453068,159957.010821244,0.05,1.0
2003-06-20,15.5,16.47,15.2,16.26,363800,11.6281242719558,12.3558197909104,11.403063802176,12.1982774620646,484936.337806404,0.0,1.0
2003-06-23,15.22,15.69,15.18,15.69,108900,11.4180678334946,11.770662569483,11.3880597708573,11.770662569483,145160.987320279,0.0,1.0
2003-06-24,15.2,15.48,14.93,15.22,203800,11.403063802176,11.6131202406371,11.2005093793742,11.4180678334946,271660.323378079,0.0,1.0
2003-06-25,15.53,15.67,15.06,15.16,179200,11.6506303189337,11.7556585381643,11.2980355829454,11.3730557395387,238869.136159725,0.0,1.0
2003-06-26,15.63,15.72,15.3,15.59,93200,11.725650475527,11.7931686164609,11.4780839587692,11.6956424128897,124233.2784045,0.0,1.0
2003-06-27,15.4,15.92,15.29,15.63,74600,11.5531041153625,11.9432089296475,11.4705819431099,11.725650475527,99439.9417272068,0.0,1.0
2003-06-30,15.6,15.78,15.18,15.5,167500,11.703144428549,11.8381807104169,11.3880597708573,11.6281242719558,223273.327604654,0.0,1.0
2003-07-01,16.05,16.05,15.06,15.44,121500,12.0407351332187,12.0407351332187,11.2980355829454,11.5831121779998,161956.47345651,0.0,1.0
2003-07-02,15.76,16.05,15.65,16.04,180900,11.8231766790982,12.0407351332187,11.7406545068456,12.0332331175594,241135.193813027,0.0,1.0
2003-07-03,15.88,16.05,15.67,15.73,37900,11.9132008670102,12.0407351332187,11.7556585381643,11.8006706321203,50519.7559177095,0.0,1.0
2003-07-07,17.07,17.24,16.12,16.12,163200,12.80594073047,12.9334749966785,12.093249242834,12.093249242834,217541.534716892,0.0,1.0
2003-07-08,17.74,17.79,17.06,17.16,155000,13.3085757796448,13.3460858579415,12.7984387148107,12.8734588714039,206611.138977441,0.0,1.0
2003-07-09,17.89,17.91,17.542,17.67,86400,13.4211060145347,13.4361100458534,13.1600358695902,13.2560616700296,115169.047791296,0.0,1.0
2003-07-10,17.65,17.87,17.59,17.76,49800,13.2410576387109,13.4061019832161,13.1960455447549,13.3235798109635,66382.1594908164,0.0,1.0
2003-07-11,17.79,17.89,17.65,17.89,81800,13.3460858579415,13.4211060145347,13.2410576387109,13.4211060145347,109037.362376481,0.0,1.0
2003-07-14,18.54,18.62,18.11,18.32,139700,13.9087370323909,13.9687531576656,13.5861503590399,13.7436926878858,186216.620097733,0.0,1.0
2003-07-15,18.87,18.89,18.53,18.69,137200,14.1563035491487,14.1713075804674,13.9012350167316,14.0212672672808,182884.18237229,0.0,1.0
2003-07-16,18.4,18.98,18.31,18.93,70400,13.8037088131604,14.2388257214013,13.7361906722264,14.2013156431047,93841.4463484632,0.0,1.0
2003-07-17,17.41,18.24,17.25,18.19,95100,13.0610092628871,13.6836765626112,12.9409770123379,13.6461664843145,126765.931075836,0.0,1.0
2003-07-18,17.55,17.64,17.16,17.41,59800,13.1660374821176,13.2335556230516,12.8734588714039,13.0610092628871,79711.910392587,0.0,1.0
2003-07-21,17.8,17.86,17.27,17.67,130600,13.3535878736008,13.3985999675568,12.9559810436565,13.2560616700296,174086.546777121,0.0,1.0
2003-07-22,18.5,18.71,17.82,17.82,159900,13.8787289697536,14.0362712985995,13.3685919049195,13.3685919049195,213142.716919309,0.0,1.0
2003-07-23,18.23,18.49,17.8,18.49,53500,13.6761745469518,13.8712269540943,13.3535878736008,13.8712269540943,71314.1673244716,0.0,1.0
2003-07-24,18.51,19.09,18.2,18.5,285300,13.886230985413,14.3213478936539,13.6536684999739,13.8787289697536,380297.793227507,0.0,1.0
2003-07-25,18.07,18.42,17.83,18.34,192200,13.5561422964026,13.818712844479,13.3760939205788,13.7586967192044,256197.812332027,0.0,1.0
2003-07-28,18.51,18.84,18.06,18.06,130600,13.886230985413,14.1337975021707,13.5486402807433,13.5486402807433,174086.54677712,0.0,1.0
2003-07-29,18.2,18.68,18.03,18.68,96100,13.6536684999739,14.0137652516215,13.5261342337653,14.0137652516215,128098.906166013,0.0,1.0
2003-07-30,18.97,19.32,18.31,18.41,154400,14.231323705742,14.4938942538184,13.7361906722264,13.8112108288197,205811.353923334,0.0,1.0
2003-07-31,19.88,19.92,18.98,19.09,268800,14.9140071307407,14.944015193378,14.2388257214013,14.3213478936539,358303.704239587,0.0,1.0
2003-08-01,20.51,20.94,19.93,20.0,478800,15.3866341172782,15.7092207906293,14.9515172090373,15.0040313186526,638228.473176766,0.0,1.0
2003-08-04,19.95,20.7,19.65,20.23,284800,14.966521240356,15.5291724148054,14.7414607705762,15.1765776788171,379631.305682419,0.0,1.0
2003-08-05,19.11,19.95,18.73,19.95,167700,14.3363519249725,14.966521240356,14.0512753299181,14.966521240356,223539.92262269,0.0,1.0
2003-08-06,18.85,19.48,18.77,19.11,70800,14.1412995178301,14.6139265043676,14.0812833925554,14.3363519249725,94374.6363845339,0.0,1.0
2003-08-07,18.7,19.1,18.56,18.77,168700,14.0287692829402,14.3288499093132,13.9237410637096,14.0812833925554,224872.897712865,0.0,1.0
2003-08-08,18.24,18.87,18.24,18.76,71700,13.6836765626112,14.1563035491487,13.6836765626112,14.0737813768961,95574.3139656932,0.0,1.0
2003-08-11,18.62,18.99,18.15,18.2,66900,13.9687531576656,14.2463277370606,13.6161584216772,13.6536684999739,89176.0335328434,0.0,1.0
2003-08-12,19.39,19.4,18.45,18.664,47700,14.5464083634337,14.553910379093,13.841218891457,14.0017620265666,63582.9118014445,0.0,1.0
2003-08-13,19.25,19.89,19.1,19.24,140100,14.4413801442031,14.9215091464,14.3288499093132,14.4338781285438,186749.810133803,0.0,1.0
2003-08-14,19.08,19.3,18.94,19.3,195200,14.3138458779946,14.4788902224997,14.208817658764,14.4788902224997,260196.737602557,0.0,1.0
2003-08-15,18.81,19.23,18.55,19.13,88600,14.1112914551928,14.4263761128845,13.9162390480503,14.3513559562912,118101.592989685,0.0,1.0
2003-08-18,19.15,19.32,18.87,18.87,196900,14.3663599876098,14.4938942538184,14.1563035491487,14.1563035491487,262462.795255859,0.0,1.0
2003-08-19,19.49,19.87,19.08,19.19,154900,14.6214285200269,14.9065051150813,14.3138458779946,14.3963680502472,206477.841468423,0.0,1.0
2003-08-20,19.35,19.48,18.98,19.29,101900,14.5164003007964,14.6139265043676,14.2388257214013,14.4713882068404,135830.16168904,0.0,1.0
2003-08-21,20.991,21.2,19.22,19.22,312700,15.7474810704918,15.9042731977717,14.4188740972251,14.4188740972251,416821.31069836,0.0,1.0
2003-08-22,21.8,22.25,21.22,21.22,470700,16.3543941373313,16.691984842001,15.9192772290904,15.9192772290904,627431.374946331,0.0,1.0
2003-08-25,21.16,21.95,20.94,21.81,136800,15.8742651351344,16.4669243722212,15.7092207906293,16.3618961529906,182350.992336219,0.0,1.0
2003-08-26,21.07,21.38,20.85,21.16,159100,15.8067469942005,16.0393094796396,15.6417026496953,15.8742651351344,212076.336847166,0.0,1.0
2003-08-27,21.45,21.75,21.07,21.14,167900,16.0918235892549,16.3168840590347,15.8067469942005,15.8592611038158,223806.517640724,0.0,1.0
2003-08-28,21.81,22.0,21.11,21.45,89200,16.3618961529906,16.5044344505178,15.8367550568378,16.0918235892549,118901.378043792,0.0,1.0
2003-08-29,22.1,22.34,21.45,21.84,111000,16.5794546071111,16.7595029829349,16.0918235892549,16.3844021999686,147960.235009651,0.0,1.0
2003-09-02,22.33,22.37,21.95,22.34,226000,16.7520009672756,16.7820090299129,16.4669243722212,16.7595029829349,301252.37038001,0.0,1.0
2003-09-03,23.03,23.13,22.3,22.3,339400,17.2771420634284,17.3521622200217,16.7294949202976,16.7294949202976,452411.745606087,0.0,1.0
2003-09-04,23.0,23.2,22.92,22.92,172900,17.2546360164505,17.404676329637,17.1946198911759,17.1946198911759,230471.393091609,0.0,1.0
2003-09-05,22.68,22.97,22.68,22.95,136500,17.014571515352,17.2321299694725,17.014571515352,17.2171259381538,181951.099809166,0.0,1.0
2003-09-08,22.75,23.03,22.65,22.65,107100,17.0670856249673,17.2771420634284,16.992065468374,16.992065468374,142761.632157961,0.0,1.0
2003-09-09,22.66,22.87,22.22,22.67,81600,16.9995674840334,17.1571098128792,16.669478795023,17.0070694996927,108770.767358446,0.0,1.0
2003-09-10,21.33,22.35,21.31,22.26,157500,16.0393094796396,16.8063088077799,16.0242702771271,16.7386323964734,209452.595466441,0.05,1.0
2003-09-11,21.8,21.99,21.11,21.48,84800,16.3927307386846,16.5356031625539,15.8738782520015,16.1521034984838,112771.93711463,0.0,1.0
2003-09-12,21.49,22.0,21.25,21.99,59100,16.15962309974,16.5431227638102,15.9791526695894,16.5356031625539,78594.5929655027,0.0,1.0
2003-09-15,21.35,21.85,21.35,21.44,92300,16.0543486821522,16.430328744966,16.0543486821522,16.1220250934587,122745.870232079,0.0,1.0
2003-09-16,21.98,22.08,21.58,21.76,82600,16.5280835612976,16.6032795738604,16.2272995110465,16.3626523336595,109846.250066845,0.0,1.0
2003-09-17,21.56,22.18,21.55,21.97,59700,16.212260308534,16.6784755864232,16.2047407072777,16.5205639600414,79392.5076148984,0.0,1.0
2003-09-18,21.05,21.75,21.02,21.75,201800,15.8287606444638,16.3551327324033,15.806201840695,16.3551327324033,268365.293746843,0.0,1.0
2003-09-19,21.0,21.33,20.52,21.02,132600,15.7911626381825,16.0393094796396,15.4302217778811,15.806201840695,176339.137516508,0.0,1.0
2003-09-22,21.11,21.15,20.41,20.76,105500,15.8738782520015,15.9039566570266,15.3475061640621,15.6106922080318,140299.99251879,0.0,1.0
2003-09-23,21.75,21.75,21.1,21.1,147800,16.3551327324033,16.3551327324033,15.8663586507452,15.8663586507452,196552.975301205,0.0,1.0
2003-09-24,21.3,21.76,20.95,21.75,266900,16.0167506758708,16.3626523336595,15.7535646319011,16.3551327324033,354939.033206304,0.0,1.0
2003-09-25,20.89,21.4,20.8,21.23,246400,15.7084470243634,16.0919466884336,15.6407706130569,15.9641134670768,327676.949351943,0.0,1.0
2003-09-26,20.08,20.85,20.08,20.85,138200,15.0993593226049,15.6783686193383,15.0993593226049,15.6783686193383,183786.340910871,0.0,1.0
2003-09-29,20.44,20.73,20.16,20.27,136400,15.3700649678309,15.588133404263,15.1595161326552,15.2422317464742,181392.596962683,0.0,1.0
2003-09-30,19.56,20.465,19.48,20.465,150700,14.7083400572785,15.3888639709716,14.6481832472283,15.3888639709716,200409.562773286,0.0,1.0
2003-10-01,20.1,20.15,19.47,19.47,140000,15.1143985251175,15.1519965313989,14.640663645972,14.640663645972,186180.084859058,0.0,1.0
2003-10-02,20.22,20.28,19.78,20.05,75600,15.2046337401928,15.2497513477305,14.8737712849166,15.0768005188361,100537.245823892,0.0,1.0
2003-10-03,21.2,21.45,20.51,20.51,82700,15.941554663308,16.1295446947149,15.4227021766249,15.4227021766249,109979.235841744,0.0,1.0
2003-10-06,21.35,21.4,20.84,21.29,55700,16.0543486821522,16.0919466884336,15.670849018082,16.0092310746145,74073.0766189252,0.0,1.0
2003-10-07,21.05,21.35,20.9,21.23,140600,15.8287606444638,16.0543486821522,15.7159666256197,15.9641134670768,186977.999508455,0.0,1.0
2003-10-08,21.43,21.67,20.95,20.95,81800,16.1145054922024,16.294975922353,15.7535646319011,15.7535646319011,108782.36386765,0.0,1.0
2003-10-09,21.3,22.0,20.95,21.56,68600,16.0167506758708,16.5431227638102,15.7535646319011,16.212260308534,91228.2415809384,0.0,1.0
2003-10-10,21.42,21.7,21.0,21.54,40100,16.1069858909461,16.3175347261219,15.7911626381825,16.1972211060214,53327.2957346303,0.0,1.0
2003-10-13,21.35,21.97,20.92,21.32,71200,16.0543486821522,16.5205639600414,15.7310058281322,16.0317898783833,94685.8717283209,0.0,1.0
2003-10-14,22.05,22.2,21.04,21.32,139200,16.5807207700916,16.6935147889357,15.8212410432076,16.0317898783833,185116.198659863,0.0,1.0
2003-10-15,22.0,22.63,21.88,22.4,196100,16.5431227638102,17.0168576429557,16.4528875487349,16.8439068140613,260785.104577581,0.0,1.0
2003-10-16,22.29,22.43,21.87,21.95,57400,16.7611912002422,16.8664656178301,16.4453679474786,16.5055247575288,76333.834792214,0.0,1.0
2003-10-17,21.57,22.21,21.26,22.2,54400,16.2197799097903,16.701034390192,15.9866722708457,16.6935147889357,72344.2615452339,0.0,1.0
2003-10-20,21.86,22.04,21.37,21.37,69700,16.4378483462223,16.5732011688353,16.0693878846647,16.0693878846647,92691.0851048312,0.0,1.0
2003-10-21,21.84,22.24,21.6,21.8,115800,16.4228091437098,16.7235931939609,16.2423387135591,16.3927307386846,153997.527333421,0.0,1.0
2003-10-22,21.3,21.66,21.11,21.66,216500,16.0167506758708,16.2874563210968,15.8738782520015,16.2874563210968,287914.202657043,0.0,1.0
2003-10-23,19.06,20.96,19.06,20.46,313600,14.3323599944646,15.7610842331573,14.3323599944646,15.3851041703435,417043.390084292,0.0,1.0
2003-10-24,18.51,19.18,17.87,19.05,346700,13.9187819253694,14.42259520954,13.4375274449676,14.3248403932084,461061.681575968,0.0,1.0
2003-10-27,18.84,19.2,18.6,18.76,116700,14.1669287668265,14.4376344120525,13.9864583366759,14.1067719567763,155194.399307516,0.0,1.0
2003-10-28,20.16,20.49,19.02,19.04,573800,15.1595161326552,15.4076629741123,14.3022815894395,14.3173207919521,763072.376372338,0.0,1.0
2003-10-29,21.01,21.07,20.0,20.2,222000,15.7986822394387,15.8437998469764,15.0392025125547,15.1895945376803,295228.420276507,0.0,1.0
2003-10-30,20.81,21.25,20.62,21.12,139000,15.6482902143132,15.9791526695894,15.5054177904439,15.8813978532578,184850.227110065,0.0,1.0
2003-10-31,20.16,21.12,20.16,20.94,83500,15.1595161326552,15.8813978532578,15.1595161326552,15.7460450306448,111043.122040938,0.0,1.0
2003-11-03,20.97,21.24,20.38,20.45,180800,15.7686038344136,15.9716330683331,15.3249473602933,15.3775845690872,240438.281017984,0.0,1.0
2003-11-04,20.81,21.2,20.52,21.07,82000,15.6482902143132,15.941554663308,15.4302217778811,15.8437998469764,109048.335417448,0.0,1.0
2003-11-05,20.79,21.14,20.51,20.87,82600,15.6332510118006,15.8964370557703,15.4227021766249,15.6934078218509,109846.250066845,0.0,1.0
2003-11-06,20.81,20.99,20.45,20.79,112400,15.6482902143132,15.7836430369262,15.3775845690872,15.6332510118006,149476.010986844,0.0,1.0
2003-11-07,21.111,21.43,20.72,20.87,103300,15.8746302121271,16.1145054922024,15.5806138030067,15.6934078218509,137374.305471005,0.0,1.0
2003-11-10,19.87,21.48,19.83,21.48,163200,14.9414476962231,16.1521034984838,14.911369291198,16.1521034984838,217032.784635702,0.0,1.0
2003-11-11,20.2,20.38,19.75,19.75,109500,15.1895945376803,15.3249473602933,14.8512124811478,14.8512124811478,145619.423514763,0.0,1.0
2003-11-12,20.49,20.62,19.66,20.1,135800,15.4076629741123,15.5054177904439,14.7835360698413,15.1143985251175,180594.682313287,0.0,1.0
2003-11-13,20.11,20.5,20.088,20.5,101500,15.1219181263738,15.4151825753686,15.10537500361,15.4151825753686,134980.561522817,0.0,1.0
2003-11-14,19.98,20.17,19.8,20.1,88500,15.0241633100422,15.1670357339114,14.8888104874292,15.1143985251175,117692.410785904,0.0,1.0
2003-11-17,19.45,19.86,19.26,19.67,176700,14.6256244434595,14.9339280949668,14.4827520195902,14.7910556710976,234985.864247111,0.0,1.0
2003-11-18,19.57,20.06,19.27,19.36,88200,14.7158596585348,15.0843201200924,14.4902716208465,14.557948032153,117293.453461207,0.0,1.0
2003-11-19,19.92,19.92,18.91,19.44,168800,14.9790457025045,14.9790457025045,14.2195659756205,14.6181048422032,224479.988030065,0.0,1.0
2003-11-20,19.8,19.91,19.37,19.73,143500,14.8888104874292,14.9715261012482,14.5654676334093,14.8361732786352,190834.586980534,0.0,1.0
2003-11-21,19.47,20.03,19.05,19.96,131600,14.640663645972,15.0617613163236,14.3248403932084,15.0091241075296,175009.279767515,0.0,1.0
2003-11-24,21.12,21.15,19.35,19.49,266500,15.8813978532578,15.9039566570266,14.5504284308967,14.6557028484846,354407.090106707,0.0,1.0
2003-11-25,21.08,21.29,20.81,21.04,108500,15.8513194482327,16.0092310746145,15.6482902143132,15.8212410432076,144289.56576577,0.0,1.0
2003-11-26,20.65,21.46,20.5,21.0,78400,15.5279765942128,16.1370642959712,15.4151825753686,15.7911626381825,104260.847521072,0.0,1.0
2003-11-28,21.06,21.06,20.73,20.91,28000,15.8362802457201,15.8362802457201,15.588133404263,15.723486226876,37236.0169718117,0.0,1.0
2003-12-01,21.1,21.35,20.66,21.14,96200,15.8663586507452,16.0543486821522,15.535496195469,15.8964370557703,127932.315453153,0.0,1.0
2003-12-02,20.7,21.29,20.699,21.12,92100,15.5655746004941,16.0092310746145,15.5648226403685,15.8813978532578,122479.898682281,0.0,1.0
2003-12-03,19.88,20.94,19.88,20.63,106200,14.9865653037608,15.7856477595951,14.9865653037608,15.5519538338322,140876.575600027,0.05,1.0
2003-12-04,20.17,20.27,19.26,19.84,154200,15.2051822020551,15.2805673393979,14.519177452235,14.9564112488236,204549.604119813,0.0,1.0
2003-12-05,19.49,20.1,19.49,19.8,66600,14.6925632681236,15.1524126059151,14.6925632681236,14.9262571938865,88346.3270712036,0.0,1.0
2003-12-08,19.46,20.18,19.35,19.35,80300,14.6699477269208,15.2127207157894,14.5870240758436,14.5870240758436,106519.670627892,0.0,1.0
2003-12-09,18.96,19.81,18.93,19.759,95400,14.2930220402065,14.9337957076208,14.2704064990036,14.8953492875759,126550.144183075,0.0,1.0
2003-12-10,18.35,19.08,18.11,18.95,198600,13.833172702415,14.3834842050179,13.6522483727921,14.2854835264722,263447.155500616,0.0,1.0
2003-12-11,19.25,19.271,18.36,18.52,111600,14.5116389385008,14.5274698173428,13.8407112161493,13.9613274358979,148039.791308503,0.0,1.0
2003-12-12,19.5,19.54,19.01,19.2,79300,14.7001017818579,14.7302558367951,14.3307146088779,14.4739463698293,105193.149200397,0.0,1.0
2003-12-15,19.25,19.99,19.22,19.9,163700,14.5116389385008,15.0694889548379,14.4890233972979,15.0016423312294,217151.557681021,0.0,1.0
2003-12-16,19.08,19.59,18.8,19.21,178300,14.3834842050179,14.7679484054665,14.1724058204579,14.4814848835636,236518.770522456,0.0,1.0
2003-12-17,18.75,19.2,18.71,18.92,74200,14.1347132517865,14.4739463698293,14.1045591968493,14.2628679852693,98427.8899201693,0.0,1.0
2003-12-18,19.33,19.47,18.75,18.75,62200,14.571947048375,14.6774862406551,14.1347132517865,14.1347132517865,82509.6327902233,0.0,1.0
2003-12-19,18.98,19.56,18.56,19.46,282200,14.308099067675,14.7453328642636,13.991481490835,14.6699477269208,374344.346839244,0.0,1.0
2003-12-22,19.07,19.28,18.63,18.87,66200,14.3759456912836,14.5342544797036,14.044251086975,14.2251754165979,87815.7185002053,0.0,1.0
2003-12-23,19.55,19.59,18.85,18.85,104400,14.7377943505293,14.7679484054665,14.2100983891293,14.2100983891293,138488.837030536,0.0,1.0
2003-12-24,19.13,19.52,19.12,19.35,15800,14.4211767736893,14.7151788093265,14.413638259955,14.5870240758436,20959.0385544297,0.0,1.0
2003-12-26,19.15,19.27,19.0,19.23,12900,14.4362538011579,14.5267159659693,14.3231760951436,14.4965619110322,17112.1264146926,0.0,1.0
2003-12-29,19.77,19.85,19.18,19.19,56900,14.9036416526836,14.9639497625579,14.4588693423608,14.466407856095,75479.0692244968,0.0,1.0
2003-12-30,19.81,19.93,19.42,19.77,48100,14.9337957076208,15.0242578724322,14.6397936719836,14.9036416526836,63805.6806625358,0.0,1.0
2003-12-31,19.19,20.05,19.0,19.829,122100,14.466407856095,15.1147200372436,14.3231760951436,14.9481188837159,161968.266297207,0.0,1.0
2004-01-02,19.6,20.23,19.09,19.22,118300,14.7754869192008,15.2504132844608,14.3910227187522,14.4890233972979,156927.484872723,0.0,1.0
2004-01-05,20.51,20.53,19.65,19.74,93500,15.4614916690208,15.4765686964894,14.8131794878722,14.8810261114808,124029.753470834,0.0,1.0
2004-01-06,20.25,20.59,20.08,20.08,82100,15.2654903119294,15.5217997788951,15.1373355784465,15.1373355784465,108907.409197384,0.0,1.0
2004-01-07,20.8,20.8,19.76,19.98,124700,15.6801085673151,15.6801085673151,14.8961031389493,15.0619504411036,165417.222008695,0.0,1.0
2004-01-08,21.22,21.27,19.89,20.69,159000,15.9967261441551,16.0344187128266,14.9941038174951,15.597184916238,210916.906971792,0.0,1.0
2004-01-09,21.22,21.51,20.77,21.11,142000,15.9967261441551,16.2153430424494,15.6574930261122,15.913802493078,188366.042704368,0.0,1.0
2004-01-12,21.85,21.86,21.08,21.23,114000,16.4716525094151,16.4791910231494,15.8911869518751,16.0042646578894,151223.442734493,0.0,1.0
2004-01-13,21.79,21.9,20.97,21.9,110900,16.4264214270094,16.5093450780866,15.808263300798,16.5093450780866,147111.226309256,0.0,1.0
2004-01-14,22.2,22.2,21.23,21.48,127400,16.7355004901152,16.7355004901152,16.0042646578894,16.1927275012466,168998.829862932,0.0,1.0
2004-01-15,22.5,22.5,21.54,21.95,121300,16.9616559021437,16.9616559021437,16.2379585836523,16.547037646758,160907.04915521,0.0,1.0
2004-01-16,22.22,22.71,22.09,22.41,147200,16.7505775175837,17.1199646905638,16.652576839038,16.8938092785352,195263.954127345,0.0,1.0
2004-01-20,22.89,22.9,22.12,22.56,81400,17.2556579377809,17.2631964515152,16.6751923802409,17.0068869845495,107978.844198138,0.0,1.0
2004-01-21,22.23,22.57,21.79,22.57,209200,16.758116031318,17.0144254982837,16.4264214270094,17.0144254982837,277508.282632069,0.0,1.0
2004-01-22,21.65,22.63,21.54,22.26,94400,16.3208822347294,17.0596565806895,16.2379585836523,16.7807315725209,125223.62275558,0.0,1.0
2004-01-23,21.72,21.9,20.89,21.7,121300,16.3736518308694,16.5093450780866,15.7479551909237,16.3585748034009,160907.04915521,0.0,1.0
2004-01-26,22.08,22.08,21.26,21.3,76800,16.6450383253037,16.6450383253037,16.0268801990923,16.0570342540294,101876.845631658,0.0,1.0
2004-01-27,21.29,22.11,21.23,22.11,89100,16.0494957402951,16.6676538665066,16.0042646578894,16.6676538665066,118193.059189853,0.0,1.0
2004-01-28,20.851,21.95,20.71,21.3,110300,15.71855498736,16.547037646758,15.6122619437065,16.0570342540294,146315.313452759,0.0,1.0
2004-01-29,20.59,21.65,19.9,21.1,423900,15.5217997788951,16.3208822347294,15.0016423312294,15.9062639793437,562312.433115363,0.0,1.0
2004-01-30,20.4,21.2,20.3,20.31,147900,15.3785680179437,15.9816491166865,15.3031828806008,15.3107213943351,196192.519126591,0.0,1.0
2004-02-02,20.73,20.97,20.11,20.6,168600,15.6273389711751,15.808263300798,15.1599511196494,15.5293382926294,223651.512675749,0.0,1.0
2004-02-03,20.55,20.92,20.12,20.51,162900,15.491645723958,15.7705707321265,15.1674896333837,15.4614916690208,216090.340539024,0.0,1.0
2004-02-04,19.42,20.67,19.25,20.34,230900,14.6397936719836,15.5821078887694,14.5116389385008,15.3333369355379,306293.797608722,0.0,1.0
2004-02-05,19.73,20.12,19.3,19.31,215900,14.8734875977465,15.1674896333837,14.5493315071722,14.5568700209065,286395.976196289,0.0,1.0
2004-02-06,20.5,20.52,19.81,19.9,124300,15.4539531552865,15.4690301827551,14.9337957076208,15.0016423312294,164886.613437697,0.0,1.0
2004-02-09,20.02,20.6,20.01,20.6,140500,15.0921044960408,15.5293382926294,15.0845659823065,15.5293382926294,186376.260563124,0.0,1.0
2004-02-10,21.16,21.18,19.74,20.09,141300,15.9514950617494,15.966572089218,14.8810261114808,15.1448740921808,187437.477705121,0.0,1.0
2004-02-11,21.18,21.31,20.38,21.065,171300,15.966572089218,16.0645727677637,15.3634909904751,15.8798791812737,227233.120529987,0.0,1.0
2004-02-12,20.84,21.33,20.78,21.33,64900,15.7102626222522,16.0796497952323,15.6650315398465,16.0796497952323,86091.2406444613,0.0,1.0
2004-02-13,20.26,21.094,20.15,21.0,75100,15.2730288256637,15.9017408711031,15.1901051745865,15.8308788420008,99621.7592049153,0.0,1.0
2004-02-17,20.55,21.27,20.39,20.68,82200,15.491645723958,16.0344187128266,15.3710295042094,15.5896464025037,109040.061340134,0.0,1.0
2004-02-18,19.95,20.9,19.76,20.74,179600,15.0393348999008,15.755493704658,14.8961031389493,15.6348774849094,238243.2483782,0.0,1.0
2004-02-19,19.39,20.69,19.13,20.25,121700,14.6171781307808,15.597184916238,14.4211767736893,15.2654903119294,161437.657726208,0.0,1.0
2004-02-20,19.4,19.9,19.05,19.51,94600,14.624716644515,15.0016423312294,14.360868663815,14.7076402955922,125488.927041079,0.0,1.0
2004-02-23,18.3,20.03,18.3,19.47,151400,13.7954801337436,15.0996430097751,13.7954801337436,14.6774862406551,200835.344122826,0.0,1.0
2004-02-24,18.37,18.67,18.08,18.46,198800,13.8482497298836,14.0744051419122,13.6296328315893,13.9160963534922,263712.459786115,0.0,1.0
2004-02-25,19.05,19.06,18.37,18.5,79400,14.360868663815,14.3684071775493,13.8482497298836,13.9462504084293,105325.801343147,0.0,1.0
2004-02-26,18.87,19.14,18.64,18.69,124700,14.2251754165979,14.4287152874236,14.0517896007093,14.0894821693807,165417.222008695,0.0,1.0
2004-02-27,18.93,19.4,18.39,19.01,80400,14.2704064990036,14.624716644515,13.8633267573522,14.3307146088779,106652.322770642,0.0,1.0
2004-03-01,19.22,19.41,18.68,19.17,70900,14.4890233972979,14.6322551582493,14.0819436556464,14.4513308286265,94050.3692094343,0.0,1.0
2004-03-02,19.08,19.578,19.07,19.33,83300,14.3834842050179,14.7589021889853,14.3759456912836,14.571947048375,110499.234910379,0.0,1.0
2004-03-03,18.9,19.31,18.35,19.07,64300,14.2477909578007,14.5568700209065,13.833172702415,14.3759456912836,85295.327787964,0.0,1.0
2004-03-04,19.34,19.34,18.56,18.89,36900,14.5794855621093,14.5794855621093,13.991481490835,14.2402524440665,48948.6406745858,0.0,1.0
2004-03-05,19.05,19.59,18.845,19.0,68800,14.360868663815,14.7679484054665,14.2063291322622,14.3231760951436,91264.6742116939,0.0,1.0
2004-03-08,18.35,19.22,18.35,18.92,69900,13.833172702415,14.4890233972979,13.833172702415,14.2628679852693,92723.8477819388,0.0,1.0
2004-03-09,18.07,18.6,17.97,18.36,66400,13.622094317855,14.0216355457722,13.5467091805121,13.8407112161493,88081.0227857044,0.0,1.0
2004-03-10,17.67,18.35,17.67,18.2,79000,13.3205537684836,13.833172702415,13.3205537684836,13.7200949964007,104795.192772148,0.0,1.0
2004-03-11,17.2,18.34,17.11,17.68,85200,12.9662436229721,13.8256341886807,12.8983969993635,13.3280922822178,113019.625622621,0.0,1.0
2004-03-12,18.43,18.5,17.5,17.67,102400,13.9311733809607,13.9840861393257,13.2281895912541,13.3566920044263,135468.273087407,0.05,1.0
2004-03-15,18.15,18.46,17.94,18.31,93700,13.7195223475007,13.9538502774029,13.5607840724056,13.8404657951921,123958.761604394,0.0,1.0
2004-03-16,18.12,18.47,17.85,18.12,155500,13.6968454510585,13.9614092428836,13.4927533830792,13.6968454510585,205715.981104412,0.0,1.0
2004-03-17,18.74,18.77,18.07,18.41,139300,14.1655013108629,14.1881782073051,13.6590506236549,13.9160554499993,184284.476963631,0.0,1.0
2004-03-18,18.53,18.83,18.13,18.655,116600,14.0067630357679,14.2335320001894,13.7044044165392,14.1012501042769,154253.912519449,0.0,1.0
2004-03-19,18.4,18.85,18.0,18.75,124200,13.9084964845186,14.2486499311508,13.6061378652899,14.1730602763437,164308.198412655,0.0,1.0
2004-03-22,18.25,18.33,17.5,18.26,115400,13.7951120023078,13.8555837261536,13.2281895912541,13.8026709677885,152666.393694207,0.0,1.0
2004-03-23,18.1,18.33,17.85,18.2,217000,13.6817275200971,13.8555837261536,13.4927533830792,13.7573171749042,287076.320898117,0.0,1.0
2004-03-24,18.05,18.19,17.53,17.95,191000,13.6439326926935,13.7497582094235,13.2508664876962,13.5683430378863,252680.079684518,0.0,1.0
2004-03-25,18.27,18.27,18.0,18.15,185900,13.8102299332693,13.8102299332693,13.6061378652899,13.7195223475007,245933.124677235,0.0,1.0
2004-03-26,18.19,18.44,17.94,18.17,86500,13.7497582094235,13.9387323464414,13.5607840724056,13.7346402784621,114433.648652937,0.0,1.0
2004-03-29,18.73,18.8,17.91,18.11,265400,14.1579423453822,14.2108551037472,13.5381071759635,13.6892864855778,351106.246849588,0.0,1.0
2004-03-30,18.88,19.08,18.43,18.7,117000,14.271326827593,14.4225061372073,13.9311733809607,14.1352654489401,154783.085461197,0.0,1.0
2004-03-31,18.77,18.91,18.51,18.76,77100,14.1881782073051,14.2940037240351,13.9916451048065,14.1806192418244,101998.084521866,0.0,1.0
2004-04-01,18.8,19.1,18.5,18.88,113300,14.2108551037472,14.4376240681687,13.9840861393257,14.271326827593,149888.235750032,0.0,1.0
2004-04-02,19.1,19.54,18.99,19.1,103900,14.4376240681687,14.7702185493203,14.3544754478809,14.4376240681687,137452.671618961,0.0,1.0
2004-04-05,19.32,19.37,18.81,18.84,148700,14.6039213087445,14.6417161361481,14.218414069228,14.2410909656701,196720.041094701,0.0,1.0
2004-04-06,18.98,19.49,18.73,19.35,94400,14.3469164824001,14.7324237219167,14.1579423453822,14.6265982051867,124884.814252454,0.0,1.0
2004-04-07,19.34,19.59,18.68,19.01,123000,14.6190392397059,14.8080133767239,14.1201475179786,14.3695933788423,162720.679587413,0.0,1.0
2004-04-08,18.89,19.89,18.88,19.5,156200,14.2788857930737,15.0347823411454,14.271326827593,14.7399826873974,206642.03375247,0.0,1.0
2004-04-12,19.05,19.15,18.92,19.0,83300,14.3998292407652,14.4754188955723,14.3015626895158,14.3620344133616,110200.265118955,0.0,1.0
2004-04-13,18.52,19.13,18.25,19.13,58000,13.9992040702872,14.4603009646109,13.7951120023078,14.4603009646109,76730.0765534139,0.0,1.0
2004-04-14,18.82,18.82,18.2,18.55,112500,14.2259730347087,14.2259730347087,13.7573171749042,14.0218809667293,148829.889866536,0.0,1.0
2004-04-15,18.0,19.02,17.8,18.815,124400,13.6061378652899,14.377152344323,13.4549585556756,14.2221935519683,164572.78488353,0.0,1.0
2004-04-16,17.5,18.28,17.43,18.28,161600,13.2281895912541,13.81778889875,13.1752768328891,13.81778889875,213785.868466064,0.0,1.0
2004-04-19,17.71,17.87,17.5,17.65,100700,13.3869278663491,13.5078713140406,13.2281895912541,13.3415740734648,133219.288084979,0.0,1.0
2004-04-20,17.72,18.19,17.6,17.87,77600,13.3944868318298,13.7497582094235,13.3037792460613,13.5078713140406,102659.550699051,0.0,1.0
2004-04-21,18.19,18.19,17.65,17.67,103000,13.7497582094235,13.7497582094235,13.3415740734648,13.3566920044263,136262.032500029,0.0,1.0
2004-04-22,18.44,18.77,17.99,18.2,266200,13.9387323464414,14.1881782073051,13.5985788998092,13.7573171749042,352164.592733084,0.0,1.0
2004-04-23,18.62,18.9,18.39,18.65,163300,14.0747937250943,14.2864447585544,13.9009375190379,14.0974706215365,216034.853468492,0.0,1.0
2004-04-26,18.22,18.89,18.22,18.48,125000,13.7724351058657,14.2788857930737,13.7724351058657,13.9689682083643,165366.544296151,0.0,1.0
2004-04-27,18.04,18.71,17.55,18.19,120300,13.6363737272128,14.1428244144208,13.2659844186577,13.7497582094235,159148.762230615,0.0,1.0
2004-04-28,17.53,18.34,17.5,17.86,86600,13.2508664876962,13.8631426916343,13.2281895912541,13.5003123485599,114565.941888374,0.0,1.0
2004-04-29,17.66,17.88,17.45,17.52,128100,13.3491330389455,13.5154302795213,13.1903947638505,13.2433075222155,169467.634594696,0.0,1.0
2004-04-30,17.5,17.89,17.21,17.78,98300,13.2281895912541,13.522989245002,13.0089795923133,13.4398406247141,130044.250434493,0.0,1.0
2004-05-03,17.56,18.1,17.28,17.28,216800,13.2735433841384,13.6817275200971,13.0618923506783,13.0618923506783,286811.734427244,0.0,1.0
2004-05-04,18.13,18.34,17.6,17.8,82400,13.7044044165392,13.8631426916343,13.3037792460613,13.4549585556756,109009.626000023,0.0,1.0
2004-05-05,17.94,18.32,17.94,18.25,41700,13.5607840724056,13.8480247606728,13.5607840724056,13.7951120023078,55166.279177196,0.0,1.0
2004-05-06,17.95,18.19,17.75,18.07,111500,13.5683430378863,13.7497582094235,13.417163728272,13.6590506236549,147506.957512167,0.0,1.0
2004-05-07,17.62,18.39,17.58,17.94,81400,13.3188971770227,13.9009375190379,13.2886613150998,13.5607840724056,107686.693645653,0.0,1.0
2004-05-10,17.59,18.1,17.56,17.8,121000,13.2962202805805,13.6817275200971,13.2735433841384,13.4549585556756,160074.814878674,0.0,1.0
2004-05-11,18.37,18.37,17.9,18.01,119000,13.8858195880764,13.8858195880764,13.5305482104827,13.6136968307706,157428.950169936,0.0,1.0
2004-05-12,18.48,18.7,17.56,18.21,147200,13.9689682083643,14.1352654489401,13.2735433841384,13.764876140385,194735.642563147,0.0,1.0
2004-05-13,18.11,18.68,18.0,18.44,86700,13.6892864855778,14.1201475179786,13.6061378652899,13.9387323464414,114698.23512381,0.0,1.0
2004-05-14,17.7,18.33,17.63,18.15,70500,13.3793689008684,13.8555837261536,13.3264561425034,13.7195223475007,93266.7309830292,0.0,1.0
2004-05-17,17.42,17.65,17.24,17.55,82900,13.1677178674084,13.3415740734648,13.0316564887555,13.2659844186577,109671.092177207,0.0,1.0
2004-05-18,17.85,18.0,17.48,17.59,140200,13.4927533830792,13.6061378652899,13.2130716602927,13.2962202805805,185475.116082562,0.0,1.0
2004-05-19,17.8,18.67,17.79,18.1,117700,13.4549585556756,14.1125885524979,13.4473995901949,13.6817275200971,155709.138109255,0.0,1.0
2004-05-20,17.68,18.21,17.5,17.77,73100,13.364250969907,13.764876140385,13.2281895912541,13.4322816592334,96706.3551043889,0.0,1.0
2004-05-21,17.9,18.14,17.51,17.61,75000,13.5305482104827,13.7119633820199,13.2357485567348,13.311338211542,99219.9265776909,0.0,1.0
2004-05-24,18.52,18.64,17.51,18.09,93000,13.9992040702872,14.0899116560558,13.2357485567348,13.6741685546164,123032.708956336,0.0,1.0
2004-05-25,19.0,19.0,18.345,18.345,90200,14.3620344133616,14.3620344133616,13.8669221743746,13.8669221743746,119328.498364102,0.0,1.0
2004-05-26,19.27,19.29,18.55,18.95,62500,14.5661264813409,14.5812444123024,14.0218809667293,14.324239585958,82683.2721480756,0.0,1.0
2004-05-27,19.44,19.6,19.11,19.2,37000,14.6946288945131,14.8155723422046,14.4451830336495,14.5132137229759,48948.4971116607,0.0,1.0
2004-05-28,18.95,19.49,18.93,19.49,111200,14.324239585958,14.7324237219167,14.3091216549966,14.7324237219167,147110.077805856,0.0,1.0
2004-06-01,19.68,19.69,18.81,18.98,87000,14.8760440660503,14.883603031531,14.218414069228,14.3469164824001,115095.114830121,0.0,1.0
2004-06-02,19.14,19.7,18.86,19.67,77500,14.4678599300916,14.8911619970117,14.2562088966315,14.8684851005696,102527.257463614,0.0,1.0
2004-06-03,18.19,19.11,18.19,18.89,49800,13.7497582094235,14.4451830336495,13.7497582094235,14.2788857930737,65882.0312475867,0.0,1.0
2004-06-04,18.08,18.93,18.08,18.53,79400,13.6666095891356,14.3091216549966,13.6666095891356,14.0067630357679,105040.828936915,0.0,1.0
2004-06-07,18.97,18.98,18.12,18.12,81700,14.3393575169194,14.3469164824001,13.6968454510585,13.6968454510585,108083.573351964,0.0,1.0
2004-06-08,18.85,19.1,18.34,18.54,52300,14.2486499311508,14.4376240681687,13.8631426916343,14.0143220012486,69189.3621335097,0.0,1.0
2004-06-09,18.29,19.16,18.25,18.71,95300,13.8253478642307,14.482977861053,13.7951120023078,14.1428244144208,126075.453371385,0.0,1.0
2004-06-10,18.6,18.97,18.55,18.67,90000,14.0596757941329,14.3393575169194,14.0218809667293,14.1125885524979,119063.911893229,0.0,1.0
2004-06-14,17.3,18.82,17.25,18.69,189700,13.0770102816398,14.2259730347087,13.0392154542362,14.1277064834594,250960.267623838,0.0,1.0
2004-06-15,18.06,18.22,17.4,17.4,133200,13.6514916581742,13.7724351058657,13.1525999364469,13.1525999364469,176214.589601979,0.0,1.0
2004-06-16,17.81,18.44,17.72,18.44,64100,13.4625175211563,13.9387323464414,13.3944868318298,13.9387323464414,84799.9639150661,0.0,1.0
2004-06-17,17.83,17.98,17.5,17.71,75800,13.4776354521177,13.5910199343285,13.2281895912541,13.3869278663491,100278.272461186,0.0,1.0
2004-06-18,17.86,18.0,17.51,17.7,120800,13.5003123485599,13.6061378652899,13.2357485567348,13.3793689008684,159810.2284078,0.0,1.0
2004-06-21,17.47,18.07,17.36,17.54,56400,13.2055126948119,13.6590506236549,13.1223640745241,13.2584254531769,74613.3847864235,0.0,1.0
2004-06-22,18.19,18.19,17.1,17.67,104300,13.7497582094235,13.7497582094235,12.9258309720254,13.3566920044263,137981.844560709,0.0,1.0
2004-06-23,17.98,18.2,17.57,17.9,70800,13.6288147617321,13.7955744529212,13.3180353372432,13.5681748740269,93403.8668992971,0.05,1.0
2004-06-24,18.02,18.19,17.82,17.86,63400,13.6591347055846,13.7879944669581,13.5075349863218,13.5378549301743,83641.3158392015,0.0,1.0
2004-06-25,18.11,18.395,17.83,18.0,146300,13.7273545792529,13.9433841792025,13.5151149722849,13.6439747336584,193008.272985413,0.0,1.0
2004-06-28,17.83,18.17,17.79,17.85,73200,13.5151149722849,13.7728344950318,13.4847950284323,13.5302749442112,96570.0996755447,0.0,1.0
2004-06-29,18.35,18.35,17.52,17.6,146100,13.9092742423684,13.9092742423684,13.2801354074275,13.3407752951326,192744.420254058,0.0,1.0
2004-06-30,19.04,19.1,17.86,18.6,178100,14.4322932738253,14.4777731896041,13.5378549301743,14.098773891447,234960.85727069,0.0,1.0
2004-07-01,18.03,19.09,18.03,19.07,71700,13.6667146915478,14.470193203641,13.6667146915478,14.4550332317147,94591.2041903899,0.0,1.0
2004-07-02,17.91,18.77,17.78,18.71,71000,13.5757548599901,14.2276336528204,13.4772150424692,14.1821537370415,93667.719630651,0.0,1.0
2004-07-06,17.24,17.9,17.0,17.9,104400,13.0678958004594,13.5681748740269,12.885976137344,13.5681748740269,137731.125766761,0.0,1.0
2004-07-07,17.13,17.45,16.95,17.3,112500,12.9845159548649,13.2270755056855,12.8480762075283,13.1133757162383,148417.161386595,0.0,1.0
2004-07-08,16.77,17.2,16.7,16.9,108300,12.7116364601917,13.0375758566069,12.6585765584497,12.8101762777126,142876.254028162,0.0,1.0
2004-07-09,16.76,17.079,16.75,16.98,83400,12.7040564742286,12.9458580264528,12.6964764882654,12.8708161654177,110026.588974596,0.0,1.0
2004-07-12,16.75,16.93,16.55,16.92,77700,12.6964764882654,12.832916235602,12.5448767690025,12.8253362496389,102506.786131009,0.0,1.0
2004-07-13,16.7,17.15,16.6,17.02,79000,12.6585765584497,12.9996759267912,12.5827766988183,12.9011361092703,104221.828884809,0.0,1.0
2004-07-14,16.06,16.35,16.0,16.35,125300,12.1734574568085,12.3932770497397,12.1279775410296,12.3932770497397,165303.736193248,0.0,1.0
2004-07-15,15.92,16.2,15.84,16.12,137600,12.0673376533245,12.2795772602925,12.0066977656194,12.2189373725874,181530.679171516,0.0,1.0
2004-07-16,15.61,16.24,15.45,16.035,122500,11.832358088467,12.3098972041451,11.7110783130568,12.1545074919006,161609.797954293,0.0,1.0
2004-07-19,15.32,16.1,15.31,15.52,154700,11.6125384955359,12.2037774006611,11.6049585095727,11.7641382147988,204090.087702278,0.0,1.0
2004-07-20,15.75,16.15,15.3,15.3,170800,11.9384778919511,12.2416773304768,11.5973785236096,11.5973785236096,225330.23257627,0.0,1.0
2004-07-21,15.29,16.27,15.25,16.15,167700,11.5897985376465,12.3326371620345,11.5594785937939,12.2416773304768,221240.515240284,0.0,1.0
2004-07-22,15.25,16.07,15.15,15.33,109400,11.5594785937939,12.1810374427717,11.4836787341624,11.620118481499,144327.444050609,0.0,1.0
2004-07-23,17.84,18.17,15.92,16.32,723200,13.5226949582481,13.7728344950318,12.0673376533245,12.3705370918502,954091.47657587,0.0,1.0
2004-07-26,17.71,17.94,17.3,17.77,265800,13.4241551407272,13.5984948178795,13.1133757162383,13.4696350565061,350660.279969396,0.0,1.0
2004-07-27,18.54,18.61,17.3,17.3,124200,14.0532939756681,14.1063538774101,13.1133757162383,13.1133757162383,163852.546170801,0.0,1.0
2004-07-28,18.2,18.35,17.67,18.22,116900,13.7955744529212,13.9092742423684,13.3938351968746,13.8107344248475,154221.921476382,0.0,1.0
2004-07-29,18.85,18.85,18.19,18.19,130300,14.2882735405256,14.2882735405256,13.7879944669581,13.7879944669581,171900.054477096,0.0,1.0
2004-07-30,18.935,19.23,18.24,18.84,126200,14.3527034212123,14.576313007125,13.8258943967738,14.2806935545624,166491.07348434,0.0,1.0
2004-08-02,19.55,19.62,18.67,19.0,259500,14.8188725579456,14.8719324596876,14.151833793189,14.4019733299727,342348.918931746,0.0,1.0
2004-08-03,19.67,19.71,19.22,19.5,387000,14.9098323895033,14.9401523333559,14.5687330211619,14.7809726281299,510555.035169889,0.0,1.0
2004-08-04,20.46,20.6,19.47,19.47,409900,15.5086512805917,15.6147710840757,14.7582326702405,14.7582326702405,540766.172909913,0.0,1.0
2004-08-05,20.24,20.49,19.98,20.49,191300,15.3418915894025,15.5313912384811,15.1448119543608,15.5313912384811,252375.13754005,0.0,1.0
2004-08-06,18.95,19.93,18.79,19.9,134500,14.364073400157,15.1069120245451,14.2427936247467,15.0841720666556,177440.961835529,0.0,1.0
2004-08-09,19.03,19.6,18.76,18.76,191800,14.4247132878621,14.8567724877613,14.2200536668573,14.2200536668573,253034.769368436,0.0,1.0
2004-08-10,19.0,19.25,18.84,19.1,104200,14.4019733299727,14.5914729790513,14.2806935545624,14.4777731896041,137467.273035407,0.0,1.0
2004-08-11,18.32,18.8,17.72,18.53,117300,13.8865342844789,14.2503736107098,13.4317351266903,14.045713989705,154749.62693909,0.0,1.0
2004-08-12,17.86,18.48,17.86,18.48,119200,13.5378549301743,14.0078140598892,13.5378549301743,14.0078140598892,157256.227886953,0.0,1.0
2004-08-13,18.22,18.32,17.97,18.1,66500,13.8107344248475,13.8865342844789,13.6212347757689,13.7197745932898,87731.0331751875,0.0,1.0
2004-08-16,18.56,18.75,18.131,18.34,70900,14.0684539475944,14.2124736808941,13.7432725497755,13.9016942564052,93535.7932649742,0.0,1.0
2004-08-17,18.51,18.75,18.36,18.75,41400,14.0305540177787,14.2124736808941,13.9168542283315,14.2124736808941,54617.515390267,0.0,1.0
2004-08-18,19.09,19.18,18.13,18.32,87900,14.470193203641,14.5384130773093,13.7425145511792,13.8865342844789,115963.27543006,0.0,1.0
2004-08-19,18.85,19.2,18.73,19.2,79300,14.2882735405256,14.5535730492356,14.1973137089678,14.5535730492356,104617.60798184,0.0,1.0
2004-08-20,18.82,19.08,18.58,18.96,48500,14.2655335826361,14.4626132176779,14.0836139195207,14.3716533861201,63984.2873533323,0.0,1.0
2004-08-23,18.73,18.95,18.4,18.95,94500,14.1973137089678,14.364073400157,13.9471741721841,14.364073400157,124670.41556474,0.0,1.0
2004-08-24,18.77,18.9,18.52,18.8,44600,14.2276336528204,14.3261734703413,14.0381340037418,14.2503736107098,58839.1590919302,0.0,1.0
2004-08-25,18.02,18.32,17.67,18.32,143800,13.6591347055846,13.8865342844789,13.3938351968746,13.8865342844789,189710.113843489,0.0,1.0
2004-08-26,17.59,17.94,17.27,17.85,234600,13.3331953091695,13.5984948178795,13.0906357583489,13.5302749442112,309499.253878179,0.0,1.0
2004-08-27,17.43,17.6,17.3,17.6,75700,13.2119155337592,13.3407752951326,13.1133757162383,13.3407752951326,99868.2588174688,0.0,1.0
2004-08-30,16.45,17.53,16.18,17.23,157900,12.4690769093711,13.2877153933906,12.2644172883662,13.0603158144963,208311.731403941,0.0,1.0
2004-08-31,15.78,16.49,14.7,16.39,579600,11.9612178498405,12.4993968532237,11.142579365821,12.4235969935922,764645.215463738,0.0,1.0
2004-09-01,14.88,16.0,14.75,14.94,652000,11.2790191131576,12.1279775410296,11.1804792956367,11.3244990289364,860159.904213866,0.0,1.0
2004-09-02,14.7,14.97,14.54,14.95,278200,11.142579365821,11.3472389868259,11.0212995904107,11.3320790148996,367019.14931334,0.0,1.0
2004-09-03,14.22,14.42,13.69,14.35,325900,10.7787400395901,10.930339758853,10.3770007835435,10.877279857111,429948.025741257,0.0,1.0
2004-09-07,13.87,14.4,13.75,14.27,142100,10.5134405308801,10.9151797869267,10.4224806993224,10.8166399694058,187467.365626979,0.0,1.0
2004-09-08,14.06,14.18,13.7,13.8,169200,10.6953601939955,10.7866434957935,10.4215102886016,10.4975797067666,222428.413522302,0.05,1.0
2004-09-09,14.71,14.75,13.79,14.01,349100,11.1898114120679,11.2202391793338,10.4899727649501,10.657325484913,458922.926481296,0.0,1.0
2004-09-10,14.67,14.88,14.53,14.71,135600,11.1593836448019,11.3191294229483,11.0528864593709,11.1898114120679,178258.232113617,0.0,1.0
2004-09-13,14.9,15.0,14.62,14.89,177700,11.3343433065813,11.4104127247463,11.1213489357194,11.3267363647648,233602.417747713,0.0,1.0
2004-09-14,14.95,15.23,14.76,14.98,121400,11.3723780156638,11.5853723865257,11.2278461211503,11.3951988411133,159591.072113519,0.0,1.0
2004-09-15,14.34,14.99,14.19,14.99,107300,10.9083545648574,11.4028057829298,10.79425043761,11.4028057829298,141055.370986661,0.0,1.0
2004-09-16,14.85,14.85,14.25,14.55,100500,11.2963085974988,11.2963085974988,10.839892088509,11.0681003430039,132116.167606332,0.0,1.0
2004-09-17,14.5,15.48,14.29,15.07,140000,11.0300656339214,11.7755459319382,10.870319855775,11.4636613174618,184042.422536184,0.0,1.0
2004-09-20,14.51,14.85,14.22,14.51,137400,11.0376725757379,11.2963085974988,10.8170712630595,11.0376725757379,180624.49183194,0.0,1.0
2004-09-21,14.83,14.83,14.56,14.75,72600,11.2810947138658,11.2810947138658,11.0757072848204,11.2202391793338,95439.1419723354,0.0,1.0
2004-09-22,14.18,14.74,14.18,14.6,140200,10.7866434957935,11.2126322375174,10.7866434957935,11.1061350520864,184305.340282663,0.0,1.0
2004-09-23,14.38,14.5,14.1,14.1,53500,10.9387823321234,11.0300656339214,10.7257879612615,10.7257879612615,70330.4971834703,0.0,1.0
2004-09-24,14.09,14.71,14.09,14.43,101300,10.718181019445,11.1898114120679,10.718181019445,10.9768170412059,133167.838592253,0.0,1.0
2004-09-27,14.08,14.52,13.72,14.43,261700,10.7105740776285,11.0452795175544,10.4367241722346,10.9768170412059,344027.871269423,0.0,1.0
2004-09-28,14.26,14.46,13.97,14.33,170500,10.8474990303255,10.9996378666554,10.626897717647,10.900747623041,224137.378874423,0.0,1.0
2004-09-29,14.66,14.98,14.32,14.54,190300,11.1517767029854,11.3951988411133,10.8931406812245,11.0604934011874,250166.235775969,0.0,1.0
2004-09-30,14.78,14.92,14.54,14.89,128300,11.2430600047833,11.3495571902143,11.0604934011874,11.3267363647648,168661.734367089,0.0,1.0
2004-10-01,15.04,15.14,14.77,14.94,244200,11.4408404920123,11.5169099101773,11.2354530629668,11.3647710738473,321022.568452399,0.0,1.0
2004-10-04,15.9,16.03,14.89,15.17,322100,12.0950374882311,12.1939277318455,11.3267363647648,11.5397307356267,423429.030706461,0.0,1.0
2004-10-05,15.73,16.2,15.53,15.71,158100,11.9657194773506,12.323245742726,11.8135806410207,11.9505055937176,207836.478592647,0.0,1.0
2004-10-06,15.43,15.75,15.39,15.57,197900,11.7375112228557,11.9809333609836,11.7070834555897,11.8440084082866,260157.110142219,0.0,1.0
2004-10-07,15.49,15.7,15.35,15.43,98700,11.7831528737547,11.9428986519011,11.6766556883237,11.7375112228557,129749.907888009,0.0,1.0
2004-10-08,15.31,15.49,15.27,15.35,153800,11.6462279210577,11.7831528737547,11.6158001537917,11.6766556883237,202183.747043322,0.0,1.0
2004-10-11,15.3,15.45,14.79,15.35,52500,11.6386209792412,11.7527251064887,11.2506669465998,11.6766556883237,69015.9084510689,0.0,1.0
2004-10-12,15.0,15.26,14.75,15.26,62900,11.4104127247463,11.6081932119752,11.2202391793338,11.6081932119752,82687.6312680423,0.0,1.0
2004-10-13,15.34,15.53,15.0,15.15,238200,11.6690487465072,11.8135806410207,11.4104127247463,11.5245168519938,313135.036057992,0.0,1.0
2004-10-14,14.21,15.26,14.21,15.18,205300,10.809464321243,11.6081932119752,10.809464321243,11.5473376774432,269885.066761989,0.0,1.0
2004-10-15,14.21,14.39,14.15,14.24,205500,10.809464321243,10.9463892739399,10.763822670344,10.8322851466925,270147.984508469,0.0,1.0
2004-10-18,14.3,14.38,14.04,14.17,77000,10.8779267975915,10.9387823321234,10.6801463103625,10.779036553977,101223.3323949,0.0,1.0
2004-10-19,14.38,14.84,14.06,14.41,100300,10.9387823321234,11.2887016556823,10.6953601939955,10.9616031575729,131853.249859852,0.0,1.0
2004-10-20,14.71,14.76,14.02,14.25,120500,11.1898114120679,11.2278461211503,10.6649324267295,10.839892088509,158407.942254357,0.0,1.0
2004-10-21,15.58,15.88,14.41,14.41,163300,11.8516153501031,12.0798236045981,10.9616031575729,10.9616031575729,214672.340001135,0.0,1.0
2004-10-22,15.26,16.06,14.98,15.3,368200,11.6081932119752,12.216748557295,11.3951988411133,11.6386209792412,484031.571270163,0.0,1.0
2004-10-25,15.17,15.57,15.15,15.24,136300,11.5397307356267,11.8440084082866,11.5245168519938,11.5929793283422,179178.444226299,0.0,1.0
2004-10-26,15.04,15.25,14.96,15.16,100800,11.4408404920123,11.6005862701587,11.3799849574803,11.5321237938102,132510.544226052,0.0,1.0
2004-10-27,15.68,15.68,14.97,14.97,106000,11.9276847682681,11.9276847682681,11.3875918992968,11.3875918992968,139346.405634539,0.0,1.0
2004-10-28,15.78,15.93,15.52,15.595,78500,12.0037541864331,12.1178583136806,11.8059736992042,11.8630257628279,103195.215493503,0.0,1.0
2004-10-29,15.68,16.05,15.54,15.54,126100,11.9276847682681,12.2091416154785,11.8211875828372,11.8211875828372,165769.639155805,0.0,1.0
2004-11-01,15.89,16.05,15.64,15.68,81400,12.0874305464146,12.2091416154785,11.8972570010021,11.9276847682681,107007.522817466,0.0,1.0
2004-11-02,16.05,16.06,15.59,16.03,128000,12.2091416154785,12.216748557295,11.8592222919196,12.1939277318455,168267.357747368,0.0,1.0
2004-11-03,16.06,16.18,15.64,16.16,188200,12.216748557295,12.308031859093,11.8972570010021,12.29281797546,247405.599437927,0.0,1.0
2004-11-04,15.8,15.99,15.54,15.72,100700,12.0189680700661,12.1634999645795,11.8211875828372,11.9581125355341,132379.085352812,0.0,1.0
2004-11-05,15.99,16.05,15.66,15.93,116400,12.1634999645795,12.2091416154785,11.9124708846351,12.1178583136806,153018.128451513,0.0,1.0
2004-11-08,16.2,16.2,15.68,15.95,49300,12.323245742726,12.323245742726,11.9276847682681,12.1330721973136,64809.2245073845,0.0,1.0
2004-11-09,16.01,16.18,15.92,16.01,111100,12.1787138482125,12.308031859093,12.1102513718641,12.1787138482125,146050.808169786,0.0,1.0
2004-11-10,15.8,16.1,15.59,16.06,152800,12.0189680700661,12.247176324561,11.8592222919196,12.216748557295,200869.15831092,0.0,1.0
2004-11-11,15.93,16.07,15.6,15.6,125500,12.1178583136806,12.2243554991115,11.8668292337361,11.8668292337361,164980.885916364,0.0,1.0
2004-11-12,16.05,16.06,15.7,16.0,121300,12.2091416154785,12.216748557295,11.9428986519011,12.171106906396,159459.613240279,0.0,1.0
2004-11-15,16.78,16.85,15.9,16.11,144700,12.7644483680828,12.8176969607983,12.0950374882311,12.2547832663775,190220.98957847,0.0,1.0
2004-11-16,16.46,16.84,16.38,16.61,79700,12.5210262299549,12.8100900189818,12.4601706954229,12.6351303572024,104772.721972385,0.0,1.0
2004-11-17,18.06,18.4,17.23,17.44,217000,13.7381369205945,13.9967729423554,13.1067607498252,13.2665065279717,285265.754931085,0.0,1.0
2004-11-18,18.28,18.28,17.68,18.13,159600,13.9054896405575,13.9054896405575,13.4490731315676,13.79138551331,209808.361691249,0.0,1.0
2004-11-19,17.75,18.18,17.13,17.94,217100,13.5023217242831,13.8294202223925,13.0306913316603,13.6468536187966,285397.213804325,0.0,1.0
2004-11-22,18.09,18.28,17.39,17.39,93500,13.760957746044,13.9054896405575,13.2284718188892,13.2284718188892,122914.046479523,0.0,1.0
2004-11-23,17.38,18.09,16.91,18.09,111100,13.2208648770727,13.760957746044,12.8633386116973,13.760957746044,146050.808169786,0.0,1.0
2004-11-24,17.39,17.62,17.17,17.49,89400,13.2284718188892,13.4034314806686,13.0611190989263,13.3045412370542,117524.232676677,0.0,1.0
2004-11-26,17.26,17.63,17.18,17.63,39900,13.1295815752747,13.4110384224851,13.0687260407427,13.4110384224851,52452.0904228124,0.0,1.0
2004-11-29,17.26,17.39,17.0,17.1,98300,13.1295815752747,13.2284718188892,12.9318010880458,13.0078705062108,129224.072395049,0.0,1.0
2004-11-30,16.76,17.18,16.5,17.08,251100,12.7492344844499,13.0687260407427,12.5514539972209,12.9926566225778,330093.230705968,0.0,1.0
2004-12-01,17.34,17.44,16.68,16.69,171200,13.2284718188892,13.304760583704,12.7249659711114,12.7325948475929,224410.501881333,0.05,1.0
2004-12-02,18.06,18.24,17.13,17.13,183600,13.7777509255559,13.9150707022225,13.0682654127781,13.0682654127781,240664.533559654,0.0,1.0
2004-12-03,18.41,18.5,18.12,18.3,75400,14.0447616024077,14.1134214907411,13.8235241844448,13.9608439611114,98834.9990762417,0.0,1.0
2004-12-06,18.21,18.49,18.03,18.27,42800,13.8921840727781,14.1057926142596,13.7548642961114,13.937957331667,56102.6254703334,0.0,1.0
2004-12-07,17.8,18.39,17.7,18.16,74600,13.5794001370374,14.0295038494448,13.5031113722225,13.8540396903707,97786.3518711882,0.0,1.0
2004-12-08,17.94,18.1,17.51,18.05,54000,13.6862044077781,13.8082664314818,13.3581627190744,13.7701220490744,70783.6863410748,0.0,1.0
2004-12-09,17.94,18.06,16.93,17.9,140600,13.6862044077781,13.7777509255559,12.9156878831484,13.6556889018522,184299.746288058,0.0,1.0
2004-12-10,18.16,18.5,17.32,17.69,95700,13.8540396903707,14.1134214907411,13.2132140659262,13.4954824957411,125444.42190446,0.0,1.0
2004-12-13,18.67,18.75,17.99,18.35,93200,14.2431123909263,14.3041434027781,13.7243487901855,13.9989883435188,122167.399388669,0.0,1.0
2004-12-14,18.69,18.72,18.35,18.47,69400,14.2583701438892,14.2812567733337,13.9989883435188,14.0905348612966,90970.1450383444,0.0,1.0
2004-12-15,18.51,18.98,18.31,18.48,68500,14.1210503672226,14.4796075618522,13.9684728375929,14.0981637377781,89790.4169326594,0.0,1.0
2004-12-16,18.4,18.62,18.01,18.29,97000,14.0371327259263,14.2049680085188,13.7396065431485,13.95321508463,127148.473612671,0.0,1.0
2004-12-17,18.2,18.52,18.02,18.52,123800,13.8845551962966,14.128679243704,13.7472354196299,14.128679243704,162278.154981946,0.0,1.0
2004-12-20,17.76,18.25,17.48,18.1,95400,13.5488846311114,13.922699578704,13.3352760896299,13.8082664314818,125051.179202566,0.0,1.0
2004-12-21,17.95,18.0,17.55,17.55,120200,13.6938332842596,13.731977666667,13.3886782250003,13.3886782250003,157559.242559207,0.0,1.0
2004-12-22,18.24,18.34,17.75,17.75,72700,13.9150707022225,13.9913594670374,13.5412557546299,13.5412557546299,95295.814759188,0.0,1.0
2004-12-23,17.99,18.21,17.75,17.95,97300,13.7243487901855,13.8921840727781,13.5412557546299,13.6938332842596,127541.716314566,0.0,1.0
2004-12-27,17.85,18.23,17.789,17.87,43900,13.6175445194448,13.9074418257411,13.5710083729077,13.6328022724077,57544.515377281,0.0,1.0
2004-12-28,18.23,18.27,18.01,18.01,53800,13.9074418257411,13.937957331667,13.7396065431485,13.7396065431485,70521.5245398114,0.0,1.0
2004-12-29,17.89,18.2,17.89,18.04,52500,13.6480600253707,13.8845551962966,13.6480600253707,13.7624931725929,68817.4728316004,0.0,1.0
2004-12-30,18.27,18.32,17.85,17.85,52000,13.937957331667,13.9761017140744,13.6175445194448,13.6175445194448,68162.0683284423,0.0,1.0
2004-12-31,18.56,18.68,18.11,18.11,98900,14.15919474963,14.2507412674077,13.8158953079633,13.8158953079633,129639.010724672,0.0,1.0
2005-01-03,18.05,18.88,17.62,18.55,72400,13.7701220490744,14.4033187970374,13.4420803603707,14.1515658731485,94902.5720572928,0.0,1.0
2005-01-04,17.23,18.32,17.13,18.17,82000,13.1445541775929,13.9761017140744,13.0682654127781,13.8616685668522,107486.338517928,0.0,1.0
2005-01-05,16.89,18.25,16.89,17.01,91200,12.8851723772225,13.922699578704,12.8851723772225,12.9767188950003,119545.781376038,0.0,1.0
2005-01-06,16.9,17.19,16.36,17.09,185400,12.892801253704,13.114038671667,12.480841923704,13.0377499068522,243023.989771024,0.0,1.0
2005-01-07,16.29,17.48,16.05,17.3,103200,12.4274397883336,13.3352760896299,12.2443467527781,13.1979563129633,135275.489451832,0.0,1.0
2005-01-10,16.31,16.55,16.03,16.2,92700,12.4426975412966,12.6257905768521,12.2290889998151,12.3587799000003,121511.994885512,0.0,1.0
2005-01-11,16.05,16.49,16.0,16.22,72000,12.2443467527781,12.5800173179633,12.2062023703707,12.3740376529632,94378.2484547661,0.0,1.0
2005-01-12,16.4,16.45,15.92,16.05,70400,12.5113574296299,12.5495018120373,12.1451713585188,12.2443467527781,92280.9540446606,0.0,1.0
2005-01-13,16.21,16.58,15.91,16.55,72500,12.3664087764818,12.6486772062966,12.1375424820373,12.6257905768521,95033.6529579242,0.0,1.0
2005-01-14,16.53,16.53,15.96,16.46,62300,12.6105328238892,12.6105328238892,12.1756868644447,12.5571306885188,81663.4010934991,0.0,1.0
2005-01-18,16.51,16.53,16.0,16.18,75300,12.5952750709262,12.6105328238892,12.2062023703707,12.3435221470373,98703.91817561,0.0,1.0
2005-01-19,16.12,16.51,15.47,16.23,122600,12.2977488881484,12.5952750709262,11.8018719168521,12.3816665294447,160705.184174367,0.0,1.0
2005-01-20,16.33,16.5,15.91,15.94,86500,12.4579552942595,12.5876461944447,12.1375424820373,12.1604291114818,113384.979046352,0.0,1.0
2005-01-21,16.17,16.53,16.0,16.53,84500,12.3358932705558,12.6105328238892,12.2062023703707,12.6105328238892,110763.361033719,0.0,1.0
2005-01-24,15.93,16.29,15.78,15.92,158700,12.1528002350003,12.4274397883336,12.0383670877781,12.1451713585188,208025.389302381,0.0,1.0
2005-01-25,16.17,16.45,16.03,16.11,38200,12.3358932705558,12.5495018120373,12.2290889998151,12.290120011667,50072.904041279,0.0,1.0
2005-01-26,16.89,16.89,16.26,16.37,44800,12.8851723772225,12.8851723772225,12.4045531588892,12.4884708001855,58724.2434829659,0.0,1.0
2005-01-27,16.64,17.13,16.56,16.75,42200,12.6944504651855,13.0682654127781,12.6334194533336,12.7783681064818,55316.1400665435,0.0,1.0
2005-01-28,16.33,16.9,16.08,16.671,55200,12.4579552942595,12.892801253704,12.2672333822225,12.7180999822781,72356.6571486545,0.0,1.0
2005-01-31,16.87,16.87,16.41,16.68,36000,12.8699146242596,12.8699146242596,12.5189863061114,12.7249659711114,47189.124227383,0.0,1.0
2005-02-01,16.78,17.09,16.6,16.95,54500,12.8012547359262,13.0377499068522,12.6639349592596,12.9309456361114,71439.090844233,0.0,1.0
2005-02-02,17.44,17.46,16.91,17.05,72700,13.304760583704,13.320018336667,12.9004301301855,13.0072344009262,95295.8147591878,0.0,1.0
2005-02-03,17.21,17.69,16.53,17.16,152300,13.1292964246299,13.4954824957411,12.6105328238892,13.0911520422225,199636.211661958,0.0,1.0
2005-02-04,19.0,19.0,17.59,17.77,241000,14.4948653148152,14.4948653148152,13.4191937309262,13.5565135075929,315904.970522203,0.0,1.0
2005-02-07,18.49,19.25,18.34,18.72,177900,14.1057926142596,14.6855872268522,13.9913594670374,14.2812567733337,233192.922223652,0.0,1.0
2005-02-08,18.69,19.07,18.53,18.55,114000,14.2583701438892,14.5482674501855,14.1363081201855,14.1515658731485,149432.226720047,0.0,1.0
2005-02-09,17.75,18.86,17.65,18.42,109700,13.5412557546299,14.3880610440744,13.4649669898151,14.0523904788892,143795.747992888,0.0,1.0
2005-02-10,17.925,18.12,17.69,17.95,66100,13.6747610930559,13.8235241844448,13.4954824957411,13.6938332842596,86644.4753175006,0.0,1.0
2005-02-11,18.43,18.85,17.75,17.76,87700,14.0600193553707,14.3804321675929,13.5412557546299,13.5488846311114,114957.949853931,0.0,1.0
2005-02-14,19.13,19.14,18.0,18.39,56100,14.5940407090744,14.6016695855559,13.731977666667,14.0295038494448,73536.3852543389,0.0,1.0
2005-02-15,19.21,19.49,18.8,19.2,84800,14.6550717209263,14.8686802624078,14.3422877851855,14.6474428444448,111156.603735614,0.0,1.0
2005-02-16,18.76,19.19,18.61,18.98,63200,14.3117722792596,14.6398139679633,14.1973391320374,14.4796075618522,82843.1291991838,0.0,1.0
2005-02-17,18.07,18.96,18.0,18.96,76600,13.7853798020374,14.4643498088892,13.731977666667,14.4643498088892,100407.969883821,0.0,1.0
2005-02-18,18.06,18.34,17.76,18.26,35300,13.7777509255559,13.9913594670374,13.5488846311114,13.9303284551855,46271.5579229618,0.0,1.0
2005-02-22,17.35,18.3,17.33,17.92,63500,13.2361006953707,13.9608439611114,13.2208429424077,13.6709466548151,83236.3719010786,0.0,1.0
2005-02-23,17.31,17.99,17.23,17.33,81300,13.2055851894447,13.7243487901855,13.1445541775929,13.2208429424077,106568.772213507,0.0,1.0
2005-02-24,17.86,17.99,17.15,17.3,63700,13.6251733959262,13.7243487901855,13.083523165741,13.1979563129633,83498.5337023422,0.0,1.0
2005-02-25,18.61,18.64,17.37,17.59,82800,14.1973391320374,14.2202257614818,13.2513584483336,13.4191937309262,108534.985722981,0.0,1.0
2005-02-28,18.23,18.75,17.74,18.42,112200,13.9074418257411,14.3041434027781,13.5336268781485,14.0523904788892,147072.770508677,0.0,1.0
2005-03-01,18.83,18.83,18.2,18.349,67800,14.36517441463,14.36517441463,13.8845551962966,13.9982254558707,88872.8506282381,0.0,1.0
2005-03-02,18.55,18.74,18.24,18.55,50900,14.1515658731485,14.2965145262966,13.9150707022225,14.1515658731485,66720.1784214945,0.0,1.0
2005-03-03,18.25,18.74,17.76,18.74,50000,13.922699578704,14.2965145262966,13.5488846311114,14.2965145262966,65540.4503158101,0.0,1.0
2005-03-04,18.06,18.49,18.0,18.49,39200,13.7777509255559,14.1057926142596,13.731977666667,14.1057926142596,51383.7130475949,0.0,1.0
2005-03-07,18.03,18.4,17.94,18.26,45600,13.7548642961114,14.0371327259263,13.6862044077781,13.9303284551855,59772.8906880188,0.0,1.0
2005-03-08,17.8,18.23,17.53,17.98,64200,13.5794001370374,13.9074418257411,13.3734204720373,13.716719913704,84153.9382054997,0.0,1.0
2005-03-09,18.39,18.5,17.52,17.71,93600,14.0295038494448,14.1134214907411,13.3657915955559,13.510740248704,122691.722991196,0.0,1.0
2005-03-10,17.62,18.35,17.56,18.35,45800,13.4420803603707,13.9989883435188,13.3963071014818,13.9989883435188,60035.0524892819,0.0,1.0
2005-03-11,17.59,17.7,16.67,17.58,81700,13.4573381133336,13.5414942925529,12.7534864325908,13.4496875515864,106789.543957145,0.05,1.0
2005-03-14,17.61,17.73,17.41,17.59,42200,13.4726392368281,13.5644459777945,13.319628001884,13.4573381133336,55159.3482863095,0.0,1.0
2005-03-15,17.1,18.06,16.97,17.82,77800,13.0824605877206,13.8169145154523,12.9830032850069,13.6333010335194,101691.879068125,0.0,1.0
2005-03-16,17.04,17.21,16.76,17.2,76700,13.0365572172374,13.1666167669399,12.8223414883156,13.1589662051926,100254.07615071,0.0,1.0
2005-03-17,16.7,17.139,16.49,16.82,100200,12.7764381178324,13.1122977785347,12.6157763211411,12.8682448587989,130970.774840953,0.0,1.0
2005-03-18,16.52,16.94,16.23,16.54,186100,12.6387280063827,12.9600515997653,12.4168617157138,12.6540291298771,243250.111755503,0.0,1.0
2005-03-21,16.35,16.65,16.05,16.27,65500,12.5086684566802,12.7381853090964,12.2791516042641,12.4474639627026,85614.628264296,0.0,1.0
2005-03-22,16.05,16.6,16.02,16.5,45600,12.2791516042641,12.6999325003603,12.2561999190225,12.6234268828883,59603.4663946852,0.0,1.0
2005-03-23,16.068,16.24,15.95,16.0,67200,12.292922615409,12.424512277461,12.202645986792,12.240898795528,87836.6873184839,0.0,1.0
2005-03-24,16.03,16.22,15.84,16.12,67100,12.2638504807697,12.4092111539666,12.1184898075728,12.3327055364945,87705.9779623547,0.0,1.0
2005-03-28,16.06,16.56,15.98,15.98,61100,12.2868021660113,12.6693302533715,12.2255976720336,12.2255976720336,79863.416594633,0.0,1.0
2005-03-29,15.88,16.22,15.77,15.93,106900,12.1490920545616,12.4092111539666,12.0649358753423,12.1873448632976,139728.301701576,0.0,1.0
2005-03-30,16.16,16.27,15.91,15.96,155400,12.3633077834833,12.4474639627026,12.1720437398032,12.2102965485392,203122.339423994,0.0,1.0
2005-03-31,15.95,16.22,15.78,16.22,114600,12.202645986792,12.4092111539666,12.0725864370895,12.4092111539666,149792.922123486,0.0,1.0
2005-04-01,16.21,16.64,15.97,16.22,185000,12.4015605922194,12.7305347473492,12.2179471102864,12.4092111539666,241812.308838086,0.0,1.0
2005-04-04,16.01,16.2,15.8,16.2,108100,12.2485493572753,12.3939100304721,12.0878875605839,12.3939100304721,141296.81397512,0.0,1.0
2005-04-05,16.38,16.48,15.98,16.0,161800,12.5316201419218,12.6081257593939,12.2255976720336,12.240898795528,211487.738216231,0.0,1.0
2005-04-06,17.05,17.1,16.62,16.62,198400,13.0442077789846,13.0824605877206,12.7152336238548,12.7152336238548,259327.362559332,0.0,1.0
2005-04-07,17.03,17.1,16.78,17.05,67500,13.0289066554902,13.0824605877206,12.83764261181,13.0442077789846,88228.8153868695,0.0,1.0
2005-04-08,16.6,17.18,16.6,16.91,60000,12.6999325003603,13.1436650816982,12.6999325003603,12.9370999145237,78425.6136772178,0.0,1.0
2005-04-11,16.51,16.73,16.05,16.56,89800,12.6310774446355,12.799389803074,12.2791516042641,12.6693302533715,117377.001803569,0.0,1.0
2005-04-12,16.5,16.59,16.03,16.41,61600,12.6234268828883,12.6922819386131,12.2638504807697,12.5545718271635,80516.9633752767,0.0,1.0
2005-04-13,15.85,16.6,15.8,16.34,40900,12.12614036932,12.6999325003603,12.0878875605839,12.501017894933,53460.1266566365,0.0,1.0
2005-04-14,15.58,15.85,15.4,15.83,87200,11.9195752021454,12.12614036932,11.7818650906957,12.1108392458256,113978.558544223,0.0,1.0
2005-04-15,15.27,15.68,15.0,15.58,55500,11.6824077879821,11.9960808196175,11.4758426208075,11.9195752021454,72543.6926514261,0.0,1.0
2005-04-18,15.27,15.31,14.81,15.13,75500,11.6824077879821,11.7130100349709,11.3304819476106,11.5752999235212,98685.5638771652,0.0,1.0
2005-04-19,15.64,15.67,14.89,15.35,70700,11.9654785726287,11.9884302578703,11.3916864415883,11.7436122819597,92411.5147829877,0.0,1.0
2005-04-20,15.53,15.84,15.43,15.51,122400,11.8813223934094,12.1184898075728,11.8048167759374,11.866021269915,159988.251901524,0.0,1.0
2005-04-21,16.2,16.35,15.7,15.74,76100,12.3939100304721,12.5086684566802,12.0113819431119,12.0419841901007,99469.8200139379,0.0,1.0
2005-04-22,17.02,17.93,16.0,16.0,299600,13.021256093743,13.7174572127386,12.240898795528,12.240898795528,391605.230961572,0.0,1.0
2005-04-25,17.14,17.41,16.9,17.02,145000,13.1130628347094,13.319628001884,12.9294493527765,13.021256093743,189528.566386609,0.0,1.0
2005-04-26,17.04,17.23,16.8,17.23,165900,13.0365572172374,13.1819178904343,12.8529437353044,13.1819178904343,216846.821817506,0.0,1.0
2005-04-27,17.41,18.3,16.83,16.83,195500,13.319628001884,14.0005279973852,12.8758954205461,12.8758954205461,255536.7912316,0.0,1.0
2005-04-28,17.34,17.78,17.29,17.45,113700,13.2660740696535,13.6026987865305,13.2278212609175,13.3502302488728,148616.537918327,0.0,1.0
2005-04-29,17.85,17.95,16.79,17.405,94500,13.656252718761,13.732758336233,12.8452931735572,13.3158027210104,123520.341541617,0.0,1.0
2005-05-02,17.62,17.9,17.03,17.9,120600,13.4802897985753,13.694505527497,13.0289066554902,13.694505527497,157635.483491207,0.0,1.0
2005-05-03,17.64,18.05,17.59,17.62,138300,13.4955909220697,13.8092639537051,13.4573381133336,13.4802897985753,180771.039525986,0.0,1.0
2005-05-04,18.02,18.24,17.64,17.85,104600,13.7863122684635,13.954624626902,13.4955909220697,13.656252718761,136721.986510616,0.0,1.0
2005-05-05,17.87,18.17,17.84,17.89,81700,13.6715538422554,13.9010706946715,13.6486021570138,13.6868549657498,106789.543957144,0.0,1.0
2005-05-06,17.95,18.17,17.62,17.75,45600,13.732758336233,13.9010706946715,13.4802897985753,13.5797471012889,59603.4663946854,0.0,1.0
2005-05-09,18.0,18.1,17.66,17.99,76500,13.7710111449691,13.8475167624411,13.5108920455641,13.7633605832218,99992.657438452,0.0,1.0
2005-05-10,17.73,17.99,17.67,17.91,112900,13.5644459777945,13.7633605832218,13.5185426073113,13.7021560892442,147570.863069298,0.0,1.0
2005-05-11,17.85,18.0,17.68,17.68,98900,13.656252718761,13.7710111449691,13.5261931690585,13.5261931690585,129271.55321128,0.0,1.0
2005-05-12,17.44,17.94,17.26,17.85,89200,13.3425796871256,13.7251077744858,13.2048695756759,13.656252718761,116592.745666796,0.0,1.0
2005-05-13,17.96,18.14,17.43,17.43,103300,13.7404088979802,13.8781190094299,13.3349291253784,13.3349291253784,135022.764880943,0.0,1.0
2005-05-16,18.2,18.24,17.832,18.0,170600,13.9240223799132,13.954624626902,13.642481707616,13.7710111449691,222990.161555554,0.0,1.0
2005-05-17,18.3,18.4,17.99,18.0,150100,14.0005279973852,14.0770336148573,13.7633605832218,13.7710111449691,196194.743549173,0.0,1.0
2005-05-18,18.39,18.43,18.24,18.31,139900,14.06938305311,14.0999853000989,13.954624626902,14.0081785591324,182862.389224046,0.0,1.0
2005-05-19,18.53,18.6,18.33,18.36,238800,14.1764909175709,14.2300448498014,14.0234796826268,14.0464313678684,312133.942435326,0.0,1.0
2005-05-20,18.65,18.65,18.37,18.54,88700,14.2682976585374,14.2682976585374,14.0540819296156,14.1841414793181,115939.198886153,0.0,1.0
2005-05-23,19.07,19.12,18.55,18.65,189600,14.58962125192,14.627874060656,14.1917920410653,14.2682976585374,247824.939220007,0.0,1.0
2005-05-24,19.05,19.05,18.81,19.0,149900,14.5743201284256,14.5743201284256,14.3907066464927,14.5360673196896,195933.324836915,0.0,1.0
2005-05-25,18.89,19.15,18.7,19.15,154300,14.4519111404703,14.6508257458976,14.3065504672734,14.6508257458976,201684.536506578,0.0,1.0
2005-05-26,19.37,19.37,19.0,19.2,90300,14.8191381043361,14.8191381043361,14.5360673196896,14.6890785546337,118030.548584213,0.0,1.0
2005-05-27,19.35,19.48,19.09,19.19,57600,14.8038369808417,14.9032942835554,14.6049223754144,14.6814279928865,75288.589130129,0.0,1.0
2005-05-31,19.22,19.53,19.1,19.4,135700,14.7043796781281,14.9415470922914,14.6125729371616,14.8420897895778,177372.59626664,0.0,1.0
2005-06-01,19.42,19.49,19.04,19.11,106600,14.8573909130722,14.9109448453026,14.5666695666784,14.6202234989088,139336.17363319,0.0,1.0
2005-06-02,19.58,19.68,19.22,19.39,98000,14.9797999010274,15.0563055184995,14.7043796781281,14.8344392278306,128095.169006122,0.0,1.0
2005-06-03,18.97,19.55,18.89,19.55,109600,14.5131156344479,14.9568482157858,14.4519111404703,14.9568482157858,143257.454317051,0.0,1.0
2005-06-06,19.28,19.45,18.89,19.09,77900,14.7502830486113,14.8803425983138,14.4519111404703,14.6049223754144,101822.588424254,0.0,1.0
2005-06-07,19.07,19.7,18.93,19.33,93900,14.58962125192,15.0716066419939,14.4825133874591,14.7885358573473,122736.085404845,0.0,1.0
2005-06-08,18.88,19.17,18.78,19.02,69500,14.4442605787231,14.666126869392,14.367754961251,14.551368443184,90843.0025094436,0.0,1.0
2005-06-09,19.08,19.18,18.49,18.81,146300,14.5972718136672,14.6737774311392,14.1458886705821,14.3907066464927,191227.788016282,0.0,1.0
2005-06-10,18.66,19.0,18.39,18.96,118700,14.2759482202846,14.5360673196896,14.06938305311,14.5054650727007,155152.005724762,0.0,1.0
2005-06-13,18.91,19.06,18.52,18.52,69400,14.4672122639647,14.5819706901728,14.1688403558237,14.1688403558237,90712.293153315,0.0,1.0
2005-06-14,19.05,19.09,18.8,18.8,73100,14.5743201284256,14.6049223754144,14.3830560847455,14.3830560847455,95548.5393300766,0.0,1.0
2005-06-15,18.9,19.05,18.54,19.05,97900,14.4595617022175,14.5743201284256,14.1841414793181,14.5743201284256,127964.459649993,0.0,1.0
2005-06-16,18.81,18.95,18.64,18.75,68600,14.3907066464927,14.4978145109535,14.2606470967902,14.3448032760094,89666.6183042851,0.0,1.0
2005-06-17,18.52,18.94,18.4,18.94,168300,14.1688403558237,14.4901639492063,14.0770336148573,14.4901639492063,219983.846364595,0.0,1.0
2005-06-20,17.98,18.55,17.85,18.45,112400,13.7557100214746,14.1917920410653,13.656252718761,14.1152864235933,146917.316288655,0.0,1.0
2005-06-21,18.24,18.33,17.83,17.89,171900,13.954624626902,14.0234796826268,13.6409515952666,13.6868549657498,224689.383185228,0.0,1.0
2005-06-22,19.0,19.21,18.27,18.27,139400,14.5743201284256,14.7354047193187,14.0143594077019,14.0143594077019,181730.604011792,0.05,1.0
2005-06-23,19.59,19.81,18.91,18.91,155600,15.0268911218872,15.1956464075848,14.5052838751857,14.5052838751857,202849.942498098,0.0,1.0
2005-06-24,19.83,19.98,19.59,19.595,243800,15.2109877971936,15.3260482192602,15.0268911218872,15.0307264692894,317833.007590208,0.0,1.0
2005-06-27,19.868,19.94,19.2,19.7,152500,15.2401364374505,15.2953654400424,14.7277340245143,15.111268764736,198808.58760257,0.0,1.0
2005-06-28,20.25,20.25,19.8,19.92,114300,15.5331569789799,15.5331569789799,15.1879757127803,15.2800240504336,149008.665986713,0.0,1.0
2005-06-29,20.25,20.45,19.99,20.26,98200,15.5331569789799,15.6865708750686,15.3337189140646,15.5408276737843,128019.69378736,0.0,1.0
2005-06-30,20.05,20.71,20.01,20.3,84900,15.3797430828912,15.8860089399839,15.3490603036735,15.5715104530021,110680.977622677,0.0,1.0
2005-07-01,20.05,20.36,19.771,20.01,74400,15.3797430828912,15.6175346218287,15.1657306978475,15.3490603036735,96992.5174926638,0.0,1.0
2005-07-05,20.47,20.55,19.74,19.95,162500,15.7019122646775,15.7632778231129,15.1419515439537,15.3030361348469,211845.21629782,0.0,1.0
2005-07-06,20.47,20.7,20.33,20.5,121300,15.7019122646775,15.8783382451794,15.5945225374154,15.7249243490908,158134.306073388,0.0,1.0
2005-07-07,20.44,20.44,20.03,20.08,80100,15.6789001802642,15.6789001802642,15.3644016932823,15.4027551673045,104423.395848956,0.0,1.0
2005-07-08,20.85,20.85,20.29,20.35,101500,15.993398667246,15.993398667246,15.5638397581976,15.6098639270242,132321.781256792,0.0,1.0
2005-07-11,21.37,21.38,20.75,20.75,211600,16.3922747970766,16.399945491881,15.9166917192016,15.9166917192016,275855.0631915,0.0,1.0
2005-07-12,21.53,21.67,21.04,21.4,141200,16.5150059139475,16.6223956412096,16.1391418685302,16.4152868814899,184077.197176937,0.0,1.0
2005-07-13,21.4,21.57,21.17,21.53,69600,16.4152868814899,16.5456886931653,16.2388609009879,16.5150059139475,90734.9357189433,0.0,1.0
2005-07-14,21.58,22.0,21.45,21.5,137000,16.5533593879697,16.8755285697559,16.453640355512,16.4919938295342,178601.813124932,0.0,1.0
2005-07-15,21.71,21.94,21.35,21.6,91500,16.6530784204273,16.8295044009293,16.3769334074677,16.5687007775786,119285.152561542,0.0,1.0
2005-07-18,21.03,21.7,20.91,21.7,111600,16.1314711737258,16.6454077256229,16.0394228360726,16.6454077256229,145488.776238996,0.0,1.0
2005-07-19,21.33,21.58,21.11,21.27,117400,16.3615920178588,16.5533593879697,16.1928367321613,16.3155678490322,153050.020882241,0.0,1.0
2005-07-20,22.34,22.34,21.09,21.22,318000,17.1363321931067,17.1363321931067,16.1774953425524,16.27721437501,414564.792508966,0.0,1.0
2005-07-21,25.4,25.5,23.9,23.9,1119400,19.4835648032637,19.560271751308,18.3329605825985,18.3329605825985,1459320.21614634,0.0,1.0
2005-07-22,25.7,25.91,25.05,25.09,487400,19.7136856473967,19.8747702382898,19.2150904851085,19.2457732643262,635405.28260651,0.0,1.0
2005-07-25,25.44,25.82,25.12,25.55,285600,19.5142475824814,19.8057339850499,19.2687853487395,19.5986252253302,372326.115536355,0.0,1.0
2005-07-26,25.14,25.6,25.01,25.45,185300,19.2841267383484,19.6369786993524,19.1844077058907,19.5219182772858,241568.729722992,0.0,1.0
2005-07-27,24.8,25.26,24.56,25.14,222500,19.0233231149976,19.3761750760016,18.8392264396912,19.2841267383484,290064.988469324,0.0,1.0
2005-07-28,24.98,25.02,24.69,24.8,114100,19.1613956214774,19.1920784006952,18.9389454721488,19.0233231149976,148747.933412808,0.0,1.0
2005-07-29,24.61,25.0,24.42,24.98,161700,18.8775799137133,19.1767370110863,18.7318367124291,19.1613956214774,210802.286002201,0.0,1.0
2005-08-01,24.76,25.0,24.64,24.76,119200,18.9926403357799,19.1767370110863,18.9005919981267,18.9926403357799,155396.614047386,0.0,1.0
2005-08-02,25.65,25.66,24.6,24.88,151300,19.6753321733745,19.683002868179,18.8699092189089,19.0846886734331,197244.192159141,0.0,1.0
2005-08-03,25.09,25.65,24.76,25.65,153300,19.2457732643262,19.6753321733745,18.9926403357799,19.6753321733745,199851.51789819,0.0,1.0
2005-08-04,24.56,25.03,24.5,25.03,116300,18.8392264396912,19.1997490954996,18.7932022708646,19.1997490954996,151615.991725763,0.0,1.0
2005-08-05,24.24,24.796,23.71,24.4,159900,18.5937642059493,19.0202548370758,18.1872173813142,18.7164953228202,208455.692837055,0.0,1.0
2005-08-08,24.16,24.59,24.11,24.44,85700,18.5323986475138,18.8622385241045,18.4940451734916,18.747178102038,111723.907918297,0.0,1.0
2005-08-09,24.33,24.92,24.24,24.3,245600,18.6628004591892,19.1153714526508,18.5937642059493,18.6397883747759,320179.600755352,0.0,1.0
2005-08-10,23.8,24.47,23.29,24.44,142600,18.2562536345541,18.7701901864513,17.865048199528,18.747178102038,185902.325194273,0.0,1.0
2005-08-11,24.4,24.41,23.28,23.93,114500,18.7164953228202,18.7241660176247,17.8573775047236,18.3559726670118,149269.398560618,0.0,1.0
2005-08-12,23.5,24.28,23.28,24.28,120600,18.0261327904211,18.624446985167,17.8573775047236,18.624446985167,157221.742064721,0.0,1.0
2005-08-15,23.49,24.28,23.15,23.44,96800,18.0184620956167,18.624446985167,17.7576584722659,17.9801086215945,126194.565770025,0.0,1.0
2005-08-16,23.39,23.84,23.1,23.37,95100,17.9417551475723,18.2869364137719,17.7193049982437,17.9264137579635,123978.338891833,0.0,1.0
2005-08-17,24.18,24.7,23.33,23.33,221200,18.5477400371227,18.9466161669533,17.8957309787457,17.8957309787457,288370.226738941,0.0,1.0
2005-08-18,23.74,24.12,23.43,24.01,110300,18.2102294657275,18.5017158682961,17.9724379267901,18.4173382254473,143794.014508613,0.0,1.0
2005-08-19,24.0,24.29,23.61,23.61,92500,18.4096675306428,18.6321176799714,18.1105104332699,18.1105104332699,120588.815431067,0.0,1.0
2005-08-22,23.73,24.21,23.47,23.94,107800,18.2025587709231,18.570752121536,18.0031207060078,18.3636433618162,140534.857334801,0.0,1.0
2005-08-23,24.78,24.84,23.59,23.73,177800,19.0079817253887,19.0540058942153,18.095169043661,18.2025587709231,231791.258201554,0.0,1.0
2005-08-24,24.46,24.86,24.33,24.71,300400,18.7625194916468,19.0693472838242,18.6628004591892,18.9542868617577,391620.326005326,0.0,1.0
2005-08-25,24.16,24.66,24.16,24.46,140000,18.5323986475138,18.9159333877355,18.5323986475138,18.7625194916468,182512.801733507,0.0,1.0
2005-08-26,23.61,24.16,23.3,24.13,137300,18.1105104332699,18.5323986475138,17.8727188943324,18.5093865631005,178992.911985789,0.0,1.0
2005-08-29,23.85,23.9,23.12,23.49,89200,18.2946071085763,18.3329605825985,17.7346463878526,18.0184620956167,116286.727961635,0.0,1.0
2005-08-30,23.75,23.92,23.5,23.69,68100,18.217900160532,18.3483019722074,18.0261327904211,18.1718759917054,88779.4414146559,0.0,1.0
2005-08-31,24.42,24.64,23.87,23.91,129900,18.7318367124291,18.9005919981267,18.3099484981852,18.3406312774029,169345.806751304,0.0,1.0
2005-09-01,24.05,24.57,24.0,24.57,168000,18.448021004665,18.8468971344956,18.4096675306428,18.8468971344956,219015.362080209,0.0,1.0
2005-09-02,23.77,24.05,23.58,24.0,57800,18.2332415501408,18.448021004665,18.0874983488566,18.4096675306428,75351.7138585481,0.0,1.0
2005-09-06,23.87,24.15,23.26,23.89,151800,18.3099484981852,18.5247279527094,17.8420361151147,18.3252898877941,197896.023593903,0.0,1.0
2005-09-07,23.72,24.2,23.2,23.75,203300,18.2409122449453,18.6100369446744,17.8410271535721,18.2639825386783,264365.94481925,0.06,1.0
2005-09-08,23.8,24.839,23.5,23.75,153200,18.3024330282335,19.1014342011887,18.0717300909028,18.2639825386783,199217.229445692,0.0,1.0
2005-09-09,24.4,24.9,23.81,23.81,130100,18.7638389028948,19.1483437984459,18.3101231261445,18.3101231261445,169178.600201596,0.0,1.0
2005-09-12,24.47,24.66,23.92,24.29,98900,18.817669588272,18.9637814485814,18.3947142031657,18.6792478258736,128606.945118661,0.0,1.0
2005-09-13,24.79,24.93,24.28,24.41,118100,19.0637527214247,19.171414092179,18.6715577279625,18.7715290008058,153574.117477391,0.0,1.0
2005-09-14,24.38,24.9,23.9,24.85,143100,18.7484587070728,19.1483437984459,18.3793340073437,19.1098933088908,186083.456486152,0.0,1.0
2005-09-15,24.64,24.88,24.2,24.44,120900,18.9484012527593,19.1329636026239,18.6100369446744,18.7945992945389,157215.163446372,0.0,1.0
2005-09-16,24.89,24.95,24.35,24.84,281300,19.1406537005349,19.186794288001,18.7253884133397,19.1022032109798,365795.082526588,0.0,1.0
2005-09-19,23.89,25.05,23.15,24.88,182900,18.3716439094327,19.2636952671113,17.802576664017,19.1329636026239,237838.324188101,0.0,1.0
2005-09-20,23.21,23.99,23.04,23.95,104000,17.8487172514831,18.4485448885429,17.7179855869957,18.4177844968988,135238.850276449,0.0,1.0
2005-09-21,23.04,23.29,22.53,23.02,115000,17.7179855869957,17.9102380347713,17.3257905935336,17.7026053911737,149542.959440305,0.0,1.0
2005-09-22,22.36,23.02,22.3,23.02,242700,17.1950589290462,17.7026053911737,17.1489183415801,17.7026053911737,315600.66309706,0.0,1.0
2005-09-23,23.09,23.278,22.25,22.32,76100,17.7564360765509,17.9010099172781,17.110467852025,17.1642985374021,98958.4279426706,0.0,1.0
2005-09-26,22.85,23.53,22.62,23.22,78800,17.5718737266863,18.0948003846359,17.3950014747328,17.8564073493942,102469.436555617,0.0,1.0
2005-09-27,23.0,23.0,22.0,22.91,126800,17.6872251953517,17.6872251953517,16.9182154042494,17.6180143141525,164887.367452439,0.0,1.0
2005-09-28,21.71,23.01,21.41,23.01,229100,16.6952025648298,17.6949152932627,16.4644996274991,17.6949152932627,297915.582676292,0.0,1.0
2005-09-29,23.29,23.37,21.57,21.57,268900,17.9102380347713,17.9717588180595,16.5875411940754,16.5875411940754,349670.450378242,0.0,1.0
2005-09-30,23.65,23.67,23.0,23.25,91400,18.1870815595681,18.2024617553902,17.6872251953517,17.8794776431272,118854.143416033,0.0,1.0
2005-10-03,23.69,24.03,23.45,23.74,248900,18.2178419512122,18.479305280187,18.0332796013477,18.2562924407673,323662.979171232,0.0,1.0
2005-10-04,23.6,24.08,23.09,23.73,151900,18.148631070013,18.5177557697421,17.7564360765509,18.2486023428563,197526.743817237,0.0,1.0
2005-10-05,23.35,23.84,23.07,23.5,181000,17.9563786222374,18.3331934198775,17.7410558807288,18.0717300909028,235367.614423436,0.0,1.0
2005-10-06,23.42,23.7,23.072,23.5,127300,18.0102093076146,18.2255320491232,17.742593900311,18.0717300909028,165537.554232615,0.0,1.0
2005-10-07,23.74,23.88,23.43,23.43,64600,18.2562924407673,18.3639538115216,18.0178994055256,18.0178994055256,84004.1319986405,0.0,1.0
2005-10-10,23.27,23.66,23.05,23.6,129000,17.8948578389493,18.1947716574791,17.7256756849068,18.148631070013,167748.18928521,0.0,1.0
2005-10-11,22.5,23.39,22.39,23.34,192400,17.3027202998005,17.9871390138815,17.2181292227793,17.9486885243264,250191.873011431,0.0,1.0
2005-10-12,21.94,22.47,21.84,22.4,201300,16.8720748167833,17.2796500060675,16.7951738376731,17.2258193206903,261765.19769855,0.0,1.0
2005-10-13,22.92,23.06,21.83,21.89,89300,17.6257044120635,17.7333657828178,16.787483739762,16.8336243272282,116123.358939297,0.0,1.0
2005-10-14,23.02,23.08,22.04,23.08,74900,17.7026053911737,17.7487459786398,16.9489757958935,17.7487459786398,97397.9796702503,0.0,1.0
2005-10-17,22.51,22.93,22.09,22.8,133800,17.3104103977116,17.6333945099745,16.9874262854486,17.5334232371312,173989.982374893,0.0,1.0
2005-10-18,22.26,22.58,22.23,22.47,61800,17.118157949936,17.3642410830887,17.0950876562029,17.2796500060675,80363.0860296591,0.0,1.0
2005-10-19,21.25,22.34,21.1,22.31,366400,16.3414580609227,17.1796787332242,16.2261065922574,17.1566084394911,476456.872512414,0.0,1.0
2005-10-20,21.32,21.32,20.82,21.15,251400,16.3952887462999,16.3952887462999,16.0107838507488,16.2645570818125,326913.913072108,0.0,1.0
2005-10-21,23.64,23.95,22.6,22.99,824100,18.1793914616571,18.4177844968988,17.3796212789108,17.6795350974406,1071637.85108482,0.0,1.0
2005-10-24,24.17,24.18,23.31,23.52,314500,18.5869666509413,18.5946567488523,17.9256182305934,18.0871102867248,408967.484730223,0.0,1.0
2005-10-25,23.59,24.18,22.82,24.1,197800,18.140940972102,18.5946567488523,17.5488034329533,18.5331359655641,257213.890237323,0.0,1.0
2005-10-26,22.99,24.0,22.94,23.36,176100,17.6795350974406,18.4562349864539,17.6410846078855,17.9640687201485,228995.783977718,0.0,1.0
2005-10-27,22.21,23.17,22.21,22.9,106100,17.0797074603809,17.817956859839,17.0797074603809,17.6103242162414,137969.634753185,0.0,1.0
2005-10-28,22.61,22.63,21.8,22.34,175100,17.3873113768218,17.4026915726438,16.764413446029,17.1796787332242,227695.410417367,0.0,1.0
2005-10-31,23.08,23.64,22.8,22.83,161900,17.7487459786398,18.1793914616571,17.5334232371312,17.5564935308643,210530.479420742,0.0,1.0
2005-11-01,22.52,23.14,22.47,22.99,98000,17.3181004956226,17.794886566106,17.2796500060675,17.6795350974406,127436.608914346,0.0,1.0
2005-11-02,23.33,23.36,22.8,22.84,259600,17.9409984264154,17.9640687201485,17.5334232371312,17.5641836287753,337576.976266982,0.0,1.0
2005-11-03,23.86,24.0,23.23,23.51,280900,18.3485736156996,18.4562349864539,17.8640974473052,18.0794201888138,365274.933102447,0.0,1.0
2005-11-04,24.37,24.78,23.8,24.0,503600,18.7407686091617,19.0560626235137,18.3024330282335,18.4562349864539,654868.124992499,0.0,1.0
2005-11-07,24.8,24.92,24.42,24.7,421800,19.0714428193357,19.163723994268,18.7792190987169,18.9945418402255,548497.567755829,0.0,1.0
2005-11-08,25.28,25.49,24.6,24.85,309300,19.4405675190648,19.6020595751963,18.9176408611153,19.1098933088908,402205.5422164,0.0,1.0
2005-11-09,25.16,25.51,24.22,25.49,197200,19.3482863441325,19.6174397710183,18.6254171404964,19.6020595751963,256433.666101113,0.0,1.0
2005-11-10,25.21,25.45,24.53,25.17,288900,19.3867368336876,19.5712991835522,18.8638101757381,19.3559764420435,375677.921585252,0.0,1.0
2005-11-11,24.95,25.32,24.9,25.18,105800,19.186794288001,19.4713279107089,19.1483437984459,19.3636665399546,137579.52268508,0.0,1.0
2005-11-14,25.25,25.29,24.95,25.2,98000,19.4174972253317,19.4482576169758,19.186794288001,19.3790467357766,127436.608914346,0.0,1.0
2005-11-15,24.85,25.31,24.76,25.25,142100,19.1098933088908,19.4636378127978,19.0406824276916,19.4174972253317,184783.082925802,0.0,1.0
2005-11-16,24.44,25.12,24.28,25.08,143300,18.7945992945389,19.3175259524884,18.6715577279625,19.2867655608443,186343.531198222,0.0,1.0
2005-11-17,24.5,24.67,24.3795,24.54,171300,18.840739882005,18.9714715464924,18.7480742021772,18.8715002736491,222753.990888036,0.0,1.0
2005-11-18,24.81,25.11,24.3,24.72,247000,19.0791329172467,19.3098358545774,18.6869379237846,19.0099220360475,321192.269406567,0.0,1.0
2005-11-21,24.87,25.1,24.45,24.85,167700,19.1252735047129,19.3021457566664,18.8022893924499,19.1098933088908,218072.646070774,0.0,1.0
2005-11-22,26.78,27.07,24.58,24.83,930200,20.5940822057182,20.8170950451378,18.9022606652932,19.0945131130688,1209607.48583801,0.0,1.0
2005-11-23,26.38,27.39,26.15,26.98,531900,20.2864782892773,21.0631781782905,20.1096060373237,20.7478841639386,691668.696750414,0.0,1.0
2005-11-25,26.8,26.859,26.31,26.57,76800,20.6094624015402,20.6548339792152,20.2326476039001,20.4325901495867,99868.6894349162,0.0,1.0
2005-11-28,26.05,27.1,25.9,26.34,433100,20.0327050582135,20.8401653388709,19.9173535895482,20.2557178976332,563191.788987789,0.0,1.0
2005-11-29,25.77,26.41,25.5,25.91,272100,19.8173823167049,20.3095485830103,19.6097496731073,19.9250436874592,353831.645771363,0.0,1.0
2005-11-30,26.67,26.7,25.76,25.76,390100,20.555631716163,20.5787539115693,19.8542584555066,19.8542584555066,506137.059841333,0.06,1.0
2005-12-01,26.88,27.0,26.56,26.71,279500,20.7174870840068,20.8099758656319,20.4708503330068,20.586461310038,362638.575302878,0.0,1.0
2005-12-02,27.21,27.25,26.22,26.76,265800,20.9718312334757,21.0026608273507,20.2087987850692,20.6249983023818,344863.446567101,0.0,1.0
2005-12-05,26.86,27.33,26.6,27.33,189100,20.7020722870693,21.0643200151007,20.5016799268818,21.0643200151007,245348.6747398,0.0,1.0
2005-12-06,26.56,27.09,26.33,27.09,187400,20.4708503330068,20.8793424518506,20.2935801682254,20.8793424518506,243143.00183098,0.0,1.0
2005-12-07,26.38,26.73,26.21,26.46,145400,20.3321171605692,20.6018761069756,20.2010913866004,20.3937763483192,188649.906436631,0.0,1.0
2005-12-08,25.33,26.51,24.95,26.34,206000,19.5228403213502,20.432313340663,19.2299591795376,20.3012875666942,267275.658362765,0.0,1.0
2005-12-09,25.57,25.87,25.05,25.22,152400,19.7078178846003,19.9390398386628,19.3070331642251,19.4380589381939,197732.089002355,0.0,1.0
2005-12-12,25.63,25.89,25.54,25.7,203000,19.7540622754128,19.9544546356003,19.684695689194,19.808014064694,263383.294406025,0.0,1.0
2005-12-13,25.31,25.65,25.11,25.48,123400,19.5074255244127,19.7694770723503,19.3532775550376,19.6384512983815,160105.904087209,0.0,1.0
2005-12-14,24.92,25.36,24.45,25.3,120700,19.2068369841313,19.5459625167565,18.8445892561,19.4997181259439,156602.776526144,0.0,1.0
2005-12-15,24.51,25.0,24.31,24.78,113400,18.8908336469125,19.2684961718814,18.7366856775374,19.0989334055688,147131.357564745,0.0,1.0
2005-12-16,23.85,24.85,23.3,24.6,460100,18.3821453479748,19.1528851948501,17.9582384321934,18.9602002331313,596958.885498583,0.0,1.0
2005-12-19,23.61,23.81,23.09,23.77,200100,18.1971677847248,18.3513157540998,17.7963830643496,18.3204861602248,259620.67591451,0.0,1.0
2005-12-20,23.57,24.38,23.54,24.08,210100,18.1663381908497,18.7906374668187,18.1432159954435,18.5594155127561,272595.222436976,0.0,1.0
2005-12-21,23.42,24.15,23.04,23.76,276100,18.0507272138185,18.6133673020374,17.7578460720059,18.312778761756,358227.229485239,0.0,1.0
2005-12-22,23.9,24.1,23.12,23.67,145400,18.4206823403186,18.5748303096936,17.8195052597559,18.2434121755373,188649.906436631,0.0,1.0
2005-12-23,23.75,24.31,23.58,24.02,91600,18.3050713632873,18.7366856775374,18.1740455893185,18.5131711219436,118846.846145773,0.0,1.0
2005-12-27,22.99,23.97,22.89,23.62,179500,17.7193090796621,18.4746341295998,17.6422350949746,18.2048751831935,232893.110078234,0.0,1.0
2005-12-28,23.27,23.45,22.9,23.1,73500,17.9351162367872,18.0738494092247,17.6499424934433,17.8040904628184,95362.9169401125,0.0,1.0
2005-12-29,23.18,23.49,23.12,23.4,61300,17.8657496505684,18.1046790030997,17.8195052597559,18.035312416881,79533.9701827062,0.0,1.0
2005-12-30,22.87,23.12,22.4,23.12,128000,17.6268202980371,17.8195052597559,17.2645725700057,17.8195052597559,166074.195487543,0.0,1.0
2006-01-03,23.4,23.54,22.34,22.75,165700,18.035312416881,18.1432159954435,17.2183281791932,17.534331516412,214988.235877233,0.0,1.0
2006-01-04,23.57,23.87,23.282,23.5,138700,18.1663381908497,18.3975601449123,17.9443651149497,18.1123864015685,179956.96026658,0.0,1.0
2006-01-05,24.34,24.49,23.32,23.35,190500,18.7598078729437,18.875418849975,17.9736532291309,17.9967754245372,247165.111252945,0.0,1.0
2006-01-06,24.5,24.98,24.05,24.64,216000,18.8831262484437,19.2530813749439,18.5362933173499,18.9910298270063,280250.204885229,0.0,1.0
2006-01-09,24.35,24.97,24.33,24.63,130900,18.7675152714124,19.2453739764751,18.7521004744749,18.9833224285375,169836.813979058,0.0,1.0
2006-01-10,25.27,25.34,24.1,24.17,151500,19.4765959305377,19.5305477198189,18.5748303096936,18.6287820989749,196564.379815334,0.0,1.0
2006-01-11,25.91,25.92,25.02,25.13,188600,19.9698694325378,19.9775768310066,19.2839109688189,19.3686923519751,244699.947413677,0.0,1.0
2006-01-12,26.4,26.78,25.92,25.98,354900,20.3475319575067,20.6404130993193,19.9775768310066,20.0238212218191,460466.656082258,0.0,1.0
2006-01-13,26.47,26.94,25.99,26.3,284800,20.401483746788,20.7637314748194,20.0315286202879,20.2704579728192,369515.084959783,0.0,1.0
2006-01-17,26.48,26.6,26.04,26.25,220500,20.4091911452567,20.5016799268818,20.0700656126316,20.2319209804754,286088.750820338,0.0,1.0
2006-01-18,26.56,26.65,25.756,26.15,148300,20.4708503330068,20.5402169192255,19.8511754961191,20.1548469957879,192412.524928145,0.0,1.0
2006-01-19,28.37,28.821,26.74,26.83,527000,21.865889455851,22.2134931267917,20.6095835054443,20.6789500916631,683758.601733868,0.0,1.0
2006-01-20,28.02,28.71,27.63,28.48,427700,21.5961305094446,22.1279410037886,21.2955419691633,21.9506708390072,554921.354765799,0.0,1.0
2006-01-23,27.6,28.09,27.45,27.9,195100,21.272419773757,21.6500822987259,21.1568087967257,21.5036417278196,253133.402653279,0.0,1.0
2006-01-24,28.0,28.43,27.4,27.8,173900,21.5807157125071,21.9121338466635,21.118271804382,21.4265677431321,225627.364025654,0.0,1.0
2006-01-25,28.03,28.17,27.62,28.05,163100,21.6038379079134,21.7117414864759,21.2878345706945,21.6192527048509,211614.853781393,0.0,1.0
2006-01-26,28.72,29.0,28.05,28.13,218600,22.1356484022573,22.3514555593824,21.6192527048509,21.6809118926009,283623.58698107,0.0,1.0
2006-01-27,28.58,29.19,28.43,28.8,298800,22.0277448236948,22.4978961302887,21.9121338466635,22.1973075900073,387679.450091233,0.0,1.0
2006-01-30,28.25,28.86,28.09,28.5,206200,21.7734006742259,22.2435519808198,21.6500822987259,21.9660856359448,267535.149293214,0.0,1.0
2006-01-31,28.35,28.61,27.92,28.1,198500,21.8504746589135,22.050867019101,21.5190565247571,21.6577896971947,257544.748470916,0.0,1.0
2006-02-01,29.3,29.38,27.95,28.15,299900,22.582677513445,22.644336701195,21.5421787201634,21.6963266895384,389106.650208704,0.0,1.0
2006-02-02,28.9,29.48,28.04,29.34,596700,22.2743815746949,22.7214106858825,21.6115453063821,22.61350710732,774191.190995443,0.0,1.0
2006-02-03,22.51,23.8,21.23,23.25,3702700,17.349353953162,18.3436083556311,16.3628069491617,17.9197014398497,4804085.34087285,0.0,1.0
2006-02-06,22.15,22.69,21.51,22.51,744400,17.0718876082869,17.4880871255995,16.5786141062867,17.349353953162,965825.243132242,0.0,1.0
2006-02-07,22.48,22.48,21.87,22.15,581200,17.3262317577557,17.3262317577557,16.8560804511618,17.0718876082869,754080.643885626,0.0,1.0
2006-02-08,21.83,22.73,21.68,22.5,276100,16.8252508572868,17.5189167194745,16.7096398802555,17.3416465546932,358227.229485239,0.0,1.0
2006-02-09,21.55,22.07,21.35,21.99,287800,16.6094437001617,17.0102284205369,16.4552957307867,16.9485692327868,373407.448916523,0.0,1.0
2006-02-10,21.67,22.0,20.79,21.55,330100,16.7019324817868,16.9562766312556,16.0236814165365,16.6094437001617,428289.780706546,0.0,1.0
2006-02-13,21.39,21.72,21.03,21.51,436100,16.4861253246617,16.7404694741305,16.2086589797866,16.5786141062867,565819.973844668,0.0,1.0
2006-02-14,21.66,21.96,21.06,21.32,229700,16.694225083318,16.9254470373806,16.2317811751929,16.4321735353804,298025.333621005,0.0,1.0
2006-02-15,22.19,22.19,21.58,21.7,350600,17.1027172021619,17.1027172021619,16.632565895568,16.725054677193,454887.601077598,0.0,1.0
2006-02-16,22.74,22.74,22.16,22.26,305400,17.5266241179433,17.5266241179433,17.0795950067556,17.1566689914432,396242.650796059,0.0,1.0
2006-02-17,22.23,22.79,22.23,22.79,118700,17.1335467960369,17.565161110287,17.1335467960369,17.565161110287,154007.867221651,0.0,1.0
2006-02-21,21.59,22.25,21.45,22.14,273300,16.6402732940367,17.1489615929744,16.5323697154742,17.0641802098181,354594.35645895,0.0,1.0
2006-02-22,21.76,21.95,21.27,21.51,269600,16.7712990680055,16.9177396389118,16.3936365430367,16.5786141062867,349793.774245638,0.0,1.0
2006-02-23,21.53,21.89,21.24,21.71,186400,16.5940289032242,16.8714952480993,16.3705143476304,16.7327620756618,241845.547178735,0.0,1.0
2006-02-24,21.5,21.65,21.35,21.65,115900,16.570906707818,16.6865176848493,16.4552957307867,16.6865176848493,150374.994195361,0.0,1.0
2006-02-27,21.49,21.7,21.21,21.66,177400,16.5631993093492,16.725054677193,16.3473921522241,16.694225083318,230168.455308517,0.0,1.0
2006-02-28,21.12,21.55,21.09,21.47,210100,16.2780255660054,16.6094437001617,16.2549033705991,16.5477845124117,272595.222436975,0.0,1.0
2006-03-01,21.69,21.72,21.02,21.16,213600,16.7173472787243,16.7404694741305,16.2009515813178,16.3088551598804,277136.313719837,0.0,1.0
2006-03-02,21.53,21.87,21.28,21.56,100200,16.5940289032242,16.8560804511618,16.4013439415054,16.6171510986305,130004.956155093,0.0,1.0
2006-03-03,21.4,22.14,21.31,21.57,175100,16.4938327231304,17.0641802098181,16.4244661369117,16.6248584970992,227184.309608351,0.0,1.0
2006-03-06,20.66,21.62,20.55,21.57,291900,15.9234852364428,16.663395489443,15.8387038532865,16.6248584970992,378727.012990732,0.0,1.0
2006-03-07,19.85,20.7,19.74,20.7,360100,15.2991859604738,15.9543148303178,15.2144045773175,15.9543148303178,467213.42027394,0.0,1.0
2006-03-08,20.31,20.608,19.85,19.85,195600,15.6537262900364,15.8834067644052,15.2991859604738,15.2991859604738,253782.129979402,0.0,1.0
2006-03-09,20.5,21.51,20.49,21.29,304800,15.8001668609427,16.5786141062867,15.792459462474,16.4090513399742,395464.178004712,0.0,1.0
2006-03-10,20.54,20.77,20.36,20.6,170100,15.8772408456302,16.05502883952,15.7381024156296,15.9236203222971,220054.229445136,0.06,1.0
2006-03-13,20.21,20.9,20.19,20.46,136800,15.6221537239624,16.1555177056315,15.6066938984067,15.8154015434077,176974.83002995,0.0,1.0
2006-03-14,20.42,20.67,20.01,20.26,137500,15.7844818922965,15.9777297117418,15.4675554684061,15.6608032878514,177880.40299063,0.0,1.0
2006-03-15,20.21,20.56,20.05,20.52,107800,15.6221537239624,15.8927006711859,15.4984751195173,15.8617810200746,139458.235944654,0.0,1.0
2006-03-16,19.9,20.57,19.72,20.38,199400,15.3825264278501,15.9004305839637,15.2433879978495,15.7535622411852,257958.926227867,0.0,1.0
2006-03-17,19.98,20.16,19.77,20.01,302400,15.4443657300727,15.5835041600733,15.2820375617386,15.4675554684061,391207.519013574,0.0,1.0
2006-03-20,19.85,20.14,19.6,20.14,263300,15.3438768639611,15.5680443345177,15.1506290445157,15.5680443345177,340624.80078133,0.0,1.0
2006-03-21,19.91,20.5899,19.8,19.85,200900,15.390256340628,15.9158131103915,15.305227300072,15.3438768639611,259899.439715036,0.0,1.0
2006-03-22,20.1,20.41,19.6,19.85,173400,15.5371246834064,15.7767519795187,15.1506290445157,15.3438768639611,224323.359116911,0.0,1.0
2006-03-23,19.88,20.33,19.79,20.15,223900,15.3670666022945,15.7149126772961,15.2974973872942,15.5757742472955,289653.979851652,0.0,1.0
2006-03-24,20.59,20.6,19.82,19.94,249300,15.9158904095193,15.9236203222971,15.3206871256276,15.4134460789614,322513.341567739,0.0,1.0
2006-03-27,21.13,21.27,20.56,20.68,156500,16.3333056995213,16.4415244784107,15.8927006711859,15.9854596245196,202460.24049479,0.0,1.0
2006-03-28,20.71,21.29,20.03,21.23,195300,16.0086493628531,16.4569843039663,15.4830152939617,16.4106048272994,252654.8560296,0.0,1.0
2006-03-29,20.52,20.79,20.37,20.66,176600,15.8617810200746,16.0704886650756,15.7458323284074,15.969999798964,228463.121222875,0.0,1.0
2006-03-30,20.78,21.05,20.59,20.59,114200,16.0627587522978,16.2714663972988,15.9158904095193,15.9158904095193,147737.760156581,0.0,1.0
2006-03-31,21.22,21.35,20.6,20.85,124400,16.4028749145216,16.5033637806332,15.9236203222971,16.1168681417425,160933.251869341,0.0,1.0
2006-04-03,20.77,21.25,20.72,21.25,117100,16.05502883952,16.426064652855,16.0163792756309,16.426064652855,151489.419565111,0.0,1.0
2006-04-04,20.58,21.27,20.31,20.71,132500,15.9081604967415,16.4415244784107,15.6994528517405,16.0086493628531,171412.024700062,0.0,1.0
2006-04-05,20.4,20.56,20.32,20.55,226200,15.7690220667408,15.8927006711859,15.7071827645183,15.8849707584081,292629.433865314,0.0,1.0
2006-04-06,20.1,20.4,20.06,20.4,200900,15.5371246834064,15.7690220667408,15.5062050322952,15.7690220667408,259899.439715037,0.0,1.0
2006-04-07,19.9,20.21,19.9,20.21,147000,15.3825264278501,15.6221537239624,15.3825264278501,15.6221537239624,190170.32174271,0.0,1.0
2006-04-10,19.81,20.05,19.6,19.81,302400,15.3129572128498,15.4984751195173,15.1506290445157,15.3129572128498,391207.519013575,0.0,1.0
2006-04-11,19.165,19.81,18.74,19.71,282800,14.8143778386808,15.3129572128498,14.4858565456237,15.2356580850717,365851.476114547,0.0,1.0
2006-04-12,19.05,19.17,18.91,19.03,254700,14.7254838417359,14.8182427950697,14.6172650628465,14.7100240161803,329499.190121553,0.0,1.0
2006-04-13,19.68,20.11,18.7,18.95,314300,15.2124683467382,15.5448545961842,14.4549368945124,14.6481847139578,406602.259345128,0.0,1.0
2006-04-17,19.3,20.0,19.26,19.75,179000,14.9187316611813,15.4598255556283,14.88781201007,15.2665777361829,231567.942802347,0.0,1.0
2006-04-18,20.41,20.43,19.34,19.58,247300,15.7767519795187,15.7922118050743,14.9496513122925,15.1351692189601,319925.990251511,0.0,1.0
2006-04-19,20.73,21.28,20.32,20.55,218300,16.0241091884087,16.4492543911885,15.7071827645183,15.8849707584081,282409.396166215,0.0,1.0
2006-04-20,20.91,20.93,20.4,20.83,192000,16.1632476184094,16.178707443965,15.7690220667408,16.1014083161868,248385.726357825,0.0,1.0
2006-04-21,19.6,21.04,19.44,21.04,282900,15.1506290445157,16.2637364845209,15.0269504400707,16.2637364845209,365980.843680359,0.0,1.0
2006-04-24,19.54,19.75,19.47,19.6,214900,15.1042495678488,15.2665777361829,15.0501401784041,15.1506290445157,278010.898928629,0.0,1.0
2006-04-25,19.31,19.6,19.19,19.6,203900,14.9264615739591,15.1506290445157,14.8337026206253,15.1506290445157,263780.466689378,0.0,1.0
2006-04-26,19.49,19.64,19.24,19.4,189200,15.0656000039598,15.181548695627,14.8723521845144,14.9960307889594,244763.434515106,0.0,1.0
2006-04-27,19.26,19.6,19.06,19.39,179700,14.88781201007,15.1506290445157,14.7332137545137,14.9883008761816,232473.515763028,0.0,1.0
2006-04-28,19.19,19.58,19.08,19.19,189600,14.8337026206253,15.1351692189601,14.7486735800694,14.8337026206253,245280.904778353,0.0,1.0
2006-05-01,18.83,19.5,18.72,19.2,177800,14.555425760624,15.0733299167376,14.4703967200681,14.8414325334031,230015.532012612,0.0,1.0
2006-05-02,18.78,19.21,18.77,18.9,180100,14.516776196735,14.849162446181,14.5090462839571,14.6095351500687,232990.986026272,0.0,1.0
2006-05-03,18.51,18.92,18.2,18.87,186400,14.308068551734,14.6249949756244,14.0684412556217,14.5863454117353,241141.142672388,0.0,1.0
2006-05-04,19.0,19.19,18.58,18.58,153000,14.6868342778469,14.8337026206253,14.3621779411787,14.3621779411787,197932.375691392,0.0,1.0
2006-05-05,18.99,19.22,18.8,19.1,155700,14.679104365069,14.8568923589588,14.5322360222906,14.764133405625,201425.2999683,0.0,1.0
2006-05-08,18.51,18.99,18.3,18.84,168900,14.308068551734,14.679104365069,14.1457403833999,14.5631556734018,218501.818655399,0.0,1.0
2006-05-09,17.91,18.61,17.86,18.39,260400,13.8442737850651,14.3853676795121,13.8056242211761,14.2153095984002,336873.141372801,0.0,1.0
2006-05-10,17.64,17.99,17.51,17.99,168600,13.6355661400641,13.9061130872876,13.5350772739526,13.9061130872876,218113.715957966,0.0,1.0
2006-05-11,17.0,17.66,16.95,17.59,208100,13.140851722284,13.6510259656198,13.102202158395,13.5969165761751,269213.904453456,0.0,1.0
2006-05-12,17.08,17.18,16.86,16.99,252100,13.2026910245065,13.2799901522847,13.0326329433946,13.1331218095062,326135.633410458,0.0,1.0
2006-05-15,16.75,17.34,16.599,17.0,199700,12.9476039028387,13.4036687567297,12.8308822198937,13.140851722284,258347.0289253,0.0,1.0
2006-05-16,16.6,17.04,16.55,16.68,156500,12.8316552111715,13.1717713733953,12.7930056472824,12.893494513394,202460.240494789,0.0,1.0
2006-05-17,16.62,16.92,16.29,16.53,179100,12.8471150367271,13.0790124200615,12.5920279150592,12.7775458217268,231697.310368159,0.0,1.0
2006-05-18,16.32,16.9299,16.16,16.79,148600,12.6152176533927,13.0866650337116,12.4915390489476,12.9785235539499,192240.202795692,0.0,1.0
2006-05-19,16.55,17.2,16.17,16.44,276700,12.7930056472824,13.2954499778403,12.4992689617255,12.7079766067264,357960.054600054,0.0,1.0
2006-05-22,16.64,16.89,16.33,16.54,278600,12.8625748622827,13.0558226817281,12.6229475661705,12.7852757345046,360418.03835047,0.0,1.0
2006-05-23,16.24,16.91,16.21,16.79,280500,12.5533783511702,13.0712825072837,12.5301886128367,12.9785235539499,362876.022100884,0.0,1.0
2006-05-24,16.25,16.43,15.83,16.19,270900,12.561108263948,12.7002466939486,12.2364519272798,12.5147287872811,350456.735782993,0.0,1.0
2006-05-25,16.93,16.93,16.28,16.42,211000,13.0867423328393,13.0867423328393,12.5842980022814,12.6925167811708,272965.563861986,0.0,1.0
2006-05-26,17.55,17.61,17.01,17.01,221400,13.5659969250638,13.6123764017307,13.1485816350619,13.1485816350619,286419.790706368,0.0,1.0
2006-05-30,17.24,17.52,17.06,17.5,176400,13.3263696289516,13.5428071867304,13.1872311989509,13.5273473611747,228204.386091252,0.0,1.0
2006-05-31,17.33,17.49,17.11,17.28,176800,13.3959388439519,13.5196174483969,13.22588076284,13.3572892800628,228721.856354498,0.0,1.0
2006-06-01,17.89,18.0,17.44,17.44,133700,13.8288139595095,13.9138430000654,13.4809678845079,13.4809678845079,172964.435489798,0.0,1.0
2006-06-02,17.36,18.0,17.28,18.0,145900,13.4191285822853,13.9138430000654,13.3572892800628,13.9138430000654,188747.278518786,0.0,1.0
2006-06-05,16.75,17.31,16.72,17.24,177300,12.9476039028387,13.3804790183963,12.9244141645052,13.3263696289516,229368.694183554,0.0,1.0
2006-06-06,16.61,17.22,16.48,16.83,141400,12.8393851239493,13.3109098033959,12.7388962578377,13.0094432050612,182925.738057273,0.0,1.0
2006-06-07,16.81,17.15,16.47,16.67,136600,12.9939833795056,13.2568004139512,12.7311663450599,12.8857646006162,176716.094898327,0.0,1.0
2006-06-08,16.875,17.02,16.36,16.77,171300,13.0442278125614,13.1563115478397,12.6461373045039,12.9630637283943,221606.640234872,0.0,1.0
2006-06-09,16.38,17.19,16.22,16.96,165900,12.6615971300596,13.2877200650625,12.5379185256145,13.1099320711728,214620.791681058,0.0,1.0
2006-06-12,15.85,16.44,15.85,16.28,146400,12.2519117528354,12.7079766067264,12.2519117528354,12.5842980022814,189394.116347842,0.0,1.0
2006-06-13,16.28,17.17,15.75,15.81,188700,12.5842980022814,13.2722602395069,12.1746126250573,12.2209921017242,244116.596686051,0.0,1.0
2006-06-14,16.56,16.71,16.16,16.35,109500,12.8007355600602,12.9166842517274,12.4915390489476,12.6384073917261,141657.484563447,0.0,1.0
2006-06-15,16.87,17.0,16.54,16.73,82700,13.0403628561725,13.140851722284,12.7852757345046,12.9321440772831,106986.976926,0.0,1.0
2006-06-16,16.36,16.98,16.31,16.83,401200,12.6461373045039,13.1253918967284,12.6074877406149,13.0094432050612,519022.674035207,0.0,1.0
2006-06-19,16.23,16.47,16.18,16.46,146500,12.5456484383923,12.7311663450599,12.5069988745033,12.7234364322821,189523.483913654,0.0,1.0
2006-06-20,16.3,16.5,16.12,16.25,118700,12.599757827837,12.7543560833933,12.4606193978364,12.561108263948,153559.300618094,0.0,1.0
2006-06-21,16.53,16.86,16.22,16.35,137300,12.8239252983937,13.0799383261293,12.5834282117329,12.6842818287197,176979.274846858,0.06,1.0
2006-06-22,16.7,16.79,16.42,16.49,157000,12.9558107975302,13.0256325323672,12.7385876224818,12.7928934162439,202372.513845279,0.0,1.0
2006-06-23,16.65,16.84,16.42,16.68,145500,12.917020944843,13.0644223850544,12.7385876224818,12.9402948564553,187549.049455338,0.0,1.0
2006-06-26,16.83,16.97,16.57,16.82,89900,13.056664414517,13.1652760020412,12.8549571805434,13.0489064439795,115880.821622233,0.0,1.0
2006-06-27,16.86,16.98,16.8,16.88,534400,13.0799383261293,13.1730339725786,13.0333905029046,13.0954542672042,688839.945216033,0.0,1.0
2006-06-28,16.63,16.98,16.1339,16.98,410400,12.9015050037681,13.1730339725786,12.5166320854055,13.1730339725786,529004.329185367,0.0,1.0
2006-06-29,17.39,17.43,16.68,16.68,271400,13.4911107646138,13.5221426467635,12.9402948564553,12.9402948564553,349833.759602604,0.0,1.0
2006-06-30,17.55,17.68,16.94,17.5,261000,13.6152382932129,13.7160919101996,13.1420020904288,13.5764484405256,336428.191806483,0.0,1.0
2006-07-03,17.66,17.7,17.45,17.66,60400,13.7005759691247,13.7316078512745,13.5376585878384,13.7005759691247,77855.4129697765,0.0,1.0
2006-07-05,16.82,17.54,16.82,17.5,166100,13.0489064439795,13.6074803226754,13.0489064439795,13.5764484405256,214102.385666885,0.0,1.0
2006-07-06,16.96,17.06,16.78,16.89,94800,13.1575180315037,13.2350977368781,13.0178745618297,13.1032122377416,122196.906449252,0.0,1.0
2006-07-07,16.94,16.98,16.73,16.95,106300,13.1420020904288,13.1730339725786,12.9790847091425,13.1497600609663,137020.370839193,0.0,1.0
2006-07-10,16.89,17.18,16.77,17.01,185600,13.1032122377416,13.3281933833275,13.0101165912923,13.1963078841909,239237.825284611,0.0,1.0
2006-07-11,17.37,17.38,16.76,16.9,119000,13.4755948235389,13.4833527940763,13.0023586207549,13.1109702082791,153390.631513301,0.0,1.0
2006-07-12,16.67,17.33,16.65,17.33,117600,12.9325368859179,13.4445629413891,12.917020944843,13.4445629413891,151586.035848438,0.0,1.0
2006-07-13,15.91,16.81,15.88,16.6,225200,12.3429311250722,13.0411484734421,12.3196572134598,12.8782310921558,290282.102662146,0.0,1.0
2006-07-14,15.93,16.2,15.83,15.91,93800,12.3584470661471,12.567912270658,12.2808673607726,12.3429311250722,120907.909545778,0.0,1.0
2006-07-17,15.99,16.12,15.62,15.99,143100,12.4049948893717,12.5058485063585,12.1179499794863,12.4049948893717,184455.456887003,0.0,1.0
2006-07-18,16.41,16.74,15.9,16.14,452000,12.7308296519443,12.98684267968,12.3351731545347,12.5213644474334,582626.600369851,0.0,1.0
2006-07-19,17.07,17.11,16.39,16.49,140700,13.2428557074156,13.2738875895654,12.7153137108695,12.7928934162439,181361.864318668,0.0,1.0
2006-07-20,15.66,17.13,15.66,17.13,293200,12.1489818616361,13.2894035306403,12.1489818616361,13.2894035306403,377933.892098318,0.0,1.0
2006-07-21,15.48,16.75,15.48,15.72,635700,12.0093383919621,12.9946006502174,12.0093383919621,12.1955296848608,819415.331537862,0.0,1.0
2006-07-24,15.59,15.8,15.37,15.6,203000,12.094676067874,12.2575934491603,11.9240007160502,12.1024340384114,261666.371405043,0.0,1.0
2006-07-25,15.61,15.8,15.4,15.67,305200,12.1101920089489,12.2575934491603,11.9472746276626,12.1567398321735,393401.854939995,0.0,1.0
2006-07-26,15.13,15.57,14.97,15.57,214300,11.7378094231516,12.0791601267991,11.6136818945525,12.0791601267991,276232.036414289,0.0,1.0
2006-07-27,14.68,15.31,14.62,15.28,183600,11.3887007489667,11.8774528928256,11.342152925742,11.8541789812133,236659.831477664,0.0,1.0
2006-07-28,15.0,15.11,14.82,14.83,146000,11.6369558061648,11.7222934820767,11.4973123364909,11.5050703070283,188193.547907076,0.0,1.0
2006-07-31,15.18,15.29,14.88,14.92,303100,11.7765992758388,11.8619369517507,11.5438601597155,11.5748920418653,390694.961442703,0.0,1.0
2006-08-01,14.77,15.11,14.43,15.04,159800,11.4585224838036,11.7222934820767,11.1947514855306,11.6679876883146,205981.705175005,0.0,1.0
2006-08-02,14.86,15.11,14.62,14.89,157600,11.5283442186406,11.7222934820767,11.342152925742,11.551618130253,203145.911987364,0.0,1.0
2006-08-03,14.89,14.95,14.62,14.69,150500,11.551618130253,11.5981659534776,11.342152925742,11.3964587195041,193994.033972704,0.0,1.0
2006-08-04,15.05,15.6,14.87,15.19,169900,11.6757456588521,12.1024340384114,11.5361021891781,11.7843572463763,219000.573900082,0.0,1.0
2006-08-07,14.86,15.08,14.79,15.08,59900,11.5283442186406,11.6990195704644,11.4740384248785,11.6990195704644,77210.91451804,0.0,1.0
2006-08-08,14.56,15.24,14.53,14.97,278400,11.2956051025173,11.8231470990635,11.272331190905,11.6136818945525,358856.737926917,0.0,1.0
2006-08-09,14.54,15.04,14.48,14.75,316900,11.2800891614425,11.6679876883146,11.2335413382178,11.4430065427288,408483.118710629,0.0,1.0
2006-08-10,14.51,14.63,14.21,14.45,288200,11.2568152498301,11.3499108962794,11.0240761337068,11.2102674266055,371488.907580953,0.0,1.0
2006-08-11,14.2,14.52,14.16,14.45,106300,11.0163181631694,11.2645732203676,10.9852862810196,11.2102674266055,137020.370839192,0.0,1.0
2006-08-14,14.98,15.14,14.19,14.19,194000,11.62143986509,11.745567393689,11.0085601926319,11.0085601926319,250065.399273784,0.0,1.0
2006-08-15,15.68,15.74,15.12,15.15,128700,12.164497802711,12.2110456259356,11.7300514526142,11.7533253642265,165893.90147699,0.0,1.0
2006-08-16,16.44,16.6,15.66,15.84,196200,12.7541035635567,12.8782310921558,12.1489818616361,12.2886253313101,252901.192461425,0.0,1.0
2006-08-17,16.4,16.48,16.05,16.43,143500,12.7230716814069,12.7851354457064,12.4515427125964,12.7463455930192,184971.055648392,0.0,1.0
2006-08-18,16.38,16.56,16.08,16.5,138200,12.707555740332,12.847199210006,12.4748166242087,12.8006513867813,178139.372059985,0.0,1.0
2006-08-21,16.3,16.37,16.08,16.33,148500,12.6454919760325,12.6997977697946,12.4748166242087,12.6687658876448,191416.040165757,0.0,1.0
2006-08-22,16.24,16.34,16.1,16.34,92600,12.5989441528078,12.6765238581822,12.4903325652836,12.6765238581822,119361.113261611,0.0,1.0
2006-08-23,16.1,16.46,16.06,16.31,83100,12.4903325652836,12.7696195046316,12.4593006831338,12.6532499465699,107115.642678616,0.0,1.0
2006-08-24,16.24,16.3,15.85,16.21,131500,12.5989441528078,12.6454919760325,12.2963833018475,12.5756702411955,169503.092806715,0.0,1.0
2006-08-25,16.28,16.39,16.2,16.23,41200,12.6299760349576,12.7153137108695,12.567912270658,12.5911861822704,53106.6724230924,0.0,1.0
2006-08-28,16.36,16.47,16.19,16.36,35300,12.6920397992571,12.777377475169,12.5601543001206,12.6920397992571,45501.5906926011,0.0,1.0
2006-08-29,16.5,16.54,16.14,16.37,93600,12.8006513867813,12.8316832689311,12.5213644474334,12.6997977697946,120650.110165084,0.0,1.0
2006-08-30,16.76,16.81,16.18,16.18,157000,13.0023586207549,13.0411484734421,12.5523963295831,12.5523963295831,202372.513845279,0.0,1.0
2006-08-31,16.77,16.87,16.48,16.74,301700,13.0101165912923,13.0876962966667,12.7851354457064,12.98684267968,388890.365777839,0.0,1.0
2006-09-01,16.32,16.92,16.25,16.92,262400,12.6610079171073,13.1264861493539,12.6067021233452,13.1264861493539,338232.787471347,0.0,1.0
2006-09-05,16.19,16.4,15.97,16.4,159400,12.5601543001206,12.7230716814069,12.3894789482968,12.7230716814069,205466.106413615,0.0,1.0
2006-09-06,15.51,16.05,15.51,16.05,152300,12.0791601267991,12.4997111563588,12.0791601267991,12.4997111563588,195557.718848286,0.06,1.0
2006-09-07,15.53,15.75,15.21,15.44,116700,12.0947360908569,12.2660716954923,11.8455206659326,12.0246442525969,149846.262571207,0.0,1.0
2006-09-08,15.62,15.67,15.3,15.53,72000,12.1648279291168,12.2037678392613,11.9156125041925,12.0947360908569,92450.1362907196,0.0,1.0
2006-09-11,15.77,15.87,15.17,15.47,62400,12.2816476595501,12.3595274798389,11.8143687378171,12.0480081986836,80123.4514519567,0.0,1.0
2006-09-12,16.5,16.6,15.72,15.83,138700,12.8501703476586,12.9280501679475,12.2427077494057,12.3283755517234,178094.915326705,0.0,1.0
2006-09-13,16.28,16.57,16.04,16.45,66000,12.6788347430232,12.9046862218608,12.49192317433,12.8112304375142,84745.9582664926,0.0,1.0
2006-09-14,16.4,16.46,16.05,16.27,152500,12.7722905273698,12.8190184195431,12.4997111563588,12.6710467609943,195814.524782426,0.0,1.0
2006-09-15,16.54,16.62,16.32,16.53,296000,12.8813222757742,12.9436261320052,12.7099866711387,12.8735342937453,380072.782528512,0.0,1.0
2006-09-18,16.68,16.85,16.37,16.45,192100,12.9903540241785,13.1227497186696,12.7489265812831,12.8112304375142,246662.099742323,0.0,1.0
2006-09-19,16.91,16.92,16.5,16.76,285700,13.1694776108429,13.1772655928718,12.8501703476586,13.0526578804096,366847.276920256,0.0,1.0
2006-09-20,17.52,17.74,16.88,16.88,175500,13.6445445146048,13.8158801192402,13.1461136647562,13.1461136647562,225347.207208628,0.0,1.0
2006-09-21,17.34,17.74,17.12,17.64,122800,13.5043608380849,13.8158801192402,13.3330252334494,13.7380002989514,157678.843562504,0.0,1.0
2006-09-22,17.11,17.33,16.82,17.33,229000,13.3252372514205,13.496572856056,13.0993857725829,13.496572856056,294042.794591317,0.0,1.0
2006-09-25,17.29,17.47,16.88,17.11,107500,13.4654209279405,13.6056046044604,13.1461136647562,13.3252372514205,138033.189600726,0.0,1.0
2006-09-26,18.06,18.07,17.21,17.33,397100,14.0650955441645,14.0728835261934,13.4031170717094,13.496572856056,509888.182236732,0.0,1.0
2006-09-27,18.43,18.63,18.01,18.07,338800,14.3532508792332,14.5090105198109,14.0261556340201,14.0728835261934,435029.252434664,0.0,1.0
2006-09-28,18.32,18.84,18.11,18.53,178500,14.2675830769155,14.6725581424175,14.104035454309,14.4311306995221,229199.296220742,0.0,1.0
2006-09-29,17.83,18.67,17.7,18.45,230800,13.8859719575002,14.5401624479265,13.7847281911247,14.368826843291,296354.047998584,0.0,1.0
2006-10-02,17.5,17.99,17.34,17.76,139800,13.628968550547,14.0105796699623,13.5043608380849,13.831456083298,179507.34796448,0.0,1.0
2006-10-03,17.73,17.87,17.39,17.39,101600,13.8080921372114,13.9171238856157,13.5433007482293,13.5433007482293,130457.41454357,0.0,1.0
2006-10-04,18.05,18.12,17.5,17.5,106400,14.0573075621356,14.1118234363378,13.628968550547,13.628968550547,136620.756962952,0.0,1.0
2006-10-05,17.98,18.29,17.69,18.11,92600,14.0027916879335,14.2442191308289,13.7769402090958,14.104035454309,118901.14750723,0.0,1.0
2006-10-06,18.05,18.22,17.75,17.98,49300,14.0573075621356,14.1897032566267,13.8236681012691,14.0027916879335,63302.6627657289,0.0,1.0
2006-10-09,18.27,18.39,17.87,18.0,56500,14.2286431667711,14.3220989511177,13.9171238856157,14.0183676519912,72547.6763948006,0.0,1.0
2006-10-10,17.98,18.38,17.54,18.37,127300,14.0027916879335,14.3143109690888,13.6601204786626,14.3065229870599,163456.977080674,0.0,1.0
2006-10-11,18.01,18.23,17.69,17.94,86400,14.0261556340201,14.1974912386556,13.7769402090958,13.9716397598179,110940.163548863,0.0,1.0
2006-10-12,18.5,18.7,18.05,18.25,172700,14.4077667534354,14.5635263940131,14.0573075621356,14.2130672027133,221751.924130656,0.0,1.0
2006-10-13,18.84,18.84,18.14,18.58,196900,14.6725581424175,14.6725581424175,14.1273994003956,14.4700706096665,252825.442161703,0.0,1.0
2006-10-16,19.47,19.48,18.79,18.79,207300,15.1632010102372,15.1709889922661,14.6336182322731,14.6336182322731,266179.350737029,0.0,1.0
2006-10-17,19.11,19.31,18.54,19.31,117800,14.8828336571974,15.038593297775,14.438918681551,15.038593297775,151258.695208982,0.0,1.0
2006-10-18,18.97,19.85,18.89,19.3,258800,14.773801908793,15.4591443273348,14.7114980525619,15.0308053157462,332306.878778307,0.0,1.0
2006-10-19,19.25,19.26,18.63,18.96,138900,14.9918654056017,14.9996533876306,14.5090105198109,14.7660139267641,178351.721260846,0.0,1.0
2006-10-20,19.05,19.39,18.79,19.35,118300,14.8361057650241,15.1008971540061,14.6336182322731,15.0697452258906,151900.710044334,0.0,1.0
2006-10-23,19.09,19.21,18.57,18.91,147100,14.8672576931396,14.9607134774862,14.4622826276376,14.7270740166197,188880.764560622,0.0,1.0
2006-10-24,18.62,19.12,18.61,19.11,136800,14.501222537782,14.8906216392262,14.4934345557532,14.8828336571974,175655.258952367,0.0,1.0
2006-10-25,19.1,19.2,18.61,18.71,77600,14.8750456751685,14.9529254954573,14.4934345557532,14.571314376042,99640.7024466639,0.0,1.0
2006-10-26,18.9,19.17,18.8201,19.05,219200,14.7192860345908,14.9295615493707,14.65706005818,14.8361057650241,281459.303818412,0.0,1.0
2006-10-27,19.82,21.5,19.8,20.73,842100,15.4357803812481,16.7441613621006,15.4202044171904,16.1444867458766,1081281.38570021,0.0,1.0
2006-10-30,20.0,20.55,19.68,19.84,322100,15.575964057768,16.0043030693567,15.3267486328437,15.4513563453059,413585.956933899,0.0,1.0
2006-10-31,19.78,20.45,19.49,20.45,236200,15.4046284531326,15.9264232490678,15.1787769742949,15.9264232490678,303287.808220387,0.0,1.0
2006-11-01,19.34,20.35,19.2,19.9,175700,15.0619572438617,15.848543428779,14.9529254954573,15.4980842374792,225604.013142769,0.0,1.0
2006-11-02,19.49,19.84,19.2072,19.23,154300,15.1787769742949,15.4513563453059,14.9585328425181,14.976289441544,198125.778189695,0.0,1.0
2006-11-03,20.38,20.5,19.5,19.51,289200,15.8719073748656,15.9653631592122,15.1865649563238,15.1943529383527,371341.380767723,0.0,1.0
2006-11-06,20.56,20.75,20.2,20.55,155600,16.0120910513855,16.1600627099343,15.7317236983457,16.0043030693567,199795.016761611,0.0,1.0
2006-11-07,20.4,21.25,20.32,20.59,212600,15.8874833389234,16.5494618113785,15.8251794826923,16.0354549974722,272984.707991763,0.0,1.0
2006-11-08,20.85,20.94,20.24,20.35,100400,16.2379425302232,16.3080343684831,15.7628756264612,15.848543428779,128916.578938725,0.0,1.0
2006-11-09,19.99,20.85,19.76,20.68,172900,15.5681760757391,16.2379425302232,15.3890524890748,16.1055468357321,222008.730064797,0.0,1.0
2006-11-10,20.59,20.59,19.94,20.08,128700,16.0354549974722,16.0354549974722,15.5292361655947,15.6382679139991,165254.618619661,0.0,1.0
2006-11-13,20.8,20.8,20.36,20.45,141400,16.1990026200788,16.1990026200788,15.8563314108079,15.9264232490678,181561.795437607,0.0,1.0
2006-11-14,21.66,21.66,20.43,20.78,178300,16.8687690745628,16.8687690745628,15.91084728501,16.183426656021,228942.4902866,0.0,1.0
2006-11-15,21.6159,21.74,21.25,21.59,184200,16.8344240738154,16.9310729307938,16.5494618113785,16.8142532003606,236518.265343757,0.0,1.0
2006-11-16,21.81,21.92,21.42,21.63,202500,16.985588804996,17.0712566073138,16.6818575058696,16.8454051284761,260016.008317649,0.0,1.0
2006-11-17,21.54,21.9,21.37,21.75,165700,16.7753132902162,17.055680643256,16.6429175957251,16.9388609128227,212763.716435724,0.0,1.0
2006-11-20,21.64,21.95,21.21,21.43,130600,16.853193110505,17.0946205534004,16.518309883263,16.6896454878984,167694.274993999,0.0,1.0
2006-11-21,21.18,21.69,20.88,21.69,113200,16.4949459371763,16.8921330206494,16.2613064763098,16.8921330206494,145352.158723742,0.0,1.0
2006-11-22,21.13,21.3,20.9,21.14,64700,16.4560060270319,16.588401721523,16.2768824403676,16.4637940090608,83076.7196945771,0.0,1.0
2006-11-24,20.84,21.1,20.7784,20.96,36700,16.2301545481943,16.4326420809453,16.1821805788964,16.3236103325409,47123.8889148527,0.0,1.0
2006-11-27,20.09,20.89,19.94,20.72,234300,15.646055896028,16.2690944583387,15.5292361655947,16.1366987638477,300848.151846049,0.0,1.0
2006-11-28,19.67,20.19,19.57,20.08,228500,15.3189606508149,15.7239357163168,15.241080830526,15.6382679139991,293400.779755963,0.0,1.0
2006-11-29,20.01,20.09,19.67,19.8,144800,15.6304799319702,15.6929706063609,15.3648945658098,15.4664419116947,185371.659258756,0.06,1.0
2006-11-30,19.694,20.13,19.55,20.02,101900,15.383641768127,15.7242159435562,15.2711585542238,15.6382912662691,130451.464630298,0.0,1.0
2006-12-01,19.6,19.8456,19.1,19.66,109800,15.310215225718,15.5020615960974,14.9196485107762,15.357083231511,140564.973664443,0.0,1.0
2006-12-04,20.0,20.02,19.6,19.61,127500,15.6226685976714,15.6382912662691,15.310215225718,15.3180265600168,163224.354664995,0.0,1.0
2006-12-05,19.79,20.39,19.79,20.03,86600,15.4586305773958,15.927310635326,15.4586305773958,15.6461026005679,110864.542070499,0.0,1.0
2006-12-06,19.87,20.21,19.62,19.67,122900,15.5211212517865,15.7867066179469,15.3258378943156,15.3648945658098,157335.475986886,0.0,1.0
2006-12-07,19.91,20.05,19.7,19.85,63300,15.5523665889819,15.6617252691656,15.3883285687063,15.5054985831888,81036.0913748563,0.0,1.0
2006-12-08,19.9,20.07,19.47,19.74,86400,15.544555254683,15.6773479377632,15.2086678798331,15.4195739059017,110608.503867103,0.0,1.0
2006-12-11,19.97,20.26,19.93,19.98,197900,15.5992345947749,15.8257632894411,15.5679892575795,15.6070459290737,253349.802260412,0.0,1.0
2006-12-12,19.8,20.2,19.75,20.02,125900,15.4664419116947,15.7788952836481,15.4273852402005,15.6382912662691,161176.049037827,0.0,1.0
2006-12-13,19.56,19.99,19.5,19.97,112300,15.2789698885226,15.6148572633725,15.2321018827296,15.5992345947749,143765.451206894,0.0,1.0
2006-12-14,19.68,20.12,19.59,19.64,200900,15.3727059001086,15.7164046092574,15.3024038914191,15.3414605629133,257190.375311354,0.0,1.0
2006-12-15,19.75,19.97,19.55,19.68,255600,15.4273852402005,15.5992345947749,15.2711585542238,15.3727059001086,327216.823940179,0.0,1.0
2006-12-18,19.74,19.99,19.5,19.76,82400,15.4195739059017,15.6148572633725,15.2321018827296,15.4351965744993,105487.739799181,0.0,1.0
2006-12-19,19.52,19.71,19.15,19.58,117400,15.2477245513273,15.3961399030051,14.9587051822703,15.2945925571203,150294.425393493,0.0,1.0
2006-12-20,19.81,19.978,19.5,19.6,91000,15.4742532459935,15.6054836622139,15.2321018827296,15.310215225718,116497.382545212,0.0,1.0
2006-12-21,19.66,19.91,19.49,19.78,185900,15.357083231511,15.5523665889819,15.2242905484308,15.450819243097,237987.510056648,0.0,1.0
2006-12-22,19.52,19.8,19.5,19.67,55100,15.2477245513273,15.4664419116947,15.2321018827296,15.3648945658098,70538.5250356175,0.0,1.0
2006-12-26,19.71,19.87,19.48,19.5,235900,15.3961399030051,15.5211212517865,15.2164792141319,15.2321018827296,301997.060905667,0.0,1.0
2006-12-27,19.85,19.88,19.68,19.76,134600,15.5054985831888,15.5289325860854,15.3727059001086,15.4351965744993,172313.710885556,0.0,1.0
2006-12-28,20.15,20.33,19.83,19.87,81000,15.7398386121539,15.880442629533,15.4898759145912,15.5211212517865,103695.472375409,0.0,1.0
2006-12-29,20.16,20.46,20.08,20.19,116300,15.7476499464528,15.9819899754178,15.6851592720621,15.7710839493493,148886.215274815,0.0,1.0
2007-01-03,20.04,20.44,19.64,20.32,140500,15.6539139348667,15.9663673068202,15.3414605629133,15.8726312952341,179866.83788574,0.0,1.0
2007-01-04,20.3,20.34,19.75,19.91,89600,15.8570086266365,15.8882539638318,15.4273852402005,15.5523665889819,114705.11512144,0.0,1.0
2007-01-05,19.62,20.2,19.57,20.17,102000,15.3258378943156,15.7788952836481,15.2867812228214,15.7554612807516,130579.483731997,0.0,1.0
2007-01-08,19.77,19.96,19.32,19.52,114100,15.4430079087982,15.591423260476,15.0914978653506,15.2477245513273,146069.795037458,0.0,1.0
2007-01-09,19.82,19.86,19.5,19.71,259700,15.4820645802923,15.5133099174877,15.2321018827296,15.3961399030051,332465.607109799,0.0,1.0
2007-01-10,19.82,20.05,19.58,19.69,191900,15.4820645802923,15.6617252691656,15.2945925571203,15.3805172344075,245668.656158531,0.0,1.0
2007-01-11,20.78,20.9,19.96,20.0,373500,16.2319526729806,16.3256886845666,15.591423260476,15.6226685976714,478151.344842162,0.0,1.0
2007-01-12,20.69,20.9,20.6,20.81,74100,16.161650664291,16.3256886845666,16.0913486556015,16.2553866758771,94862.1543582447,0.0,1.0
2007-01-16,20.4,20.84,20.26,20.82,63800,15.9351219696248,16.2788206787736,15.8257632894411,16.2631980101759,81676.1868833468,0.0,1.0
2007-01-17,20.24,20.79,20.17,20.43,120600,15.8101406208434,16.2397640072794,15.7554612807516,15.9585559725213,154391.036647831,0.0,1.0
2007-01-18,19.44,20.23,19.38,20.23,196500,15.1852338769366,15.8023292865446,15.1383658711436,15.8023292865446,251557.53483664,0.0,1.0
2007-01-19,19.65,19.98,19.29,19.48,73900,15.3492718972121,15.6070459290737,15.068063862454,15.2164792141319,94606.1161548485,0.0,1.0
2007-01-22,19.53,19.7,19.45,19.7,124500,15.2555358856261,15.3883285687063,15.1930452112354,15.3883285687063,159383.781614054,0.0,1.0
2007-01-23,19.46,19.73,19.4,19.54,128000,15.2008565455343,15.4117625716028,15.1539885397412,15.2633472199249,163864.450173485,0.0,1.0
2007-01-24,20.02,20.07,19.44,19.48,56100,15.6382912662691,15.6773479377632,15.1852338769366,15.2164792141319,71818.7160525978,0.0,1.0
2007-01-25,19.56,20.08,19.4,20.08,79300,15.2789698885226,15.6851592720621,15.1539885397412,15.6851592720621,101519.147646542,0.0,1.0
2007-01-26,19.81,19.9,19.37,19.64,84900,15.4742532459935,15.544555254683,15.1305545368447,15.3414605629133,108688.217341632,0.0,1.0
2007-01-29,19.84,19.92,19.63,19.8,94600,15.49768724889,15.5601779232807,15.3336492286145,15.4664419116947,121106.070206342,0.0,1.0
2007-01-30,19.89,19.95,19.75,19.93,70400,15.5367439203842,15.5836119261772,15.4273852402005,15.5679892575795,90125.447595417,0.0,1.0
2007-01-31,20.0,20.24,19.7,19.95,122500,15.6226685976714,15.8101406208434,15.3883285687063,15.5836119261772,156823.399580093,0.0,1.0
2007-02-01,20.64,20.64,20.06,20.24,160300,16.1225939927969,16.1225939927969,15.6695366034644,15.8101406208434,205214.620021951,0.0,1.0
2007-02-02,19.28,19.55,18.5,18.85,730100,15.0602525281552,15.2711585542238,14.450968452846,14.7243651533053,934667.461497359,0.0,1.0
2007-02-05,18.73,19.3,18.56,19.29,305800,14.6306291417192,15.0758751967529,14.497836458639,15.068063862454,391482.412992594,0.0,1.0
2007-02-06,19.01,19.02,18.71,18.76,255100,14.8493465020867,14.8571578363855,14.6150064731216,14.6540631446158,326576.728431688,0.0,1.0
2007-02-07,19.32,19.45,19.0,19.11,188500,15.0914978653506,15.1930452112354,14.8415351677878,14.927459845075,241316.006700796,0.0,1.0
2007-02-08,19.2,19.41,19.02,19.34,96700,14.9977618537645,15.1617998740401,14.8571578363855,15.1071205339482,123794.471342001,0.0,1.0
2007-02-09,19.0,19.24,18.93,19.23,157700,14.8415351677878,15.0290071909599,14.786855827696,15.021195856661,201886.123377802,0.0,1.0
2007-02-12,19.07,19.1,18.93,19.1,152800,14.8962145078797,14.9196485107762,14.786855827696,14.9196485107762,195613.187394598,0.0,1.0
2007-02-13,18.98,19.18,18.78,19.18,175100,14.8259124991901,14.9821391851669,14.6696858132134,14.9821391851669,224161.447073261,0.0,1.0
2007-02-14,18.93,19.12,18.9,19.05,82400,14.786855827696,14.9352711793738,14.7634218247995,14.880591839282,105487.739799181,0.0,1.0
2007-02-15,18.76,18.99,18.66,18.99,86200,14.6540631446158,14.833723833489,14.5759498016274,14.833723833489,110352.465663706,0.0,1.0
2007-02-16,18.73,18.91,18.67,18.77,115800,14.6306291417192,14.7712331590983,14.5837611359262,14.6618744789146,148246.119766326,0.0,1.0
2007-02-20,18.9,18.93,18.2,18.75,280900,14.7634218247995,14.786855827696,14.216628423881,14.6462518103169,359605.656669781,0.0,1.0
2007-02-21,19.09,19.11,18.75,18.85,131800,14.9118371764773,14.927459845075,14.6462518103169,14.7243651533053,168729.176038011,0.0,1.0
2007-02-22,19.46,19.49,19.0,19.08,146200,15.2008565455343,15.2242905484308,14.8415351677878,14.9040258421785,187163.926682527,0.0,1.0
2007-02-23,19.92,19.93,19.35,19.47,108600,15.5601779232807,15.5679892575795,15.1149318682471,15.2086678798331,139028.744444067,0.0,1.0
2007-02-26,19.47,19.96,19.17,19.96,126700,15.2086678798331,15.591423260476,14.974327850868,15.591423260476,162200.201851411,0.0,1.0
2007-02-27,18.72,19.56,18.71,19.34,183800,14.6228178074204,15.2789698885226,14.6150064731216,15.1071205339482,235299.10892099,0.0,1.0
2007-02-28,18.64,18.85,18.135,18.76,197200,14.5603271330297,14.7243651533053,14.1658547509385,14.6540631446158,252453.668548527,0.0,1.0
2007-03-01,18.6,18.88,18.3,18.34,136400,14.5290817958344,14.7477991562018,14.2947417668693,14.3259871040647,174618.05471612,0.0,1.0
2007-03-02,18.29,19.01,18.24,18.57,185300,14.2869304325705,14.8493465020867,14.2478737610763,14.5056477929379,237219.39544646,0.0,1.0
2007-03-05,18.25,18.76,18.1101,18.19,171700,14.2556850953751,14.6540631446158,14.1464045285344,14.2088170895821,219808.797615528,0.0,1.0
2007-03-06,18.69,18.92,18.33,18.39,137000,14.5993838045239,14.7790444933971,14.3181757697658,14.3650437755588,175386.169326309,0.0,1.0
2007-03-07,18.46,18.86,18.45,18.71,124000,14.4197231156507,14.7321764876041,14.4119117813518,14.6150064731216,158743.686105564,0.0,1.0
2007-03-08,18.66,19.07,18.48,18.65,114200,14.5759498016274,14.8962145078797,14.4353457842484,14.5681384673286,146197.814139157,0.0,1.0
2007-03-09,18.79,19.11,18.53,19.0,95000,14.7243651533053,14.9751260287208,14.5206219420302,14.8889269777967,121231.033149113,0.06,1.0
2007-03-12,19.09,19.12,18.8,18.81,76600,14.9594534740073,14.9829623060775,14.732201430662,14.7400377080187,97750.4962023378,0.0,1.0
2007-03-13,18.63,19.0,18.51,18.96,110600,14.5989847155975,14.8889269777967,14.5049493873167,14.8575818683698,141138.444908336,0.0,1.0
2007-03-14,18.76,18.88,18.45,18.71,93100,14.7008563212351,14.7948916495159,14.4579317231763,14.6616749344514,118806.412486131,0.0,1.0
2007-03-15,18.85,18.89,18.73,18.83,68400,14.7713828174457,14.8027279268726,14.6773474891649,14.7557102627322,87286.3438673615,0.0,1.0
2007-03-16,18.61,18.84,18.39,18.84,217400,14.583312160884,14.763546540089,14.4109140590359,14.763546540089,277427.648490708,0.0,1.0
2007-03-19,19.0,19.29,18.67,18.73,88300,14.8889269777967,15.116179021142,14.6303298250245,14.6773474891649,112681.055021755,0.0,1.0
2007-03-20,19.08,19.13,18.6,19.04,69300,14.9516171966506,14.9907985834343,14.5754758835273,14.9202720872237,88434.8483919321,0.0,1.0
2007-03-21,19.53,19.59,18.9,19.16,99500,15.3042496777037,15.3512673418441,14.8105642042294,15.0143074155045,126973.555771966,0.0,1.0
2007-03-22,19.39,19.8,19.27,19.61,75700,15.1945417947094,15.5158291663355,15.1005064664286,15.3669398965576,96601.991677767,0.0,1.0
2007-03-23,19.57,19.61,19.24,19.47,62200,15.3355947871306,15.3669398965576,15.0769976343584,15.2572320135633,79374.423809209,0.0,1.0
2007-03-26,19.39,19.98,19.29,19.51,74900,15.1945417947094,15.6568821587568,15.116179021142,15.2885771229902,95581.0987670376,0.0,1.0
2007-03-27,19.3,19.51,19.23,19.37,53800,15.1240152984988,15.2885771229902,15.0691613570016,15.1788692399959,68655.0482465503,0.0,1.0
2007-03-28,19.0,19.35,18.83,19.19,62100,14.8889269777967,15.1631966852824,14.7557102627322,15.0378162475747,79246.8121953678,0.0,1.0
2007-03-29,18.71,19.11,18.59,19.09,116600,14.6616749344514,14.9751260287208,14.5676396061706,14.9594534740073,148795.141738806,0.0,1.0
2007-03-30,18.8,18.98,18.5,18.8,120800,14.732201430662,14.8732544230832,14.49711310996,14.732201430662,154154.829520136,0.0,1.0
2007-04-02,18.63,19.11,18.51,18.84,105100,14.5989847155975,14.9751260287208,14.5049493873167,14.763546540089,134119.806147072,0.0,1.0
2007-04-03,18.89,19.15,18.58,18.67,245000,14.8027279268726,15.0064711381477,14.5598033288138,14.6303298250245,312648.453910872,0.0,1.0
2007-04-04,18.91,19.08,18.89,18.92,95400,14.8184004815861,14.9516171966506,14.8027279268726,14.8262367589428,121741.479604478,0.0,1.0
2007-04-05,19.07,19.14,18.94,18.94,87100,14.9437809192939,14.998634860791,14.8419093136563,14.8419093136563,111149.71565566,0.0,1.0
2007-04-09,18.79,19.06,18.69,19.06,124400,14.7243651533053,14.9359446419371,14.6460023797379,14.9359446419371,158748.847618418,0.0,1.0
2007-04-10,18.92,18.98,18.64,18.74,270500,14.8262367589428,14.8732544230832,14.6068209929542,14.6851837665216,345189.415440371,0.0,1.0
2007-04-11,18.78,18.98,18.58,18.94,118600,14.7165288759485,14.8732544230832,14.5598033288138,14.8419093136563,151347.37401563,0.0,1.0
2007-04-12,19.02,19.05,18.51,18.77,66300,14.9045995325102,14.9281083645804,14.5049493873167,14.7086925985918,84606.4999766968,0.0,1.0
2007-04-13,19.15,19.17,18.53,18.98,93400,15.0064711381477,15.0221436928612,14.5206219420302,14.8732544230832,119189.247327655,0.0,1.0
2007-04-16,19.55,19.65,19.02,19.15,130000,15.3199222324171,15.3982850059845,14.9045995325102,15.0064711381477,165895.097993524,0.0,1.0
2007-04-17,19.41,19.53,19.24,19.51,80300,15.2102143494229,15.3042496777037,15.0769976343584,15.2885771229902,102472.125914461,0.0,1.0
2007-04-18,19.41,19.72,19.31,19.36,42500,15.2102143494229,15.4531389474816,15.1318515758555,15.1710329626392,54234.9358824979,0.0,1.0
2007-04-19,19.19,19.43,19.05,19.25,79600,15.0378162475747,15.2258869041363,14.9281083645804,15.0848339117151,101578.844617573,0.0,1.0
2007-04-20,19.54,19.72,19.28,19.42,116500,15.3120859550604,15.4531389474816,15.1083427437853,15.2180506267796,148667.530124965,0.0,1.0
2007-04-23,19.55,19.77,19.36,19.5,57900,15.3199222324171,15.4923203342653,15.1710329626392,15.2807408456335,73887.1244140387,0.0,1.0
2007-04-24,19.71,19.83,19.54,19.73,84700,15.4453026701249,15.5393379984057,15.3120859550604,15.4609752248384,108087.036923473,0.0,1.0
2007-04-25,19.99,20.0,19.5,19.84,77900,15.6647184361135,15.6725547134702,15.2807408456335,15.5471742757625,99409.4471822728,0.0,1.0
2007-04-26,20.98,21.73,20.39,20.5,529400,16.4405098944303,17.0282306961854,15.9781695303829,16.064368581307,675575.883675162,0.0,1.0
2007-04-27,20.37,20.48,19.05,19.41,442900,15.9624969756694,16.0486960265935,14.9281083645804,15.2102143494229,565191.837702551,0.0,1.0
2007-04-30,20.58,21.3,20.36,20.36,394400,16.1270588001609,16.6912707698458,15.9546606983127,15.9546606983127,503300.204989581,0.0,1.0
2007-05-01,20.98,21.08,20.45,20.51,189500,16.4405098944303,16.5188726679976,16.0251871945233,16.0722048586637,241824.00822902,0.0,1.0
2007-05-02,20.99,21.03,20.75,21.0,104400,16.448346171787,16.4796912812139,16.2602755152254,16.4561824491437,133226.524850183,0.0,1.0
2007-05-03,20.98,21.2,20.47,21.03,100700,16.4405098944303,16.6129079962784,16.0408597492368,16.4796912812139,128504.89513806,0.0,1.0
2007-05-04,20.88,21.08,20.77,21.02,107900,16.3621471208629,16.5188726679976,16.2759480699388,16.4718550038572,137692.931334625,0.0,1.0
2007-05-07,20.83,21.14,20.72,20.82,56800,16.3229657340792,16.565890332138,16.2367666831551,16.3151294567225,72483.3966617858,0.0,1.0
2007-05-08,20.52,20.78,20.18,20.78,100300,16.0800411360204,16.2837843472956,15.8136077058915,16.2837843472956,127994.448682696,0.0,1.0
2007-05-09,20.99,21.09,20.1,20.35,78300,16.448346171787,16.5267089453544,15.7509174870376,15.946824420956,99919.8936376375,0.0,1.0
2007-05-10,20.14,20.9,20.1,20.9,149800,15.7822625964645,16.3778196755764,15.7509174870376,16.3778196755764,191162.197534076,0.0,1.0
2007-05-11,20.54,20.57,19.92,20.2,63200,16.0957136907339,16.1192225228041,15.6098644946163,15.8292802606049,80650.5399476207,0.0,1.0
2007-05-14,19.78,20.51,19.674,20.47,179300,15.5001566116221,16.0722048586637,15.4170920716407,16.0408597492368,228807.62361722,0.0,1.0
2007-05-15,19.45,20.13,19.45,19.72,123600,15.2415594588498,15.7744263191078,15.2415594588498,15.4531389474816,157727.954707688,0.0,1.0
2007-05-16,19.65,19.76,19.27,19.45,172100,15.3982850059845,15.4844840569086,15.1005064664286,15.2415594588498,219619.587420657,0.0,1.0
2007-05-17,20.13,20.34,19.3299,19.56,203200,15.7744263191078,15.9389881435992,15.1474457677954,15.3277585097739,259306.799325261,0.0,1.0
2007-05-18,20.24,20.33,19.92,20.14,156400,15.8606253700319,15.9311518662425,15.6098644946163,15.7822625964645,199584.564047592,0.0,1.0
2007-05-21,20.74,21.11,20.01,20.16,118900,16.2524392378686,16.5423815000678,15.680390990827,15.797935151178,151730.208857154,0.0,1.0
2007-05-22,21.2,21.29,20.57,20.64,154900,16.6129079962784,16.6834344924891,16.1192225228041,16.1740764643013,197670.389839976,0.0,1.0
2007-05-23,20.81,21.33,20.65,21.19,102200,16.3072931793658,16.714779601916,16.181912741658,16.6050717189217,130419.069345677,0.0,1.0
2007-05-24,20.27,21.12,20.18,20.73,107900,15.8841342021021,16.5502177774246,15.8136077058915,16.2446029605119,137692.931334624,0.0,1.0
2007-05-25,20.57,20.99,20.31,20.39,84800,16.1192225228041,16.448346171787,15.915479311529,15.9781695303829,108214.648537314,0.0,1.0
2007-05-29,20.92,20.92,20.56,20.56,95200,16.3934922302899,16.3934922302899,16.1113862454474,16.1113862454474,121486.256376795,0.0,1.0
2007-05-30,20.61,20.71,20.25,20.71,99200,16.1505676322311,16.2289304057984,15.8684616473886,16.2289304057984,126590.720930442,0.0,1.0
2007-05-31,20.44,20.71,20.37,20.68,131500,16.0173509171666,16.2289304057984,15.9624969756694,16.2054215737282,167809.272201141,0.0,1.0
2007-06-01,21.08,21.3,20.57,20.57,70200,16.5188726679976,16.6912707698458,16.1192225228041,16.1192225228041,89583.3529165027,0.0,1.0
2007-06-04,21.22,21.41,20.73,21.05,108600,16.6285805509919,16.7774698207699,16.2446029605119,16.4953638359274,138586.212631513,0.0,1.0
2007-06-05,20.72,21.22,20.34,21.12,136800,16.2367666831551,16.6285805509919,15.9389881435992,16.5502177774246,174572.687734724,0.0,1.0
2007-06-06,20.6,20.8,20.42,20.63,63800,16.1427313548743,16.299456902009,16.0016783624531,16.1662401869445,81416.2096306678,0.0,1.0
2007-06-07,20.46,20.75,20.27,20.5,102500,16.03302347188,16.2602755152254,15.8841342021021,16.064368581307,130801.904187201,0.0,1.0
2007-06-08,21.05,21.18,20.41,20.45,104400,16.4953638359274,16.597235441565,15.9938420850964,16.0251871945233,133226.524850184,0.0,1.0
2007-06-11,20.87,21.13,20.69,20.95,58400,16.3543108435062,16.5580540547813,16.2132578510849,16.4170010623601,74525.1824832443,0.0,1.0
2007-06-12,20.45,20.76,20.29,20.71,90500,16.0251871945233,16.2681117925821,15.8998067568155,16.2289304057984,115488.510526261,0.0,1.0
2007-06-13,20.84,20.9,20.22,20.5,93600,16.330802011436,16.3778196755764,15.8449528153184,16.064368581307,119444.470555337,0.0,1.0
2007-06-14,20.82,21.01,20.75,20.89,60300,16.3151294567225,16.4640187265005,16.2602755152254,16.3699833982196,76949.8031462267,0.0,1.0
2007-06-15,21.2,21.31,20.78,21.13,167700,16.6129079962784,16.6991070472025,16.2837843472956,16.5580540547813,214004.676411646,0.0,1.0
2007-06-18,21.62,21.9,20.73,21.21,109600,16.9420316452613,17.1614474112499,16.2446029605119,16.6207442736352,139862.328769924,0.0,1.0
2007-06-19,21.57,21.73,21.06,21.61,114600,16.9028502584776,17.0282306961854,16.5032001132841,16.9341953679046,146242.909461983,0.0,1.0
2007-06-20,21.19,21.85,21.095,21.72,115800,16.6520893830621,17.1707481368526,16.5774339563801,17.0685880792878,147357.00389021,0.06,1.0
2007-06-21,22.61,22.61,21.12,21.12,249200,17.7679915503084,17.7679915503084,16.5970801212965,16.5970801212965,317110.236350951,0.0,1.0
2007-06-22,22.71,22.85,22.45,22.75,428200,17.8465762099736,17.9565947335049,17.642256094844,17.8780100738397,544890.061017165,0.0,1.0
2007-06-25,22.74,23.012,22.58,22.89,206100,17.8701516078732,18.0839018821626,17.7444161524088,17.988028597371,262264.926612885,0.0,1.0
2007-06-26,21.67,23.0,21.64,22.92,198200,17.0292957494552,18.0744717230028,17.0057203515556,18.0116039952706,252212.074015886,0.0,1.0
2007-06-27,22.03,22.11,21.35,21.5,185200,17.31220052425,17.3750682519822,16.7778248385265,16.8957018280243,235669.405185379,0.0,1.0
2007-06-28,21.89,22.25,21.72,21.95,136400,17.2021820007187,17.4850867755135,17.0685880792878,17.2493327965179,173570.771421629,0.0,1.0
2007-06-29,22.25,22.29,21.725,21.93,140400,17.4850867755135,17.5165206393796,17.0725173122711,17.2336158645848,178660.823369477,0.0,1.0
2007-07-02,23.03,23.19,22.23,22.33,219200,18.0980471209023,18.2237825763667,17.4693698435805,17.5479545032457,278934.84674209,0.0,1.0
2007-07-03,23.35,23.43,22.87,23.01,157600,18.3495180318311,18.4123857595633,17.972311665438,18.0823301889693,200548.046745224,0.0,1.0
2007-07-05,22.77,23.47,22.64,23.44,174800,17.8937270057727,18.4438196234293,17.7915669482079,18.4202442255298,222435.270120973,0.0,1.0
2007-07-06,23.01,23.29,22.62,22.87,156800,18.0823301889693,18.3023672360319,17.7758500162749,17.972311665438,199530.036355655,0.0,1.0
2007-07-09,23.07,23.2,22.74,23.13,113400,18.1294809847684,18.2316410423332,17.8701516078732,18.1766317805676,144302.972721501,0.0,1.0
2007-07-10,22.64,22.97,22.51,22.97,119000,17.7915669482079,18.0508963251032,17.6894068906431,18.0508963251032,151429.045448488,0.0,1.0
2007-07-11,22.3,22.84,22.17,22.59,115600,17.5243791053462,17.9487362675384,17.4222190477814,17.7522746183753,147102.501292817,0.0,1.0
2007-07-12,23.03,23.06,22.17,22.47,111400,18.0980471209023,18.1216225188019,17.4222190477814,17.657973026777,141757.946747577,0.0,1.0
2007-07-13,22.94,22.99,22.54,22.98,63600,18.0273209272036,18.0666132570362,17.7129822885427,18.0587547910697,80931.8259707888,0.0,1.0
2007-07-16,23.04,23.34,22.33,22.82,117900,18.1059055868689,18.3416595658645,17.5479545032457,17.9330193356054,150029.28116283,0.0,1.0
2007-07-17,23.31,23.47,22.63,23.05,143000,18.318084167965,18.4438196234293,17.7837084822414,18.1137640528354,181969.357135578,0.0,1.0
2007-07-18,23.56,23.59,23.13,23.23,144900,18.514545817128,18.5381212150276,18.1766317805676,18.2552164402328,184387.131810807,0.0,1.0
2007-07-19,23.39,23.7,23.02,23.65,91400,18.3809518956972,18.6245643406594,18.0901886549358,18.5852720108268,116307.687008334,0.0,1.0
2007-07-20,22.94,23.38,22.9,23.34,170600,18.0273209272036,18.3730934297306,17.9958870633375,18.3416595658645,217090.715575732,0.0,1.0
2007-07-23,22.71,23.04,22.64,23.02,66200,17.8465762099736,18.1059055868689,17.7915669482079,18.0901886549358,84240.3597368901,0.0,1.0
2007-07-24,22.52,22.77,21.8499,22.48,205000,17.6972653566097,17.8937270057727,17.170669552193,17.6658314927436,260865.162327227,0.0,1.0
2007-07-25,21.13,22.6,21.05,22.6,355500,16.604938587263,17.7601330843418,16.5420708595308,17.7601330843418,452378.366865021,0.0,1.0
2007-07-26,20.61,21.27,20.25,20.92,249300,16.1962983570038,16.7149571107943,15.913393582209,16.439910801966,317237.487649648,0.0,1.0
2007-07-27,20.26,22.0,20.25,20.67,284700,15.9212520481755,17.2886251263505,15.913393582209,16.2434491528029,362284.447388105,0.0,1.0
2007-07-30,19.87,20.9199,19.45,20.33,266100,15.6147718754811,16.4398322173063,15.2847163048871,15.9762613099411,338615.705830611,0.0,1.0
2007-07-31,19.99,20.51,19.74,20.04,208700,15.7090734670794,16.1177136973386,15.5126118179163,15.748365796912,265573.460378987,0.0,1.0
2007-08-01,20.13,20.67,19.64,19.89,143100,15.8190919906107,16.2434491528029,15.4340271582511,15.6304888074141,182096.608434274,0.0,1.0
2007-08-02,20.49,20.52,19.59,20.19,160400,16.1019967654055,16.1255721633051,15.3947348284184,15.8662427864098,204111.083108719,0.0,1.0
2007-08-03,19.38,20.47,19.3299,20.47,177300,15.2297070431215,16.0862798334725,15.1903361286292,16.0862798334725,225616.552588377,0.0,1.0
2007-08-06,18.79,19.81,18.71,19.51,290400,14.7660575510966,15.5676210796819,14.7031898233644,15.3318671006863,369537.77141379,0.0,1.0
2007-08-07,19.37,19.56,18.28,18.72,212200,15.2218485771549,15.3711594305189,14.3652757868039,14.7110482893309,270027.255833355,0.0,1.0
2007-08-08,20.87,21.25,19.46,19.51,356500,16.4006184721334,16.6992401788612,15.2925747708536,15.3318671006863,453650.879851983,0.0,1.0
2007-08-09,21.57,22.18,19.87,20.43,554100,16.95071108979,17.4300775137479,15.6147718754811,16.0548459696064,705099.446075691,0.0,1.0
2007-08-10,21.46,22.31,20.8,21.17,272400,16.8642679641582,17.5322375713127,16.3456092103677,16.6363724511291,346632.537648473,0.0,1.0
2007-08-13,20.86,22.22,20.81,21.8,161700,16.3927600061669,17.461511377614,16.3534676763342,17.13145580702,205765.349991769,0.0,1.0
2007-08-14,20.39,21.06,20.29,20.9,172400,16.0234121057403,16.5499293254973,15.944827446075,16.4241938700329,219381.238952263,0.0,1.0
2007-08-15,20.05,21.34,19.93,20.4,120300,15.7562242628785,16.76996637256,15.6619226712802,16.0312705717068,153083.312331539,0.0,1.0
2007-08-16,20.57,20.83,19.42,19.86,270100,16.1648644931377,16.3691846082673,15.2611409069876,15.6069134095146,343705.757778459,0.0,1.0
2007-08-17,20.73,21.5,20.57,21.39,228900,16.2905999486021,16.8957018280243,16.1648644931377,16.8092587023926,291278.222715621,0.0,1.0
2007-08-20,20.58,20.95,20.36,20.81,55800,16.1727229591042,16.4634861998656,15.9998367078407,16.3534676763342,71006.2246724844,0.0,1.0
2007-08-21,20.53,20.95,20.28,20.66,34800,16.1334306292716,16.4634861998656,15.9369689801085,16.2355906868364,44283.4519462806,0.0,1.0
2007-08-22,20.55,20.99,20.4301,20.77,69900,16.1491475612046,16.4949200637317,16.054924554266,16.3220338124681,88948.65778865,0.0,1.0
2007-08-23,20.2,20.69,20.09,20.69,48800,15.8741012523763,16.259166084736,15.7876581267446,16.259166084736,62098.6337637499,0.0,1.0
2007-08-24,20.42,20.5,19.97,20.18,62000,16.0469875036398,16.109855231372,15.6933565351463,15.8583843204433,78895.8051916495,0.0,1.0
2007-08-27,20.0,20.59,19.93,20.31,49200,15.7169319330459,16.1805814250707,15.6619226712802,15.9605443780081,62607.6389585345,0.0,1.0
2007-08-28,19.41,20.0,19.31,19.9,84100,15.253282441021,15.7169319330459,15.1746977813558,15.6383472733807,107018.342203512,0.0,1.0
2007-08-29,19.77,19.96,19.12,19.52,64200,15.5361872158159,15.6854980691798,15.0253869279919,15.3397255666528,81695.3337629656,0.0,1.0
2007-08-30,19.51,20.04,19.19,19.59,91000,15.3318671006863,15.748365796912,15.0803961897575,15.3947348284184,115798.681813549,0.0,1.0
2007-08-31,19.79,20.0,19.69,19.77,44900,15.5519041477489,15.7169319330459,15.4733194880837,15.5361872158159,57135.8331145976,0.0,1.0
2007-09-04,19.55,20.1,19.44,19.67,128500,15.3633009645524,15.7955165927111,15.2768578389206,15.4576025561506,163517.918824627,0.0,1.0
2007-09-05,19.39,20.3,19.29,19.4,58100,15.2847163048871,16.0020495610732,15.205888474537,15.2925990879221,73704.9335773276,0.06,1.0
2007-09-06,19.6,19.87,19.32,19.51,53000,15.4502547486224,15.6630898905677,15.229536823642,15.3793097013073,67235.1373424845,0.0,1.0
2007-09-07,19.01,19.31,18.75,19.25,88600,14.9851705495567,15.221654040607,14.7802181906464,15.174357342397,112396.852236682,0.0,1.0
2007-09-10,18.89,19.13,18.5,19.07,71500,14.8905771531366,15.0797639459768,14.5831486147711,15.0324672477668,90704.0060375026,0.0,1.0
2007-09-11,19.3,19.31,19.0,19.01,43200,15.213771257572,15.221654040607,14.9772877665217,14.9851705495567,54802.9798716102,0.0,1.0
2007-09-12,18.48,19.44,18.45,19.34,93100,14.5673830487011,15.3241302200622,14.543734699596,15.2453023897121,118105.495973308,0.0,1.0
2007-09-13,18.43,18.75,18.4,18.61,72500,14.527969133526,14.7802181906464,14.504320784421,14.6698592281562,91972.593534531,0.0,1.0
2007-09-14,18.61,18.63,18.11,18.28,94300,14.6698592281562,14.6856247942263,14.2757200764057,14.4097273880009,119627.800969742,0.0,1.0
2007-09-17,17.95,18.57,17.91,18.56,250300,14.1495955478455,14.6383280960162,14.1180644157054,14.6304453129812,317527.450506111,0.0,1.0
2007-09-18,19.25,19.3,17.79,18.04,119500,15.174357342397,15.213771257572,14.0234710192853,14.2205405951606,151596.205894847,0.0,1.0
2007-09-19,19.71,19.92,19.07,19.37,91400,15.5369653620075,15.7025038057427,15.0324672477668,15.2689507388171,115948.89722836,0.0,1.0
2007-09-20,19.89,19.94,19.37,19.7,98900,15.6788554566377,15.7182693718127,15.2689507388171,15.5290825789725,125463.30345607,0.0,1.0
2007-09-21,20.32,20.4,19.74,20.05,185400,16.0178151271432,16.0808773914233,15.5606137111125,15.8049799851979,235196.121948993,0.0,1.0
2007-09-24,19.47,20.35,19.39,20.35,81100,15.3477785691672,16.0414634762482,15.2847163048871,16.0414634762482,102882.446008972,0.0,1.0
2007-09-25,19.23,19.68,19.08,19.39,62600,15.1585917763269,15.5133170129025,15.0403500308018,15.2847163048871,79413.5773139538,0.0,1.0
2007-09-26,19.03,19.47,18.83,19.38,80900,15.0009361156267,15.3477785691672,14.8432804549265,15.2768335218521,102628.728509566,0.0,1.0
2007-09-27,18.7,19.46,18.6972,19.13,97000,14.7408042754713,15.3398957861322,14.7385970962215,15.0797639459768,123052.987211717,0.0,1.0
2007-09-28,18.75,19.26,18.59,18.76,149800,14.7802181906464,15.182240125432,14.6540936620862,14.7881009736814,190034.407054796,0.0,1.0
2007-10-01,20.05,20.07,18.6,18.78,139200,15.8049799851979,15.8207455512679,14.6619764451212,14.8038665397514,176587.379586299,0.0,1.0
2007-10-02,20.1,20.32,19.86,20.11,92700,15.8443939003729,16.0178151271432,15.6552071075327,15.8522766834079,117598.060974497,0.0,1.0
2007-10-03,19.59,20.3,19.42,20.02,73800,15.4423719655873,16.0020495610732,15.3083646539922,15.7813316360928,93621.7572806676,0.0,1.0
2007-10-04,20.01,20.11,19.42,19.67,116500,15.7734488530578,15.8522766834079,15.3083646539922,15.5054342298674,147790.443403764,0.0,1.0
2007-10-05,20.35,20.45,19.84,19.95,117600,16.0414634762482,16.1202913065983,15.6394415414626,15.7261521548478,149185.889650494,0.0,1.0
2007-10-08,20.01,20.29,19.79,20.28,153400,15.7734488530578,15.9941667780381,15.6000276262876,15.9862839950031,194601.322044097,0.0,1.0
2007-10-09,19.48,20.2,19.44,20.09,129100,15.3556613522022,15.923221730723,15.3241302200622,15.8365111173379,163774.645866317,0.0,1.0
2007-10-10,20.07,20.35,19.73,19.8,176500,15.8207455512679,16.0414634762482,15.5527309280775,15.6079104093226,223905.693225444,0.0,1.0
2007-10-11,20.02,20.75,19.76,20.13,193100,15.7813316360928,16.3567747976487,15.5763792771825,15.868042249478,244964.24567611,0.0,1.0
2007-10-12,20.24,20.38,19.92,20.01,74500,15.9547528628631,16.0651118253532,15.7025038057427,15.7734488530578,94509.7685285869,0.0,1.0
2007-10-15,19.74,20.29,19.53,20.2,132300,15.5606137111125,15.9941667780381,15.3950752673773,15.923221730723,167834.125856806,0.0,1.0
2007-10-16,19.53,19.76,19.36,19.65,76000,15.3950752673773,15.5763792771825,15.2610679557821,15.4896686637974,96412.6497741288,0.0,1.0
2007-10-17,19.5,20.02,19.32,19.79,85200,15.3714269182722,15.7813316360928,15.229536823642,15.6000276262876,108083.654746787,0.0,1.0
2007-10-18,19.33,19.63,19.29,19.42,63100,15.2374196066771,15.4739030977274,15.205888474537,15.3083646539922,80047.8710624673,0.0,1.0
2007-10-19,18.52,19.49,18.52,19.33,141400,14.5989141808411,15.3635441352372,14.5989141808411,15.2374196066771,179378.272079761,0.0,1.0
2007-10-22,19.38,19.51,18.07,18.61,89900,15.2768335218521,15.3793097013073,14.2441889442656,14.6698592281562,114046.015982818,0.0,1.0
2007-10-23,19.4,19.65,18.5,19.64,343600,15.2925990879221,15.4896686637974,14.5831486147711,15.4817858807624,435886.663978826,0.0,1.0
2007-10-24,18.16,19.24,17.75,19.18,211700,14.3151339915807,15.1664745593619,13.9919398871453,15.1191778611519,268559.97312083,0.0,1.0
2007-10-25,17.84,18.4,17.73,18.15,189400,14.0628849344604,14.504320784421,13.9761743210752,14.3072512085457,240270.471937105,0.0,1.0
2007-10-26,16.38,17.97,15.68,17.76,403200,12.9119986113487,14.1653611139155,12.3602037988979,13.9998226701803,511494.478801694,0.0,1.0
2007-10-29,16.06,17.04,15.68,16.5,269200,12.6597495542283,13.4322622916594,12.3602037988979,13.0065920077688,341503.754199941,0.0,1.0
2007-10-30,15.97,16.26,15.83,15.92,209700,12.5888045069132,12.8174052149286,12.4784455444231,12.5493905917382,266022.798126775,0.0,1.0
2007-10-31,16.4,16.46,15.7,16.07,159000,12.9277641774187,12.9750608756288,12.3759693649679,12.6676323372633,201705.412027454,0.0,1.0
2007-11-01,15.32,16.26,15.25,16.22,250600,12.0764236096375,12.8174052149286,12.0212441283924,12.7858740827885,317908.026755219,0.0,1.0
2007-11-02,15.51,15.93,15.29,15.52,178400,12.2261964873027,12.5572733747732,12.0527752605324,12.2340792703377,226316.009469797,0.0,1.0
2007-11-05,15.44,15.63,15.3,15.35,154000,12.1710170060576,12.3207898837228,12.0606580435675,12.1000719587425,195362.474542314,0.0,1.0
2007-11-06,15.41,16.05,14.77,15.56,183500,12.1473686569526,12.6518667711933,11.6428705427118,12.2656104024778,232785.80570464,0.0,1.0
2007-11-07,14.48,15.25,14.46,15.25,202400,11.4142698346965,12.0212441283924,11.3985042686265,12.0212441283924,256762.10939847,0.0,1.0
2007-11-08,14.49,14.84,14.3,14.64,186800,11.4221526177315,11.6980500239569,11.2723797400663,11.5403943632567,236972.144444833,0.0,1.0
2007-11-09,14.75,14.81,14.11,14.34,165900,11.6271049766418,11.6744016748519,11.1226068624011,11.3039108722064,210458.665756948,0.0,1.0
2007-11-12,14.37,14.86,14.33,14.8,172200,11.3275592213114,11.713815590027,11.2960280891713,11.6665188918169,218450.766988224,0.0,1.0
2007-11-13,14.77,14.82,14.4,14.48,209300,11.6428705427118,11.6822844578869,11.3512075704164,11.4142698346965,265515.363127964,0.0,1.0
2007-11-14,14.61,14.9,14.43,14.9,107100,11.5167460141517,11.745346722167,11.3748559195215,11.745346722167,135865.7209317,0.0,1.0
2007-11-15,14.71,14.74,14.4,14.57,136700,11.5955738445018,11.6192221936068,11.3512075704164,11.4852148820116,173415.910843729,0.0,1.0
2007-11-16,14.73,14.84,14.5,14.73,151200,11.6113394105718,11.6980500239569,11.4300354007665,11.6113394105718,191810.429550636,0.0,1.0
2007-11-19,14.55,14.78,14.39,14.56,135700,11.4694493159416,11.6507533257469,11.3433247873814,11.4773320989766,172147.323346701,0.0,1.0
2007-11-20,14.76,14.82,14.3,14.61,250900,11.6349877596768,11.6822844578869,11.2723797400663,11.5167460141517,318288.603004329,0.0,1.0
2007-11-21,14.68,14.95,14.56,14.82,188000,11.5719254953967,11.7847606373421,11.4773320989766,11.6822844578869,238494.449441267,0.0,1.0
2007-11-23,14.93,15.11,14.66,14.79,48600,11.768995071272,11.9108851659022,11.5561599293267,11.6586361087819,61653.3523555616,0.0,1.0
2007-11-26,15.03,15.14,14.88,14.92,125500,11.8478229016221,11.9345335150073,11.729581156097,11.761112288237,159207.730877016,0.0,1.0
2007-11-27,14.77,15.13,14.71,15.06,158000,11.6428705427118,11.9266507319723,11.5955738445018,11.8714712507272,200436.824530427,0.0,1.0
2007-11-28,15.82,16.05,14.74,15.02,169100,12.5178594595981,12.6998510952307,11.663290040106,11.8848450747891,213707.623786175,0.06,1.0
2007-11-29,16.03,16.1,15.5,15.81,97000,12.6840257356105,12.7394144942813,12.2646537056745,12.509946779788,122588.051491773,0.0,1.0
2007-11-30,15.65,16.25,15.52,16.2,155900,12.3833439028262,12.858104691433,12.2804790652947,12.8185412923824,197025.538428531,0.0,1.0
2007-12-03,15.26,15.96,15.26,15.55,83700,12.0747493902318,12.6286369769397,12.0747493902318,12.3042171047251,105779.586699603,0.0,1.0
2007-12-04,15.5,15.62,15.06,15.15,110300,12.2646537056745,12.3596058633959,11.9164957940296,11.9877099123206,139396.516283945,0.0,1.0
2007-12-05,15.55,15.99,15.31,15.77,97900,12.3042171047251,12.65237501637,12.1143127892824,12.4782960605476,123725.466402522,0.0,1.0
2007-12-06,16.12,16.14,15.48,15.55,134500,12.7552398539015,12.7710652135217,12.2488283460543,12.3042171047251,169980.339439624,0.0,1.0
2007-12-07,16.08,16.29,15.91,15.96,65700,12.723589134661,12.8897554106734,12.5890735778891,12.6286369769397,83031.2884846346,0.0,1.0
2007-12-10,16.13,16.37,15.97,16.18,65800,12.7631525337116,12.9530568491543,12.6365496567498,12.8027159327622,83157.667919162,0.0,1.0
2007-12-11,15.4,16.36,15.38,16.24,110900,12.1855269075734,12.9451441693442,12.1697015479532,12.8501920116228,140154.79289111,0.0,1.0
2007-12-12,15.46,16.0,15.43,15.86,110900,12.2330029864341,12.6602876961801,12.2092649470037,12.5495101788386,140154.79289111,0.0,1.0
2007-12-13,15.34,15.5,15.19,15.3,91800,12.1380508287127,12.2646537056745,12.019360631561,12.1064001094723,116016.320896338,0.0,1.0
2007-12-14,14.7,15.22,14.57,15.09,93300,11.6316393208655,12.0430986709914,11.528774483334,11.9402338334599,117912.012414252,0.0,1.0
2007-12-17,14.39,14.822,14.39,14.58,93500,11.386346246752,11.7281740145489,11.386346246752,11.5366871631442,118164.771283308,0.0,1.0
2007-12-18,14.82,14.84,14.11,14.6,123200,11.7265914785869,11.7424168382071,11.1647912120689,11.5525125227644,155699.463338005,0.0,1.0
2007-12-19,14.73,14.88,14.2,14.73,97100,11.6553773602958,11.7740675574475,11.2360053303599,11.6553773602958,122714.430926302,0.0,1.0
2007-12-20,15.44,15.47,14.75,14.93,92600,12.2171776268138,12.2409156662442,11.6712027199161,11.8136309564981,117027.35637256,0.0,1.0
2007-12-21,16.08,16.25,15.66,15.75,298300,12.723589134661,12.858104691433,12.3912565826363,12.4624707009273,376989.853195837,0.0,1.0
2007-12-24,16.12,16.35,16.0,16.09,47300,12.7552398539015,12.9372314895341,12.6602876961801,12.7315018144712,59777.4725315556,0.0,1.0
2007-12-26,16.4,16.44,15.859,15.86,99300,12.9767948885846,13.0084456078251,12.5487189108576,12.5495101788386,125494.778485909,0.0,1.0
2007-12-27,15.73,16.6,15.66,16.3,83100,12.4466453413071,13.1350484847869,12.3912565826363,12.8976680904835,105021.310092437,0.0,1.0
2007-12-28,15.39,16.15,15.39,15.86,38900,12.1776142277633,12.7789778933318,12.1776142277633,12.5495101788386,49161.600031237,0.0,1.0
2007-12-31,15.3,15.41,15.09,15.32,84700,12.1064001094723,12.1934395873835,11.9402338334599,12.1222254690925,107043.381044878,0.0,1.0
2008-01-02,15.54,16.04,15.08,15.13,115800,12.296304424915,12.6919384154206,11.9323211536498,11.9718845527003,146347.385182962,0.0,1.0
2008-01-03,15.54,15.98,15.33,15.6,186600,12.296304424915,12.6444623365599,12.1301381489026,12.3437805037756,235824.024828504,0.0,1.0
2008-01-04,14.55,15.53,14.55,15.36,120600,11.5129491237138,12.2883917451049,11.5129491237138,12.1538761883329,152413.598040288,0.0,1.0
2008-01-07,14.81,15.07,14.54,14.56,122500,11.7186787987767,11.9244084738397,11.5050364439037,11.5208618035239,154814.807296313,0.0,1.0
2008-01-08,14.54,15.51,14.35,14.84,196300,11.5050364439037,12.2725663854846,11.3546955275116,11.7424168382071,248082.829977682,0.0,1.0
2008-01-09,15.07,15.07,14.4,14.48,156300,11.9244084738397,11.9244084738397,11.3942589265621,11.457560365043,197531.056166641,0.0,1.0
2008-01-10,15.16,15.42,14.63,14.87,159700,11.9956225921307,12.2013522671936,11.5762505621947,11.7661548776374,201827.95694058,0.0,1.0
2008-01-11,14.75,15.36,14.64,15.01,116600,11.6712027199161,12.1538761883329,11.5841632420048,11.876932394979,147358.420659183,0.0,1.0
2008-01-14,15.1,15.19,14.71,14.88,86300,11.94814651327,12.019360631561,11.6395520006756,11.7740675574475,109065.45199732,0.0,1.0
2008-01-15,14.14,14.86,13.97,14.86,149000,11.1885292514992,11.7582421978273,11.0540136947273,11.7582421978273,188305.357446127,0.0,1.0
2008-01-16,14.26,14.63,13.92,14.11,202200,11.2834814092206,11.5762505621947,11.0144502956767,11.1647912120689,255539.21661481,0.0,1.0
2008-01-17,13.9,14.66,13.75,14.29,89800,10.9986249360565,11.5999886016251,10.8799347389048,11.3072194486509,113488.732205786,0.0,1.0
2008-01-18,13.89,14.33,13.6,13.9,146900,10.9907122562464,11.3388701678913,10.7612445417531,10.9986249360565,185651.389321047,0.0,1.0
2008-01-22,13.82,14.39,13.35,13.35,137500,10.9353234975756,11.386346246752,10.5634275465003,10.5634275465003,173771.722475452,0.0,1.0
2008-01-23,14.66,14.66,13.27,13.47,143100,11.5999886016251,11.5999886016251,10.5001261080194,10.6583797042217,180848.970808997,0.0,1.0
2008-01-24,14.16,14.79,13.95,14.79,109000,11.2043546111194,11.7028534391565,11.0381883351071,11.7028534391565,137753.583635086,0.0,1.0
2008-01-25,14.1,14.68,14.0,14.39,114300,11.1568785322588,11.6158139612453,11.0777517341576,11.386346246752,144451.693665048,0.0,1.0
2008-01-28,14.24,14.43,13.78,14.09,79700,11.2676560496003,11.4179969659925,10.9036727783351,11.1489658524486,100724.409318499,0.0,1.0
2008-01-29,14.49,14.61,14.12,14.3,129100,11.4654730448531,11.5604252025745,11.172703891879,11.315132128461,163155.849975134,0.0,1.0
2008-01-30,14.12,15.05,14.0,14.41,192000,11.172703891879,11.9085831142194,11.0777517341576,11.4021716063722,242648.514292995,0.0,1.0
2008-01-31,14.95,15.06,14.0,14.0,108600,11.8294563161183,11.9164957940296,11.0777517341576,11.0777517341576,137248.065896976,0.0,1.0
2008-02-01,15.88,16.05,14.19,15.07,152600,12.5653355384588,12.6998510952307,11.2280926505498,11.9244084738397,192855.01708912,0.0,1.0
2008-02-04,15.48,15.97,15.26,15.82,141000,12.2488283460543,12.6365496567498,12.0747493902318,12.5178594595981,178195.002683918,0.0,1.0
2008-02-05,14.82,15.43,14.6,15.14,110500,11.7265914785869,12.2092649470037,11.5525125227644,11.9797972325105,139649.275152999,0.0,1.0
2008-02-06,14.65,15.17,14.61,14.97,85900,11.5920759218149,12.0035352719408,11.5604252025745,11.8452816757385,108559.93425921,0.0,1.0
2008-02-07,14.5,14.9,14.2,14.6,113400,11.4733857246633,11.7898929170678,11.2360053303599,11.5525125227644,143314.2787543,0.0,1.0
2008-02-08,14.41,14.65,14.0588,14.48,62900,11.4021716063722,11.5920759218149,11.1242782914411,11.457560365043,79492.6643178618,0.0,1.0
2008-02-11,14.33,14.67,14.3,14.47,84300,11.3388701678913,11.6079012814352,11.315132128461,11.4496476852329,106537.863306769,0.0,1.0
2008-02-12,14.94,15.1,14.4,14.4,99800,11.8215436363082,11.94814651327,11.3942589265621,11.3942589265621,126126.675658547,0.0,1.0
2008-02-13,15.4,15.42,14.56,15.09,136700,12.1855269075734,12.2013522671936,11.5208618035239,11.9402338334599,172760.686999231,0.0,1.0
2008-02-14,14.6,15.42,14.55,15.42,133000,11.5525125227644,12.2013522671936,11.5129491237138,12.2013522671936,168084.64792171,0.0,1.0
2008-02-15,14.71,14.86,14.3,14.5,103700,11.6395520006756,11.7582421978273,11.315132128461,11.4733857246633,131055.473605123,0.0,1.0
2008-02-19,15.13,15.38,14.69,14.99,114200,11.9718845527003,12.1697015479532,11.6237266410554,11.8611070353588,144325.314230522,0.0,1.0
2008-02-20,15.5,15.53,14.85,15.04,114100,12.2646537056745,12.2883917451049,11.7503295180172,11.9006704344093,144198.934795994,0.0,1.0
2008-02-21,15.01,15.92,14.95,15.57,90000,11.876932394979,12.5969862576992,11.8294563161183,12.3200424643453,113741.491074842,0.0,1.0
2008-02-22,15.59,15.64,14.9,15.04,104500,12.3358678239655,12.3754312230161,11.7898929170678,11.9006704344093,132066.509081344,0.0,1.0
2008-02-25,15.97,16.02,15.16,15.53,147800,12.6365496567498,12.6761130558004,11.9956225921307,12.2883917451049,186788.804231795,0.0,1.0
2008-02-26,16.34,16.55,15.84,15.89,117400,12.929318809724,13.0954850857363,12.5336848192183,12.5732482182689,148369.456135404,0.0,1.0
2008-02-27,16.42,16.57,16.069,16.22,104800,12.9926202482049,13.1113104453566,12.7148851868699,12.8343666520026,132445.647384926,0.0,1.0
2008-02-28,15.91,16.55,15.89,16.29,125300,12.5890735778891,13.0954850857363,12.5732482182689,12.8897554106734,158353.431463085,0.0,1.0
2008-02-29,15.64,16.28,15.56,16.17,154000,12.3754312230161,12.8818427308633,12.3121297845352,12.7948032529521,194624.329172506,0.0,1.0
2008-03-03,15.26,15.62,15.14,15.62,147900,12.0747493902318,12.3596058633959,11.9797972325105,12.3596058633959,186915.183666323,0.0,1.0
2008-03-04,15.18,15.37,14.876,15.07,133100,12.0114479517509,12.161788868143,11.7709024855235,11.9244084738397,168211.027356238,0.0,1.0
2008-03-05,15.27,15.41,15.0,15.28,133700,12.0826620700419,12.1934395873835,11.8690197151689,12.090574749852,168969.303963404,0.0,1.0
2008-03-06,14.66,15.27,14.65,15.16,81700,11.5999886016251,12.0826620700419,11.5920759218149,11.9956225921307,103251.99800905,0.0,1.0
2008-03-07,15.1,15.315,14.45,14.45,106000,11.9956225921307,12.1664211919524,11.4792547322045,11.4792547322045,133432.007193192,0.06,1.0
2008-03-10,14.67,15.2,14.64,15.18,47100,11.6540253924872,12.0750638013501,11.6301930297214,12.0591755595062,59289.1277245223,0.0,1.0
2008-03-11,15.4,15.51,14.96,15.14,117500,12.2339462197889,12.3213315499303,11.8844048992235,12.0273990758184,147908.121181133,0.0,1.0
2008-03-12,15.28,15.87,15.24,15.34,98100,12.1386167687256,12.6073199031201,12.1068402850379,12.1862814942573,123487.546279737,0.0,1.0
2008-03-13,16.35,16.38,14.72,14.84,148900,12.9886377073733,13.0124700701391,11.6937459970969,11.7890754481602,187434.206330814,0.0,1.0
2008-03-14,16.05,16.55,15.48,16.25,177800,12.7503140797151,13.1475201258121,12.2974991871644,12.9091964981539,223813.310178769,0.0,1.0
2008-03-17,16.28,16.92,15.63,15.63,109400,12.9330288609197,13.4414525999239,12.4166610009935,12.4166610009935,137711.90176354,0.0,1.0
2008-03-18,17.49,17.52,16.37,16.7,235600,13.8942674924745,13.9180998552404,13.0045259492172,13.2666819396412,296571.517874681,0.0,1.0
2008-03-19,16.71,17.55,16.7,17.51,194500,13.2746260605632,13.9419322180062,13.2666819396412,13.9101557343184,244835.1452743,0.0,1.0
2008-03-20,20.33,20.52,16.3,16.96,705700,16.1503978343057,16.3013361318226,12.9489171027636,13.4732290836117,888329.881851283,0.0,1.0
2008-03-24,16.99,19.92,16.97,19.62,384800,13.4970614463775,15.8246888765062,13.4811732045336,15.5863652488479,484383.361961701,0.0,1.0
2008-03-25,17.46,17.7,16.95,17.02,266600,13.8704351297087,14.0610940318353,13.4652849626897,13.5208938091433,335594.086016086,0.0,1.0
2008-03-26,17.07,17.38,16.59,17.38,94700,13.560614413753,13.8068821623332,13.1792966094999,13.8068821623332,119207.65170939,0.0,1.0
2008-03-27,16.26,17.17,16.105,17.17,263200,12.9171406190758,13.6400556229724,12.7940067447857,13.6400556229724,331314.191445738,0.0,1.0
2008-03-28,15.98,16.43,15.92,16.13,151400,12.6947052332615,13.0521906747488,12.6470405077298,12.8138670470906,190581.18763254,0.0,1.0
2008-03-31,16.25,16.79,15.76,16.0,100900,12.9091964981539,13.3381790279387,12.5199345729788,12.7105934751054,127012.16533767,0.0,1.0
2008-04-01,17.52,17.6,16.39,16.8,116000,13.9180998552404,13.9816528226159,13.0204141910611,13.3461231488606,146019.932400097,0.0,1.0
2008-04-02,18.14,18.5,17.26,17.66,253000,14.4106353524007,14.6966237055906,13.7115527112699,14.0293175481475,318474.507734695,0.0,1.0
2008-04-03,18.14,18.36,17.79,17.94,116800,14.4106353524007,14.5854060126834,14.1325911201328,14.2517529339619,147026.96641665,0.0,1.0
2008-04-04,17.61,18.13,16.91,18.12,100800,13.9895969435378,14.4026912314788,13.433508479002,14.3947471105568,126886.286085602,0.0,1.0
2008-04-07,17.06,18.09,17.06,17.7,77100,13.5526702928311,14.370914747791,13.5526702928311,14.0610940318353,97052.9033452369,0.0,1.0
2008-04-08,17.07,17.57,16.69,16.98,90200,13.560614413753,13.9578204598501,13.2587378187193,13.4891173254556,113543.085366283,0.0,1.0
2008-04-09,17.03,17.24,16.77,17.13,74600,13.5288379300653,13.695664469426,13.3222907860948,13.6082791392847,93905.9220435105,0.0,1.0
2008-04-10,17.25,17.42,16.91,16.99,63300,13.703608590348,13.838658646021,13.433508479002,13.4970614463775,79681.566559708,0.0,1.0
2008-04-11,16.7,17.41,16.64,17.01,69900,13.2666819396412,13.830714525099,13.2190172141096,13.5129496882214,87989.5971962655,0.0,1.0
2008-04-14,16.29,16.84,16.29,16.66,99900,12.9409729818416,13.3778996325484,12.9409729818416,13.2349054559535,125753.372816981,0.0,1.0
2008-04-15,16.3,16.55,16.13,16.4,95200,12.9489171027636,13.1475201258121,12.8138670470906,13.028358311983,119837.047969735,0.0,1.0
2008-04-16,17.02,17.57,16.46,16.46,96600,13.5208938091433,13.9578204598501,13.0760230375146,13.0760230375146,121599.357498702,0.0,1.0
2008-04-17,17.03,17.31,16.87,16.98,43600,13.5288379300653,13.7512733158796,13.4017319953142,13.4891173254556,54883.3539021053,0.0,1.0
2008-04-18,17.62,17.77,17.17,17.44,70800,13.9975410644598,14.1167028782889,13.6400556229724,13.8545468878648,89122.5104648867,0.0,1.0
2008-04-21,17.44,17.77,16.9601,17.365,75100,13.8545468878648,14.1167028782889,13.4733085248209,13.7949659809503,94535.3183038563,0.0,1.0
2008-04-22,16.43,17.69,16.21,17.32,178000,13.0521906747488,14.0531499109134,12.8774200144661,13.7592174368016,224065.068682908,0.0,1.0
2008-04-23,16.89,17.04,16.21,16.51,89300,13.4176202371581,13.5367820509872,12.8774200144661,13.1157436421243,112410.172097661,0.0,1.0
2008-04-24,17.54,17.88,16.58,17.03,109900,13.9339880970843,14.2040882084302,13.1713524885779,13.5288379300653,138341.298023885,0.0,1.0
2008-04-25,17.25,17.34,16.65,16.87,145200,13.703608590348,13.7751056786454,13.2269613350315,13.4017319953142,182776.674004259,0.0,1.0
2008-04-28,18.09,18.9,17.05,17.16,265600,14.370914747791,15.0143885424682,13.5447261719092,13.6321115020505,334335.293495395,0.0,1.0
2008-04-29,17.48,18.09,17.29,18.04,176200,13.8863233715526,14.370914747791,13.7353850740357,14.3311941431813,221799.242145665,0.0,1.0
2008-04-30,17.37,18.36,17.13,17.57,244300,13.7989380414113,14.5854060126834,13.6082791392847,13.9578204598501,307523.012804686,0.0,1.0
2008-05-01,18.23,18.32,17.32,17.32,179100,14.4821324406982,14.5536295289956,13.7592174368016,13.7592174368016,225449.740455667,0.0,1.0
2008-05-02,18.11,18.25,17.6,17.82,412000,14.3868029896349,14.4980206825421,13.9816528226159,14.1564234828986,518622.518524482,0.0,1.0
2008-05-05,17.75,18.0,17.45,17.97,169700,14.100814636445,14.2994176594935,13.8624910087868,14.2755852967277,213617.090761177,0.0,1.0
2008-05-06,17.67,17.95,17.5,17.61,167400,14.0372616690695,14.2596970548838,13.9022116133965,13.9895969435378,210721.867963588,0.0,1.0
2008-05-07,17.06,17.99,16.98,17.7,171500,13.5526702928311,14.2914735385716,13.4891173254556,14.0610940318353,215882.917298419,0.0,1.0
2008-05-08,17.18,17.52,16.75,17.14,183500,13.6479997438944,13.9180998552404,13.3064025442509,13.6162232602066,230988.427546705,0.0,1.0
2008-05-09,17.06,17.24,16.72,16.91,185300,13.5526702928311,13.695664469426,13.2825701814851,13.433508479002,233254.254083948,0.0,1.0
2008-05-12,17.58,17.7,17.0,17.15,66700,13.965764580772,14.0610940318353,13.5050055672994,13.6241673811286,83961.4611300559,0.0,1.0
2008-05-13,17.67,17.9,17.3101,17.62,62700,14.0372616690695,14.2199764502741,13.7513527570888,13.9975410644598,78926.2910472938,0.0,1.0
2008-05-14,17.45,18.0,17.4,17.77,72600,13.8624910087868,14.2994176594935,13.8227704041771,14.1167028782889,91388.3370021296,0.0,1.0
2008-05-15,17.75,17.92,17.23,17.44,64300,14.100814636445,14.235864692118,13.6877203485041,13.8545468878648,80940.3590803987,0.0,1.0
2008-05-16,17.49,17.86,17.12,17.86,121200,13.8942674924745,14.1881999665864,13.6003350183627,14.1881999665864,152565.653507688,0.0,1.0
2008-05-19,17.21,17.74,17.13,17.47,121700,13.6718321066602,14.0928705155231,13.6082791392847,13.8783792506307,153195.049768033,0.0,1.0
2008-05-20,17.08,17.21,16.85,17.1,78500,13.568558534675,13.6718321066602,13.3858437534703,13.5844467765189,98815.2128742034,0.0,1.0
2008-05-21,16.94,17.21,16.63,17.01,121400,13.4573408417678,13.6718321066602,13.2110730931876,13.5129496882214,152817.412011826,0.0,1.0
2008-05-22,17.0,17.2,16.62,16.97,90800,13.5050055672994,13.6638879857383,13.2031289722657,13.4811732045336,114298.360878697,0.0,1.0
2008-05-23,16.68,16.89,16.45,16.87,99100,13.2507936977973,13.4176202371581,13.0680789165927,13.4017319953142,124746.338800428,0.0,1.0
2008-05-27,16.84,17.11,16.57,16.66,91600,13.3778996325484,13.5923908974408,13.163408367656,13.2349054559535,115305.394895249,0.0,1.0
2008-05-28,17.01,17.01,16.5,16.96,72300,13.5129496882214,13.5129496882214,13.1077995212024,13.4732290836117,91010.6992459225,0.0,1.0
2008-05-29,17.17,17.28,16.74,16.99,70800,13.6400556229724,13.7274409531138,13.298458423329,13.4970614463775,89122.5104648871,0.0,1.0
2008-05-30,17.11,17.25,16.83,17.23,109400,13.5923908974408,13.703608590348,13.3699555116265,13.6877203485041,137711.90176354,0.0,1.0
2008-06-02,16.55,17.24,16.35,17.02,83300,13.1475201258121,13.695664469426,12.9886377073733,13.5208938091433,104857.416973518,0.0,1.0
2008-06-03,16.09,16.89,15.98,16.68,71200,12.7820905634028,13.4176202371581,12.6947052332615,13.2507936977973,89626.0274731633,0.0,1.0
2008-06-04,16.73,16.92,15.93,16.0,83500,13.290514302407,13.4414525999239,12.6549846286518,12.7105934751054,105109.175477656,0.0,1.0
2008-06-05,17.43,17.55,16.75,16.8,149400,13.8466027669429,13.9419322180062,13.3064025442509,13.3461231488606,188063.60259116,0.0,1.0
2008-06-06,17.14,17.68,16.96,17.24,148300,13.6162232602066,14.0452057899914,13.4732290836117,13.695664469426,186678.9308184,0.0,1.0
2008-06-09,16.94,17.38,16.8,17.25,64500,13.4573408417678,13.8068821623332,13.3461231488606,13.703608590348,81192.1175845368,0.0,1.0
2008-06-10,16.87,17.23,16.56,16.72,61700,13.4017319953142,13.6877203485041,13.155464246734,13.2825701814851,77667.4985266034,0.0,1.0
2008-06-11,16.55,17.0,16.5,16.78,98800,13.1475201258121,13.5050055672994,13.1077995212024,13.3302349070167,124368.701044221,0.0,1.0
2008-06-12,16.66,16.88,16.44,16.65,76200,13.2349054559535,13.4096761162362,13.0601347956708,13.2269613350315,95919.9900766152,0.0,1.0
2008-06-13,16.97,17.24,16.63,16.85,66900,13.4811732045336,13.695664469426,13.2110730931876,13.3858437534703,84213.2196341941,0.0,1.0
2008-06-16,17.13,17.22,16.63,16.82,56600,13.6082791392847,13.6797762275821,13.2110730931876,13.3620113907045,71247.6566710817,0.0,1.0
2008-06-17,16.8,17.22,16.76,17.22,61600,13.3461231488606,13.6797762275821,13.3143466651729,13.6797762275821,77541.6192745345,0.0,1.0
2008-06-18,16.71,16.92,16.55,16.7,62300,13.2746260605632,13.4414525999239,13.1475201258121,13.2666819396412,78422.7740390174,0.0,1.0
2008-06-19,17.16,17.18,16.42,16.67,68000,13.6321115020505,13.6479997438944,13.0442465538269,13.2428495768754,85597.8914069535,0.0,1.0
2008-06-20,16.84,17.37,16.55,16.65,235200,13.3778996325484,13.7989380414113,13.1475201258121,13.2269613350315,296068.000866404,0.0,1.0
2008-06-23,16.2,17.07,16.17,16.95,118000,12.8694758935442,13.560614413753,12.8456435307784,13.4652849626897,148537.517441478,0.0,1.0
2008-06-24,15.67,16.39,15.66,16.03,86700,12.4484374846813,13.0204141910611,12.4404933637594,12.7344258378712,109137.311543866,0.0,1.0
2008-06-25,15.64,16.0,15.27,15.84,242300,12.4722698474471,12.7593553426569,12.1772097551482,12.6317617892303,303839.801924721,0.06,1.0
2008-06-26,15.58,15.8,15.47,15.47,116100,12.4244222649122,12.5998634008737,12.3367016969314,12.3367016969314,145587.292626743,0.0,1.0
2008-06-27,15.25,16.42,15.16,15.41,393600,12.1612605609699,13.0942884204017,12.0894891871674,12.2888541143964,493567.255623482,0.0,1.0
2008-06-30,14.68,15.38,14.66,15.23,136500,11.7067085268877,12.264930323129,11.6907593327094,12.1453113667916,171168.522338937,0.0,1.0
2008-07-01,15.05,15.15,14.31,14.5,96500,12.0017686191867,12.0815145900783,11.4116484345888,11.5631657792828,121009.24839346,0.0,1.0
2008-07-02,15.12,16.44,14.57,14.99,118800,12.0575907988108,13.11023761458,11.618987958907,11.9539210366517,148973.043618063,0.0,1.0
2008-07-03,15.1,15.66,15.02,15.16,43200,12.0416416046325,12.4882190416255,11.9778448279192,12.0894891871674,54172.0158611138,0.0,1.0
2008-07-07,14.99,15.41,14.85,15.19,65400,11.9539210366517,12.2888541143964,11.8422766774035,12.1134129784349,82010.4129008531,0.0,1.0
2008-07-08,15.89,15.91,14.9,15.04,86000,12.6716347746762,12.6875839688545,11.8821496628493,11.9937940220975,107842.438982773,0.0,1.0
2008-07-09,14.9,15.86,14.89,15.86,80700,11.8821496628493,12.6477109834087,11.8741750657601,12.6477109834087,101196.335184997,0.0,1.0
2008-07-10,15.19,15.47,14.8,14.9,75400,12.1134129784349,12.3367016969314,11.8024036919576,11.8821496628493,94550.2313872222,0.0,1.0
2008-07-11,15.75,15.75,14.91,15.0,83700,12.5599904154279,12.5599904154279,11.8901242599384,11.9618956337409,104958.280730908,0.0,1.0
2008-07-14,15.17,15.86,15.01,15.86,51700,12.0974637842566,12.6477109834087,11.96987023083,12.6477109834087,64830.8615745276,0.0,1.0
2008-07-15,15.07,15.67,14.54,14.95,211800,12.017717813365,12.4961936387146,11.5950641676395,11.9220226482951,265593.355541295,0.0,1.0
2008-07-16,15.59,15.63,14.97,15.11,130500,12.4323968620013,12.464295250358,11.9379718424734,12.0496162017216,163644.631247116,0.0,1.0
2008-07-17,16.07,16.13,15.36,15.62,94500,12.815177522281,12.863025104816,12.2489811289506,12.4563206532688,118501.284696187,0.0,1.0
2008-07-18,15.81,16.35,15.5,16.03,87800,12.6078379979629,13.0384662407775,12.3606254881989,12.7832791339244,110099.606310319,0.0,1.0
2008-07-21,15.64,16.25,15.0601,15.84,58100,12.4722698474471,12.9587202698859,12.0098229622467,12.6317617892303,72856.345405804,0.0,1.0
2008-07-22,16.11,16.23,15.22,15.39,134500,12.8470759106377,12.9427710757076,12.1373367697024,12.2729049202181,168660.558641663,0.0,1.0
2008-07-23,15.95,16.28,15.47,16.05,112400,12.7194823572111,12.9826440611534,12.3367016969314,12.7992283281027,140947.559786787,0.0,1.0
2008-07-24,15.8,16.17,15.3,15.83,133500,12.5998634008737,12.8949234931726,12.2011335464157,12.6237871921412,167406.576793026,0.0,1.0
2008-07-25,16.29,16.79,14.57,15.9,129500,12.9906186582426,13.3893485127006,11.618987958907,12.6796093717653,162390.649398478,0.0,1.0
2008-07-28,15.37,16.2,15.33,16.2,100900,12.2569557260398,12.9188472844401,12.2250573376832,12.9188472844401,126526.768527463,0.0,1.0
2008-07-29,16.1,16.47,14.89,15.42,120000,12.8391013135485,13.1341614058475,11.8741750657601,12.2968287114856,150477.821836428,0.0,1.0
2008-07-30,15.97,16.29,15.26,16.23,84000,12.7354315513894,12.9906186582426,12.169235158059,12.9427710757076,105334.4752855,0.0,1.0
2008-07-31,15.92,16.22,15.37,15.69,110900,12.6955585659436,12.9347964786184,12.2569557260398,12.5121428328929,139066.587013832,0.0,1.0
2008-08-01,15.7,15.99,15.4,15.99,86800,12.5201174299821,12.7513807455678,12.2808795173073,12.7513807455678,108845.624461683,0.0,1.0
2008-08-04,16.21,16.26,15.34,15.72,116200,12.9268218815293,12.9666948669751,12.2330319347723,12.5360666241604,145712.690811607,0.0,1.0
2008-08-05,16.97,17.03,16.18,16.38,168400,13.5328912603055,13.5807388428405,12.9028980902618,13.062390032045,211170.543310454,0.0,1.0
2008-08-06,16.73,16.89,16.31,16.89,129000,13.3415009301656,13.4690944835922,13.0065678524209,13.4690944835922,161763.65847416,0.0,1.0
2008-08-07,16.96,17.201,16.54,16.61,108800,13.5249166632163,13.7171044530651,13.1899835854716,13.2458057650957,136433.225131695,0.0,1.0
2008-08-08,17.74,17.74,16.72,16.92,79600,14.1469352361709,14.1469352361709,13.3335263330765,13.4930182748597,99816.9551514967,0.0,1.0
2008-08-11,19.01,19.1,17.31,17.73,134300,15.1597090664942,15.2314804402967,13.804027561337,14.1389606390817,168409.762271936,0.0,1.0
2008-08-12,18.23,19.0,17.79,18.81,138700,14.5376904935397,15.1517344694051,14.1868082216167,15.000217124711,173927.282405938,0.0,1.0
2008-08-13,17.68,18.58,17.48,18.02,108300,14.0990876536359,14.8168013916603,13.9395957118527,14.3702239546674,135806.234207376,0.0,1.0
2008-08-14,17.5,18.4,17.11,17.57,112100,13.955544906031,14.6732586440555,13.6445356195537,14.0113670856551,140571.365232196,0.0,1.0
2008-08-15,17.52,18.2,17.19,17.78,193000,13.9714941002093,14.5137667022722,13.708332396267,14.1788336245275,242018.496786922,0.0,1.0
2008-08-18,17.5,17.99,17.3,17.51,88200,13.955544906031,14.3463001633999,13.7960529642478,13.9635195031202,110601.199049774,0.0,1.0
2008-08-19,17.27,17.46,16.51,17.35,74500,13.7721291729803,13.9236465176744,13.1660597942041,13.8359259496936,93421.647723449,0.0,1.0
2008-08-20,17.18,17.95,16.38,17.41,62900,13.7003577991779,14.3144017750432,13.062390032045,13.8837735322286,78875.4582792607,0.0,1.0
2008-08-21,16.89,17.89,16.6,17.0,61300,13.4690944835922,14.2665541925083,13.2378311680066,13.556815051573,76869.0873214419,0.0,1.0
2008-08-22,16.81,17.15,16.5,16.99,181300,13.4052977068789,13.6764340079104,13.1580851971149,13.5488404544838,227346.90915787,0.0,1.0
2008-08-25,16.03,16.84,15.91,16.74,157100,12.7832791339244,13.4292214981464,12.6875839688545,13.3494755272548,197000.548420857,0.0,1.0
2008-08-26,16.43,16.64,16.0,16.01,132100,13.1022630174908,13.2697295563632,12.7593553426569,12.7673299397461,165651.002204934,0.0,1.0
2008-08-27,17.0,17.34,16.42,16.42,123800,13.556815051573,13.8279513526044,13.0942884204017,13.0942884204017,155242.952861248,0.0,1.0
2008-08-28,17.07,17.14,16.72,17.05,126500,13.6126372311971,13.6684594108212,13.3335263330765,13.5966880370188,158628.703852568,0.0,1.0
2008-08-29,16.7,17.67,16.48,16.96,69400,13.3175771388982,14.0911130565467,13.1421360029366,13.5249166632163,87026.3402954004,0.0,1.0
2008-09-02,16.7,17.1,16.44,17.01,72800,13.3175771388982,13.6365610224646,13.11023761458,13.5647896486621,91289.8785807659,0.0,1.0
2008-09-03,16.13,16.81,16.11,16.68,123300,12.910872687351,13.4551624224656,12.89486416573,13.351107031929,154042.956519003,0.06,1.0
2008-09-04,15.68,16.24,15.68,16.04,114000,12.5506809508781,12.9989195562666,12.5506809508781,12.8388343400564,142424.144713434,0.0,1.0
2008-09-05,15.45,15.96,15.27,15.61,110700,12.3665829522364,12.7748002535723,12.2225062576472,12.4946511252045,138301.340524361,0.0,1.0
2008-09-08,15.94,16.44,15.4,15.89,113100,12.7587917319513,13.1590047724767,12.3265616481838,12.7187704278988,141299.74357096,0.0,1.0
2008-09-09,15.77,16.36,15.75,15.96,144000,12.6227192981726,13.0949706859927,12.6067107765516,12.7748002535723,179904.182795918,0.0,1.0
2008-09-10,15.7,16.45,15.53,16.04,140100,12.5666894724991,13.1670090332873,12.4306170387204,12.8388343400564,175031.777845194,0.0,1.0
2008-09-11,14.89,16.4,14.88,15.39,206200,11.9183443468479,13.1269877292347,11.9103400860373,12.3185573873733,257612.79508693,0.0,1.0
2008-09-12,15.02,15.16,14.61,14.82,108500,12.0223997373845,12.1344593887316,11.6942250441536,11.8623145211743,135552.804398312,0.0,1.0
2008-09-15,14.74,15.03,14.6,14.61,123600,11.7982804346902,12.030403998195,11.6862207833431,11.6942250441536,154417.756899829,0.0,1.0
2008-09-16,14.93,14.95,14.61,14.61,174200,11.9503613900899,11.9663699117109,11.6942250441536,11.6942250441536,217634.087798949,0.0,1.0
2008-09-17,15.05,15.42,14.43,14.79,175800,12.046412519816,12.3425701698048,11.5501483495644,11.8383017387428,219633.023163349,0.0,1.0
2008-09-18,16.47,16.95,14.91,15.36,309800,13.1830175549083,13.5672220738127,11.9343528684689,12.2945446049418,387043.85993177,0.0,1.0
2008-09-19,17.4,17.67,16.68,17.25,544300,13.9274138102856,14.1435288521694,13.351107031929,13.807349898128,680012.824276511,0.0,1.0
2008-09-22,17.29,18.0,16.93,17.36,242000,13.83936694137,14.4076694589161,13.5512135521917,13.8953967670436,302338.973865361,0.0,1.0
2008-09-23,16.75,17.29,16.47,17.29,116600,13.4071368576025,13.83936694137,13.1830175549083,13.83936694137,145672.414680583,0.0,1.0
2008-09-24,16.29,17.21,16.2,16.76,244300,13.0389408603191,13.7753328548859,12.9669025130245,13.415141118413,305212.443451684,0.0,1.0
2008-09-25,16.4,16.76,16.15,16.39,104400,13.1269877292347,13.415141118413,12.926881208972,13.1189834684242,130430.53252704,0.0,1.0
2008-09-26,16.75,16.85,16.05,16.05,142800,13.4071368576025,13.4871794657076,12.8468386008669,12.8468386008669,178404.981272618,0.0,1.0
2008-09-29,15.49,16.65,15.36,16.36,171900,12.3985999954784,13.3270942494974,12.2945446049418,13.0949706859927,214760.618212626,0.0,1.0
2008-09-30,15.82,15.91,15.26,15.68,108300,12.6627406022252,12.7347789495198,12.2145019968367,12.5506809508781,135302.937477762,0.0,1.0
2008-10-01,15.59,16.6,15.34,15.58,104400,12.4786426035835,13.2870729454449,12.2785360833208,12.470638342773,130430.53252704,0.0,1.0
2008-10-02,15.14,15.73,15.11,15.45,70300,12.1184508671106,12.5907022549306,12.0944380846791,12.3665829522364,87828.2225732843,0.0,1.0
2008-10-03,14.59,15.668,14.57,15.4,126900,11.6782165225326,12.5410758379055,11.6622080009116,12.3265616481838,158540.561088902,0.0,1.0
2008-10-06,14.32,14.76,13.65,14.76,148600,11.4621014806488,11.8142889563112,10.9258160063447,11.8142889563112,185651.121968565,0.0,1.0
2008-10-07,13.55,15.08,13.54,14.45,122000,10.8457733982397,12.0704253022475,10.8377691374291,11.5661568711855,152418.821535429,0.0,1.0
2008-10-08,13.52,14.3,13.08,13.08,185200,10.8217606158081,11.4460929590278,10.4695731401457,10.4695731401457,231376.768429194,0.0,1.0
2008-10-09,12.28,13.83,12.27,13.81,146000,9.82923227530501,11.0698927009339,9.8212280144945,11.0538841793129,182402.852001416,0.0,1.0
2008-10-10,12.78,13.03,11.5,11.68,181000,10.2294453158305,10.4295518360932,9.20489993208531,9.34897662667448,226129.563097645,0.0,1.0
2008-10-13,14.27,14.38,13.2,13.4,195500,11.4220801765963,11.5101270455119,10.5656242698718,10.725709486082,244244.914837512,0.0,1.0
2008-10-14,13.55,14.78,13.48,14.78,91700,10.8457733982397,11.8302974779323,10.7897435725661,11.8302974779323,114563.983072122,0.0,1.0
2008-10-15,12.51,13.97,12.45,13.36,90600,10.0133302739467,11.181952352281,9.96530470908367,10.69369244284,113189.715009098,0.0,1.0
2008-10-16,14.38,14.49,12.43,12.43,193100,11.5101270455119,11.5981739144275,9.94929618746265,9.94929618746265,241246.511790914,0.0,1.0
2008-10-17,13.49,14.62,13.11,13.79,195000,10.7977478333766,11.7022293049641,10.4935859225773,11.0378756576919,243620.247536138,0.0,1.0
2008-10-20,14.21,14.25,12.94,13.66,116500,11.3740546117332,11.4060716549753,10.3575134887986,10.9338202671553,145547.481220308,0.0,1.0
2008-10-21,13.57,14.51,13.43,13.89,73700,10.8617819198607,11.6141824360485,10.7497222685135,11.117918265797,92075.9602226323,0.0,1.0
2008-10-22,12.82,13.65,12.78,13.45,118300,10.2614623590725,10.9258160063447,10.2294453158305,10.7657307901346,147796.283505257,0.0,1.0
2008-10-23,12.11,13.4,11.67,12.93,190300,9.69315984152636,10.725709486082,9.34097236586397,10.3495092279881,237748.374903215,0.0,1.0
2008-10-24,11.76,12.6,11.22,11.22,187400,9.41301071315855,10.0853686212413,8.98078062939106,8.98078062939106,234125.304555242,0.0,1.0
2008-10-27,11.46,12.26,11.29,11.54,127200,9.17288288884328,9.813223753684,9.03681045506463,9.23691697532735,158915.361469727,0.0,1.0
2008-10-28,12.51,12.55,11.37,11.75,130000,10.0133302739467,10.0453473171888,9.1008445415487,9.40500645234804,162413.498357425,0.0,1.0
2008-10-29,12.47,13.08,11.79,12.59,100000,9.98131323070469,10.4695731401457,9.43702349559008,10.0773643604308,124933.460274942,0.0,1.0
2008-10-30,13.56,13.66,12.78,12.85,84400,10.8537776590502,10.9338202671553,10.2294453158305,10.285475141504,105443.840472051,0.0,1.0
2008-10-31,14.14,14.26,12.84,13.4,113600,11.3180247860597,11.4140759157858,10.2774708806935,10.725709486082,141924.410872334,0.0,1.0
2008-11-03,13.96,14.51,13.45,14.14,125400,11.1739480914705,11.6141824360485,10.7657307901346,11.3180247860597,156666.559184778,0.0,1.0
2008-11-04,13.88,14.42,13.63,14.13,90900,11.1099140049865,11.5421440887539,10.9098074847237,11.3100205252492,113564.515389922,0.0,1.0
2008-11-05,13.04,13.89,13.0,13.66,77800,10.4375560969037,11.117918265797,10.4055390536617,10.9338202671553,97198.2320939051,0.0,1.0
2008-11-06,12.45,13.12,12.39,12.86,80800,9.96530470908367,10.5015901833878,9.91727914422061,10.2934794023145,100946.235902153,0.0,1.0
2008-11-07,12.93,13.13,11.96,12.56,87300,10.3495092279881,10.5095944441983,9.57309592936873,10.0533515779993,109066.910820025,0.0,1.0
2008-11-10,12.39,13.18,12.14,13.18,72400,9.91727914422061,10.5496157482508,9.71717262395789,10.5496157482508,90451.8252390583,0.0,1.0
2008-11-11,12.08,12.63,12.025,12.25,71800,9.66914705909484,10.1093814036728,9.62512362463704,9.80521949287349,89702.2244774086,0.0,1.0
2008-11-12,11.77,12.04,11.73,11.89,102400,9.42101497396906,9.6371300158528,9.38899793072702,9.51706610369517,127931.863321541,0.0,1.0
2008-11-13,12.92,12.99,11.61,11.75,144700,10.3415049671776,10.3975347928512,9.29294680100091,9.40500645234804,180778.717017841,0.0,1.0
2008-11-14,11.84,12.88,11.73,12.6,108400,9.47704479964262,10.3094879239356,9.38899793072702,10.0853686212413,135427.870938037,0.0,1.0
2008-11-17,11.22,11.89,11.2,11.69,102500,8.98078062939106,9.51706610369517,8.96477210777005,9.35698088748499,128056.796781816,0.0,1.0
2008-11-18,11.43,11.69,11.0,11.31,258400,9.14887010641175,9.35698088748499,8.80468689155987,9.05281897668564,322828.061350451,0.0,1.0
2008-11-19,10.11,11.59,10.04,11.39,118700,8.09230767942457,9.2769382793799,8.036277853751,9.11685306316972,148296.017346357,0.0,1.0
2008-11-20,9.7,10.61,9.58,10.05,168500,7.7641329861937,8.49252071995002,7.66808185646759,8.04428211456151,210512.880563278,0.0,1.0
2008-11-21,10.04,10.38,9.13,9.88,201500,8.036277853751,8.30842272130831,7.30789011999469,7.90820968078286,251740.922454009,0.0,1.0
2008-11-24,10.73,10.82,9.3,10.12,242300,8.58857184967612,8.6606101969707,7.44396255377334,8.10031194023508,302713.774246185,0.0,1.0
2008-11-25,10.96,11.12,10.1,10.68,123900,8.82069541318089,8.94946468928572,8.12856055411742,8.59534917999743,153949.766587655,0.06,1.0
2008-11-26,11.37,11.5,10.36,10.63,140800,9.15066668319951,9.25529172003469,8.33781062778777,8.55510878121467,174948.564451508,0.0,1.0
2008-11-28,11.2,11.24,10.93,11.12,36000,9.01384932733813,9.04604164636434,8.79655117391123,8.94946468928572,44731.1670472606,0.0,1.0
2008-12-01,9.93,11.33,9.87,10.84,130400,7.99174319825604,9.11847436417331,7.94345471971673,8.72411845610226,162026.227304522,0.0,1.0
2008-12-02,10.48,10.62,9.92,10.2,113800,8.43438758486639,8.54706070145812,7.98369511849949,8.20904135168294,141400.189166063,0.0,1.0
2008-12-03,10.57,10.79,9.8,10.13,139300,8.50682030267536,8.6838780573195,7.88711816142087,8.15270479338708,173084.765824539,0.0,1.0
2008-12-04,10.04,10.84,9.96,10.36,100000,8.08027207557811,8.72411845610226,8.01588743752569,8.33781062778777,124253.241797946,0.0,1.0
2008-12-05,10.63,10.65,9.54,9.83,164600,8.55510878121467,8.57120494072778,7.67786808775051,7.91126240069052,204520.83599942,0.0,1.0
2008-12-08,11.27,11.76,10.16,10.9,127800,9.07018588563399,9.46454179370504,8.17684903265673,8.77240693464157,158795.643017775,0.0,1.0
2008-12-09,11.16,12.59,10.9,11.1,133300,8.98165700831192,10.1325324134988,8.77240693464157,8.93336852977261,165629.571316662,0.0,1.0
2008-12-10,11.63,12.23,10.85,11.27,83000,9.35991675686986,9.84280154226298,8.73216653585881,9.07018588563399,103130.190692295,0.0,1.0
2008-12-11,11.6,11.92,11.22,11.32,156800,9.33577251760021,9.59331106980987,9.02994548685123,9.11042628441675,194829.08313918,0.0,1.0
2008-12-12,11.15,11.8,10.57,11.25,200100,8.97360892855537,9.49673411273124,8.50682030267536,9.05408972612089,248630.73683769,0.0,1.0
2008-12-15,11.48,11.78,11.21,11.21,126700,9.23919556052159,9.48063795321814,9.02189740709468,9.02189740709468,157428.857357998,0.0,1.0
2008-12-16,12.08,12.1,11.44,11.68,119900,9.7220803459147,9.7381765054278,9.20700324149538,9.40015715565262,148979.636915738,0.0,1.0
2008-12-17,12.26,12.32,11.85,11.85,86700,9.86694578153263,9.91523426007194,9.536974511514,9.536974511514,107727.560638819,0.0,1.0
2008-12-18,11.9,12.33,11.5,12.21,75700,9.57721491029676,9.9232823398285,9.25529172003469,9.82670538274987,94059.7040410453,0.0,1.0
2008-12-19,11.99,12.58,11.856,12.55,277800,9.64964762810573,10.1244843337423,9.54180335936794,10.1003400944726,345175.505714695,0.0,1.0
2008-12-22,11.79,12.52,11.17,12.0,88500,9.48868603297469,10.076195855203,8.98970508806848,9.65769570786228,109964.118991182,0.0,1.0
2008-12-23,11.79,12.47,11.46,11.96,64000,9.48868603297469,10.0359554564202,9.22309940100848,9.62550338883608,79522.0747506856,0.0,1.0
2008-12-24,11.93,12.03,11.62,11.76,37600,9.60135914956642,9.68183994713194,9.35186867711331,9.46454179370504,46719.2189160278,0.0,1.0
2008-12-26,11.99,12.32,11.62,11.99,21700,9.64964762810573,9.91523426007194,9.35186867711331,9.64964762810573,26962.9534701543,0.0,1.0
2008-12-29,11.52,12.17,11.46,12.01,38000,9.27138787954779,9.79451306372366,9.22309940100848,9.66574378761884,47216.2318832196,0.0,1.0
2008-12-30,11.98,12.0,11.4,11.63,83400,9.64159954834918,9.65769570786228,9.17481092246917,9.35991675686986,103627.203659487,0.0,1.0
2008-12-31,12.15,12.37,11.72,11.98,125500,9.77841690421056,9.9554746588547,9.43234947467883,9.64159954834918,155937.818456423,0.0,1.0
2009-01-02,12.07,12.19,11.61,12.19,129000,9.71403226615815,9.81060922323677,9.34382059735676,9.81060922323677,160286.681919351,0.0,1.0
2009-01-05,11.89,12.04,11.65,12.04,78600,9.56916683054021,9.68988802688849,9.37601291638297,9.68988802688849,97663.0480531858,0.0,1.0
2009-01-06,12.0,12.0884,11.55,11.97,84000,9.65769570786228,9.7288407329102,9.29553211881745,9.63355146859263,104372.723110275,0.0,1.0
2009-01-07,11.65,11.69,11.05,11.69,93300,9.37601291638297,9.40820523540917,8.89312813098985,9.40820523540917,115928.274597484,0.0,1.0
2009-01-08,11.61,11.61,11.27,11.59,68800,9.34382059735676,9.34382059735676,9.07018588563399,9.32772443784365,85486.230356987,0.0,1.0
2009-01-09,11.18,11.67,10.81,11.57,122800,8.99775316782503,9.39210907589607,8.69997421683261,9.31162827833055,152582.980927878,0.0,1.0
2009-01-12,10.77,11.29,10.77,11.15,60500,8.6677818978064,9.0862820451471,8.6677818978064,8.97360892855537,75173.2112877575,0.0,1.0
2009-01-13,11.17,11.19,10.71,10.73,153300,8.98970508806848,9.00580124758158,8.61949341926709,8.63558957878019,190480.219676252,0.0,1.0
2009-01-14,10.63,11.01,10.55,10.97,201600,8.55510878121467,8.86093581196364,8.49072414316226,8.82874349293744,250494.53546466,0.0,1.0
2009-01-15,10.75,10.79,10.26,10.62,75600,8.6516857382933,8.6838780573195,8.25732983022225,8.54706070145812,93935.4507992473,0.0,1.0
2009-01-16,10.83,11.1,10.37,10.83,90300,8.71607037634571,8.93336852977261,8.34585870754432,8.71607037634571,112200.677343545,0.0,1.0
2009-01-20,10.1,10.64,10.07,10.64,133200,8.12856055411742,8.56315686097122,8.10441631484777,8.56315686097122,165505.318074864,0.0,1.0
2009-01-21,10.44,11.2,9.8,10.16,218800,8.40219526584019,9.01384932733813,7.88711816142087,8.17684903265673,271866.093053906,0.0,1.0
2009-01-22,10.34,10.65,9.97,10.23,66100,8.32171446827467,8.57120494072778,8.02393551728225,8.2331855909526,82131.3928284424,0.0,1.0
2009-01-23,10.51,10.61,10.02,10.02,61300,8.45853182413605,8.53901262170157,8.06417591606501,8.06417591606501,76167.237222141,0.0,1.0
2009-01-26,10.72,11.06,10.5,10.5,118100,8.62754149902364,8.9011762107464,8.4504837443795,8.4504837443795,146743.078563375,0.0,1.0
2009-01-27,10.7,11.17,10.63,10.71,112300,8.61144533951054,8.98970508806848,8.55510878121467,8.61949341926709,139536.390539094,0.0,1.0
2009-01-28,10.83,11.09,10.66,10.82,94500,8.71607037634571,8.92532045001606,8.57925302048433,8.70802229658916,117419.313499059,0.0,1.0
2009-01-29,10.16,10.75,10.14,10.67,67900,8.17684903265673,8.6516857382933,8.16075287314363,8.58730110024088,84367.9511808055,0.0,1.0
2009-01-30,9.98,10.22,9.81,10.22,99700,8.0319835970388,8.22513751119605,7.89516624117742,8.22513751119605,123880.482072552,0.0,1.0
2009-02-02,10.27,10.36,9.7,9.86,88400,8.2653779099788,8.33781062778777,7.80663736385535,7.93540663996018,109839.865749385,0.0,1.0
2009-02-03,10.97,11.13,10.11,10.33,151300,8.82874349293744,8.95751276904227,8.13660863387397,8.31366638851812,187995.154840293,0.0,1.0
2009-02-04,10.72,11.24,10.6,10.97,84200,8.62754149902364,9.04604164636434,8.53096454194502,8.82874349293744,104621.229593871,0.0,1.0
2009-02-05,10.55,10.81,10.42,10.6,124800,8.49072414316226,8.69997421683261,8.38609910632708,8.53096454194502,155068.045763837,0.0,1.0
2009-02-06,10.85,11.28,9.91,10.49,156200,8.73216653585881,9.07823396539055,7.97564703874294,8.44243566462295,194083.563688392,0.0,1.0
2009-02-09,10.31,10.81,10.09,10.77,115900,8.29757022900501,8.69997421683261,8.12051247436087,8.6677818978064,144009.50724382,0.0,1.0
2009-02-10,9.7,10.46,9.7,10.21,97900,7.80663736385535,8.41829142535329,7.80663736385535,8.21708943143949,121643.923720189,0.0,1.0
2009-02-11,10.04,10.13,9.8,9.89,57100,8.08027207557811,8.15270479338708,7.88711816142087,7.95955087922983,70948.6010666273,0.0,1.0
2009-02-12,10.07,10.29,9.74,9.84,74300,8.10441631484777,8.28147406949191,7.83882968288155,7.91931048044707,92320.158655874,0.0,1.0
2009-02-13,10.18,10.37,9.88,9.99,62000,8.19294519216984,8.34585870754432,7.95150279947328,8.04003167679535,77037.0099147266,0.0,1.0
2009-02-17,9.65,10.05,9.58,9.79,73600,7.76639696507259,8.08832015533466,7.71006040677672,7.87907008166431,91450.3859632884,0.0,1.0
2009-02-18,9.76,9.99,9.46,9.73,66300,7.85492584239466,8.04003167679535,7.6134834496981,7.830781603125,82379.8993120383,0.0,1.0
2009-02-19,9.51,10.12,9.37,9.86,81000,7.65372384848086,8.14465671363052,7.54105073188913,7.93540663996018,100645.125856336,0.0,1.0
2009-02-20,9.3,9.53,8.97,9.37,69800,7.48471417359327,7.66982000799396,7.21912754162706,7.54105073188913,86728.7627749665,0.0,1.0
2009-02-23,8.5,9.35,8.45,9.35,76500,6.84086779306912,7.52495457237603,6.80062739428636,7.52495457237603,95053.7299754289,0.0,1.0
2009-02-24,8.85,8.94,8.27,8.39,115800,7.12255058454843,7.1949833023574,6.65576195866842,6.75233891574705,143885.254002022,0.0,1.0
2009-02-25,8.66,8.825,8.26,8.77,57300,6.96963706917395,7.10243038515705,6.64771387891187,7.05816594649602,71197.1075502232,0.0,1.0
2009-02-26,8.65,8.88,8.51,8.72,86900,6.9615889894174,7.14669482381809,6.84891587282567,7.01792554771326,107976.067122415,0.0,1.0
2009-02-27,8.47,8.72,8.39,8.52,106900,6.81672355379946,7.01792554771326,6.75233891574705,6.85696395258222,132826.715482005,0.0,1.0
2009-03-02,8.13,8.39,8.1,8.31,93300,6.5430888420767,6.75233891574705,6.51894460280704,6.68795427769463,115928.274597484,0.0,1.0
2009-03-03,7.87,8.22,7.7,8.18,74600,6.33383876840635,6.61552155988566,6.19702141254496,6.58332924085946,92692.9183812679,0.0,1.0
2009-03-04,8.23,8.32,7.88,7.98,61300,6.62356963964222,6.69600235745118,6.3418868481629,6.42236764572842,76167.237222141,0.0,1.0
2009-03-05,7.69,8.24,7.66,7.99,147800,6.18897333278841,6.63161771939877,6.16482909351876,6.43041572548497,183646.291377365,0.0,1.0
2009-03-06,7.36,7.93,7.17,7.76,93300,5.97167517936151,6.43415545819793,5.81751508641604,6.29622274345725,114990.849196426,0.06,1.0
2009-03-09,7.08,7.72,7.05,7.26,88900,5.7444918844945,6.26376798704767,5.72015081718732,5.89053828833758,109567.915257902,0.0,1.0
2009-03-10,7.27,7.65,7.05,7.2,144100,5.89865197743997,6.20697216333092,5.72015081718732,5.84185615372322,177601.086486656,0.0,1.0
2009-03-11,7.43,7.62,7.2,7.32,56600,6.02847100307827,6.18263109602374,5.84185615372322,5.93922042295194,69758.650209193,0.0,1.0
2009-03-12,7.86,7.96,7.29,7.41,160400,6.37735963448118,6.45849652550511,5.91487935564476,6.01224362487348,197690.591758915,0.0,1.0
2009-03-13,7.7,8.07,7.67,7.86,68900,6.24754060884289,6.54774710563144,6.22319954153571,6.37735963448118,84918.2155373392,0.0,1.0
2009-03-16,7.23,7.96,7.19,7.75,57200,5.8661972210304,6.45849652550511,5.83374246462083,6.28810905435485,70498.1412008099,0.0,1.0
2009-03-17,7.43,7.49,7.16,7.19,146200,6.02847100307827,6.07715313769263,5.80940139731364,5.83374246462083,180189.304957315,0.0,1.0
2009-03-18,8.07,8.14,7.34,7.4,111200,6.54774710563144,6.60454292934819,5.95544780115673,6.00412993577109,137052.33044633,0.0,1.0
2009-03-19,7.94,8.22,7.84,8.16,65600,6.44226914730033,6.66945244216734,6.36113225627639,6.62077030755298,80851.0150834464,0.0,1.0
2009-03-20,7.32,8.05,7.31,8.03,134600,5.93922042295194,6.53151972742665,5.93110673384954,6.51529234922187,165892.479119388,0.0,1.0
2009-03-23,8.28,8.28,7.5,7.5,109900,6.7181345767817,6.7181345767817,6.08526682679502,6.08526682679502,135450.099964493,0.0,1.0
2009-03-24,8.17,8.39,8.1,8.12,150900,6.62888399665537,6.80738515690803,6.57208817293862,6.58831555114341,185981.984391647,0.0,1.0
2009-03-25,8.3,8.56,7.59,7.8,104900,6.73436195498649,6.94531787164872,6.15829002871656,6.32867749986682,129287.675034353,0.0,1.0
2009-03-26,8.6,8.6,8.17,8.46,118600,6.97777262805829,6.97777262805829,6.62888399665537,6.86418098062478,146172.719342938,0.0,1.0
2009-03-27,7.8,8.7,7.78,8.45,116200,6.32867749986682,7.05890951908222,6.31245012166203,6.85606729152239,143214.755376471,0.0,1.0
2009-03-30,7.34,7.7,7.26,7.55,112000,5.95544780115673,6.24754060884289,5.89053828833758,6.12583527230699,138038.318435152,0.0,1.0
2009-03-31,7.2,7.59,7.08,7.42,112800,5.84185615372322,6.15829002871656,5.7444918844945,6.02035731397587,139024.306423975,0.0,1.0
2009-04-01,7.44,7.4799,7.0,7.09,92100,6.03658469218066,6.06895831169921,5.67958237167535,5.75260557359689,113511.867213192,0.0,1.0
2009-04-02,8.19,8.37,7.6,7.6,162600,6.64511137486016,6.79115777870324,6.16640371781895,6.16640371781895,200402.058728177,0.0,1.0
2009-04-03,8.11,8.29,7.72,8.19,107300,6.58020186204101,6.72624826588409,6.26376798704767,6.64511137486016,132245.63900082,0.0,1.0
2009-04-06,7.68,8.08,7.6105,8.0,115100,6.2313132306381,6.55586079473383,6.17492309137647,6.49095128191469,141859.02189184,0.0,1.0
2009-04-07,7.26,7.74,7.23,7.57,163500,5.89053828833758,6.27999536525246,5.8661972210304,6.14206265051177,201511.295215602,0.0,1.0
2009-04-08,7.5,7.51,7.1,7.3,104400,6.08526682679502,6.09338051589741,5.76071926269928,5.92299304474715,128671.432541338,0.0,1.0
2009-04-09,8.24,8.24,7.62,7.7,136100,6.68567982037213,6.68567982037213,6.18263109602374,6.24754060884289,167741.206598431,0.0,1.0
2009-04-13,8.26,8.26,7.79,8.11,98100,6.70190719857691,6.70190719857691,6.32056381076443,6.58020186204101,120906.777129361,0.0,1.0
2009-04-14,7.82,8.14,7.6,8.09,121000,6.34490487807161,6.60454292934819,6.16640371781895,6.56397448383623,149130.683309406,0.0,1.0
2009-04-15,7.83,7.96,7.59,7.76,98100,6.353018567174,6.45849652550511,6.15829002871656,6.29622274345725,120906.777129361,0.0,1.0
2009-04-16,7.98,8.08,7.7,7.89,97900,6.4747239037099,6.55586079473383,6.24754060884289,6.40170070178836,120660.280132156,0.0,1.0
2009-04-17,8.46,8.5,7.78,8.02,129700,6.86418098062478,6.89663573703435,6.31245012166203,6.50717866011947,159853.302687851,0.0,1.0
2009-04-20,7.65,8.36,7.62,8.23,95200,6.20697216333092,6.78304408960085,6.18263109602374,6.67756613126973,117332.57066988,0.0,1.0
2009-04-21,8.15,8.17,7.6,7.64,92300,6.61265661845059,6.62888399665537,6.16640371781895,6.19885847422853,113758.364210398,0.0,1.0
2009-04-22,8.52,8.65,7.92,7.99,101600,6.91286311523914,7.01834107357026,6.42604176909554,6.48283759281229,125220.47458046,0.0,1.0
2009-04-23,8.37,8.672,8.14,8.5,104500,6.79115777870324,7.03619118959552,6.60454292934819,6.89663573703435,128794.681039941,0.0,1.0
2009-04-24,8.62,8.74,8.375,8.48,103500,6.99400000626307,7.0913642754918,6.79521462325444,6.88040835882957,127562.196053913,0.0,1.0
2009-04-27,8.22,8.51,8.16,8.43,218300,6.66945244216734,6.90474942613675,6.62077030755298,6.8398399133176,269051.472449944,0.0,1.0
2009-04-28,8.48,8.53,8.094,8.15,104500,6.88040835882957,6.92097680434153,6.56721995947718,6.61265661845059,128794.681039941,0.0,1.0
2009-04-29,9.33,9.38,8.49,8.53,158200,7.570071932533,7.61064037804497,6.88852204793196,6.92097680434153,194979.124789653,0.0,1.0
2009-04-30,9.76,10.16,9.21,9.44,153900,7.91896056393592,8.24350812803165,7.47270766330428,7.65932251265933,189679.439349732,0.0,1.0
2009-05-01,9.73,9.92,9.51,9.73,128300,7.89461949662874,8.04877958957421,7.71611833637608,7.89461949662874,158127.823707411,0.0,1.0
2009-05-04,10.03,10.33,9.42,9.82,160700,8.13803016970054,8.38144084277234,7.64309513445454,7.96764269855028,198060.337254723,0.0,1.0
2009-05-05,9.7,10.25,9.59,10.01,188800,7.87027842932156,8.31653132995319,7.78102784919523,8.12180279149575,232693.165362114,0.0,1.0
2009-05-06,9.52,10.0,9.19,9.8,136500,7.72423202547848,8.11368910239336,7.4564802850995,7.95141532034549,168234.200592842,0.0,1.0
2009-05-07,9.27,9.67,9.01,9.61,108800,7.52138979791864,7.84593736201438,7.31043388125642,7.79725522740002,134094.366479862,0.0,1.0
2009-05-08,9.7,9.78,9.37,9.47,101500,7.87027842932156,7.9351879421407,7.60252668894258,7.68366357996651,125097.226081857,0.0,1.0
2009-05-11,9.15,9.65,8.86,9.47,74600,7.42402552868992,7.82970998380959,7.18872854472052,7.68366357996651,91943.3799576998,0.0,1.0
2009-05-12,8.87,9.45,8.67,9.18,51900,7.19684223382291,7.66743620176172,7.03456845177504,7.4483665959971,63965.9707748608,0.0,1.0
2009-05-13,8.11,8.75,8.11,8.69,129000,6.58020186204101,7.09947796459419,6.58020186204101,7.05079582997983,158990.563197631,0.0,1.0
2009-05-14,8.3,8.66,8.04,8.18,116000,6.73436195498649,7.02645476267265,6.52340603832426,6.63699768575777,142968.258379265,0.0,1.0
2009-05-15,8.17,8.46,8.05,8.35,79400,6.62888399665537,6.86418098062478,6.53151972742665,6.77493040049845,97859.3078906349,0.0,1.0
2009-05-18,8.54,8.59,8.2,8.22,67400,6.92909049344393,6.96965893895589,6.65322506396255,6.66945244216734,83069.488058297,0.0,1.0
2009-05-19,8.73,9.04,8.49,8.53,62200,7.0832505863894,7.3347749485636,6.88852204793196,6.92097680434153,76660.5661309507,0.0,1.0
2009-05-20,8.66,9.15,8.55,8.78,123500,7.02645476267265,7.42402552868992,6.93720418254632,7.12381903190137,152211.895774476,0.0,1.0
2009-05-21,8.66,8.86,8.43,8.56,128900,7.02645476267265,7.18872854472052,6.8398399133176,6.94531787164872,158867.314699028,0.0,1.0
2009-05-22,8.42,8.86,8.41,8.69,91100,6.83172622421521,7.18872854472052,6.82361253511281,7.05079582997983,112279.382227164,0.0,1.0
2009-05-26,9.14,9.34,8.19,8.36,122200,7.41591183958753,7.5781856216354,6.64511137486016,6.78304408960085,150609.665292639,0.0,1.0
2009-05-27,9.1,9.45,8.79,9.03,98200,7.38345708317796,7.66743620176172,7.13193272100376,7.3266612594612,121030.025627964,0.0,1.0
2009-05-28,8.97,9.36,8.66,9.15,71700,7.27797912484684,7.59441299984018,7.02645476267265,7.42402552868992,88369.1734982181,0.0,1.0
2009-05-29,9.25,9.27,8.85,8.97,119100,7.50516241971386,7.52138979791864,7.18061485561812,7.27797912484684,146788.961835952,0.0,1.0
2009-06-01,9.93,10.0,9.33,9.42,99600,8.0568932786766,8.11368910239336,7.570071932533,7.64309513445454,122755.504608403,0.0,1.0
2009-06-02,9.72,10.18,9.57,9.88,107300,7.88650580752635,8.25973550623644,7.76480047099044,8.01632483316464,132245.63900082,0.0,1.0
2009-06-03,9.49,9.84,9.16,9.61,121500,7.6998909581713,7.98387007675506,7.43213921779232,7.79725522740002,149746.92580242,0.0,1.0
2009-06-04,10.11,10.26,9.49,9.55,128700,8.20293968251968,8.32464501905559,7.6998909581713,7.74857309278566,158620.817701822,0.0,1.0
2009-06-05,9.96,10.27,9.795,10.21,77900,8.08123434598379,8.33275870815798,7.94735847579429,8.28407657354362,96010.5804115925,0.0,1.0
2009-06-08,9.91,10.24,9.655,9.76,121000,8.04066590047182,8.3084176408508,7.83376682836079,7.91896056393592,149130.683309406,0.0,1.0
2009-06-09,9.93,10.21,9.83,9.96,111500,8.0568932786766,8.28407657354362,7.97575638765267,8.08123434598379,137422.075942138,0.0,1.0
2009-06-10,9.86,10.13,9.53,9.99,166800,8.00009745495985,8.21916706072447,7.73234571458087,8.10557541329097,205578.495669495,0.0,1.0
2009-06-11,10.0,10.48,9.87,9.87,103600,8.11368910239336,8.50314617930824,8.00821114406224,8.00821114406224,127685.444552516,0.0,1.0
2009-06-12,9.77,9.93,9.62,9.93,114700,7.92707425303831,8.0568932786766,7.80536891650241,8.0568932786766,141366.027897428,0.0,1.0
2009-06-15,9.37,9.83,8.95,9.63,116200,7.60252668894258,7.97575638765267,7.26175174664206,7.81348260560481,143214.755376471,0.0,1.0
2009-06-16,9.18,9.62,8.91,9.4,92900,7.4483665959971,7.80536891650241,7.22929699023248,7.62686775624976,114497.855202015,0.0,1.0
2009-06-17,9.48,9.6498,9.07,9.16,135900,7.6917772690689,7.82954771002754,7.35911601587078,7.43213921779232,167494.709601225,0.0,1.0
2009-06-18,9.36,9.61,9.31,9.48,81200,7.59441299984018,7.79725522740002,7.55384455432822,7.6917772690689,100077.780865486,0.0,1.0
2009-06-19,9.68,10.18,9.37,9.54,289300,7.85405105111677,8.25973550623644,7.60252668894258,7.74045940368326,356557.906457943,0.0,1.0
2009-06-22,9.22,9.85,9.06,9.63,151600,7.48082135240668,7.99198376585746,7.35100232676838,7.81348260560481,186844.723881867,0.0,1.0
2009-06-23,9.23,9.58,9.17,9.27,117400,7.48893504150907,7.77291416009284,7.44025290689471,7.52138979791864,144693.737359704,0.0,1.0
2009-06-24,9.13,9.59,9.07,9.29,110500,7.4564802850995,7.83216275291393,7.40747822408022,7.58715244781756,135300.431493937,0.06,1.0
2009-06-25,9.42,9.43,8.85,9.08,156900,7.69332358002599,7.70149059019586,7.22780400034288,7.4156452342501,192114.368338451,0.0,1.0
2009-06-26,9.47,9.57,9.07,9.36,309700,7.73415863087538,7.81582873257417,7.40747822408022,7.64432151900671,379208.539671244,0.0,1.0
2009-06-29,9.25,9.75,9.1,9.46,83400,7.55448440713804,7.96283491563199,7.43197925458986,7.7259916207055,102118.153724836,0.0,1.0
2009-06-30,8.98,9.4946,8.94,9.28,116500,7.33397513255131,7.75424947589328,7.3013070918718,7.57898543764768,142647.061258314,0.0,1.0
2009-07-01,9.28,9.62,9.07,9.08,123000,7.57898543764768,7.85666378342356,7.40747822408022,7.4156452342501,150605.910169722,0.0,1.0
2009-07-02,9.26,9.35,9.065,9.13,157600,7.56265141730792,7.63615450883683,7.40339471899528,7.4564802850995,192971.475144295,0.0,1.0
2009-07-06,9.14,9.63,8.88,9.19,92200,7.46464729526938,7.86483079359344,7.25230503085252,7.50548234611877,112893.210712589,0.0,1.0
2009-07-07,8.74,9.27,8.71,9.17,74300,7.13796688847422,7.5708184274778,7.11346585796458,7.48914832577901,90975.7652488647,0.0,1.0
2009-07-08,8.53,8.99,8.22,8.81,190100,6.96645967490676,7.34214214272119,6.71328235964051,7.19513595966337,232765.719701335,0.0,1.0
2009-07-09,8.61,8.9376,8.57,8.58,75500,7.03179575626579,7.29934700943102,6.99912771558627,7.00729472575615,92445.0912017401,0.0,1.0
2009-07-10,8.75,9.12,8.57,8.57,63800,7.14613389864409,7.44831327492962,6.99912771558627,6.99912771558627,78119.1631612056,0.0,1.0
2009-07-13,8.91,8.99,8.36,8.82,80900,7.27680606136216,7.34214214272119,6.82762050201882,7.20330296983325,99057.0579896791,0.0,1.0
2009-07-14,8.94,9.03,8.8,8.89,65200,7.3013070918718,7.37481018340071,7.18696894949349,7.2604720410224,79833.3767728934,0.0,1.0
2009-07-15,9.71,9.71,9.11,9.11,137500,7.93016687495248,7.93016687495248,7.44014626475974,7.44014626475974,168360.265433633,0.0,1.0
2009-07-16,9.91,10.0,9.63,9.63,75200,8.09350707835006,8.16701016987897,7.86483079359344,7.86483079359344,92077.7597135212,0.0,1.0
2009-07-17,9.87,9.94,9.52,9.94,76600,8.06083903767054,8.11800810885969,7.77499368172478,8.11800810885969,93791.9733252092,0.0,1.0
2009-07-20,10.0,10.0,9.76,9.9,68900,8.16701016987897,8.16701016987897,7.97100192580187,8.08534006818018,84363.7984609257,0.0,1.0
2009-07-21,10.06,10.12,9.93,10.07,167600,8.21601223089824,8.26501429191751,8.10984109868981,8.22417924106812,205215.858084922,0.0,1.0
2009-07-22,10.07,10.24,9.99,10.01,142500,8.22417924106812,8.36301841395606,8.15884315970909,8.17517718004884,174482.456903947,0.0,1.0
2009-07-23,12.54,13.75,12.01,12.68,555600,10.2414307530282,11.2296389835836,9.80857921402464,10.3557688954065,680297.916181284,0.0,1.0
2009-07-24,12.1,12.67,12.0,12.41,293800,9.88208230555355,10.3476018852366,9.80041220385476,10.1352596208198,359739.970795646,0.0,1.0
2009-07-27,12.09,12.6,11.97,12.14,98900,9.87391529538367,10.2904328140475,9.77591117334512,9.91475034623307,121096.947282809,0.0,1.0
2009-07-28,12.25,12.48,11.69,12.04,112000,10.0045874581017,10.1924286920089,9.54723488858851,9.83308024453427,137137.088935032,0.0,1.0
2009-07-29,12.08,12.6,12.0,12.18,96400,9.86574828521379,10.2904328140475,9.80041220385476,9.94741838691258,118035.851547652,0.0,1.0
2009-07-30,12.46,12.74,12.19,12.21,156500,10.1760946716692,10.4047709564258,9.95558539708246,9.97191941742222,191624.593020825,0.0,1.0
2009-07-31,12.13,12.83,12.12,12.37,174000,9.90658333606319,10.4782740479547,9.89841632589331,10.1025915801403,213052.263166924,0.0,1.0
2009-08-03,12.14,12.5,12.0,12.37,150400,9.91475034623307,10.2087627123487,9.80041220385476,10.1025915801403,184155.519427042,0.0,1.0
2009-08-04,12.13,12.33,11.74,12.04,81500,9.90658333606319,10.0699235394608,9.58806993943791,9.83308024453427,99791.7209661168,0.0,1.0
2009-08-05,12.0,12.15,11.721,12.15,116700,9.80041220385476,9.92291735640294,9.57255262011514,9.92291735640294,142891.948917127,0.0,1.0
2009-08-06,11.36,12.04,11.33,12.02,112700,9.2777235529825,9.83308024453427,9.25322252247287,9.81674622419452,137994.195740876,0.0,1.0
2009-08-07,11.76,11.94,11.39,11.68,115100,9.60440395977766,9.75141014283549,9.30222458349214,9.53906787841863,140932.847646626,0.0,1.0
2009-08-10,11.62,12.0,11.4906,11.64,63500,9.49006581739936,9.80041220385476,9.38438470580112,9.50639983773912,77751.8316729867,0.0,1.0
2009-08-11,11.21,11.79,11.06,11.52,71900,9.15521840043432,9.6289049902873,9.03271324788614,9.40839571570057,88037.1133431141,0.0,1.0
2009-08-12,11.78,11.99,11.25,11.26,105200,9.62073798011742,9.79224519368488,9.18788644111384,9.19605345128372,128810.908535405,0.0,1.0
2009-08-13,11.73,11.97,11.4,11.86,64000,9.57990292926803,9.77591117334512,9.31039159366202,9.68607406147645,78364.0508200181,0.0,1.0
2009-08-14,11.38,11.54,11.2,11.45,79800,9.29405757332226,9.42472973604033,9.14705139026444,9.35122664451142,97710.1758662101,0.0,1.0
2009-08-17,11.24,11.41,11.11,11.14,46600,9.17971943094396,9.3185586038319,9.07354829873553,9.09804932924517,57058.8245033257,0.0,1.0
2009-08-18,11.62,11.88,11.12,11.3,62500,9.49006581739936,9.70240808181621,9.08171530890541,9.22872149196323,76527.3933789239,0.0,1.0
2009-08-19,12.0,12.0,11.48,11.5,64300,9.80041220385476,9.80041220385476,9.37572767502105,9.39206169536081,78731.3823082369,0.0,1.0
2009-08-20,11.93,12.2299,11.72,11.93,62100,9.74324313266561,9.98817176766028,9.57173591909815,9.74324313266561,76037.6180612988,0.0,1.0
2009-08-21,12.12,12.36,11.79,12.21,103500,9.89841632589331,10.0944245699704,9.6289049902873,9.97191941742222,126729.363435498,0.0,1.0
2009-08-24,12.53,12.65,11.88,12.11,86100,10.2332637428583,10.3312678648969,9.70240808181621,9.89024931572343,105424.137118806,0.0,1.0
2009-08-25,12.48,12.7,12.44,12.6,53400,10.1924286920089,10.3721029157463,10.1597606513294,10.2904328140475,65385.0049029529,0.0,1.0
2009-08-26,12.34,12.69,12.18,12.36,82700,10.0780905496306,10.3639359055764,9.94741838691258,10.0944245699704,101261.046918993,0.0,1.0
2009-08-27,12.2,12.53,11.86,12.28,38600,9.96375240725234,10.2332637428583,9.68607406147645,10.0290884886114,47263.3181508234,0.0,1.0
2009-08-28,12.13,12.59,12.02,12.42,55000,9.90658333606319,10.2822658038776,9.81674622419452,10.1434266309897,67344.106173453,0.0,1.0
2009-08-31,11.87,12.18,11.69,12.02,54500,9.69424107164633,9.94741838691258,9.54723488858851,9.81674622419452,66731.8870264217,0.0,1.0
2009-09-01,11.71,12.25,11.38,11.76,64300,9.56356890892827,10.0045874581017,9.29405757332226,9.60440395977766,78731.3823082369,0.0,1.0
2009-09-02,11.69,11.79,11.53,11.64,25300,9.59623694960779,9.67832623061384,9.4648940999981,9.55519230910476,30820.1018329469,0.06,1.0
2009-09-03,11.76,11.89,11.58,11.73,66200,9.65369944631203,9.7604155116199,9.50593874050113,9.62907266201021,80643.9028198058,0.0,1.0
2009-09-04,12.24,12.34,11.79,11.79,65700,10.0477279951411,10.1298172761471,9.67832623061384,9.67832623061384,80034.809898206,0.0,1.0
2009-09-08,12.0,12.26,11.91,12.25,83600,9.85071372072656,10.0641458513423,9.77683336782111,10.0559369232417,101840.336491477,0.0,1.0
2009-09-09,12.42,12.5,11.96,11.96,103800,10.195488700952,10.2611601257568,9.81787800832413,9.81787800832413,126447.690524106,0.0,1.0
2009-09-10,13.16,13.19,12.16,12.37,62600,10.8029493803968,10.8275761646986,9.98205657033624,10.154444060449,76258.4337842876,0.0,1.0
2009-09-11,13.04,13.33,13.02,13.15,24200,10.7044422431895,10.9425011581071,10.6880243869883,10.7947404522962,29480.0974054276,0.0,1.0
2009-09-14,13.09,13.26,12.85,12.97,34300,10.7454868836926,10.8850386614028,10.548472609278,10.6469797464853,41783.7744217421,0.0,1.0
2009-09-15,13.55,13.59,13.02,13.02,50000,11.1230975763204,11.1559332887228,10.6880243869883,10.6880243869883,60909.2921599742,0.0,1.0
2009-09-16,13.54,13.77,13.35,13.68,56100,11.1148886482198,11.3036939945337,10.9589190143083,11.2298136416283,68340.225803491,0.0,1.0
2009-09-17,13.46,13.9,13.33,13.52,35900,11.049217223415,11.4104100598416,10.9425011581071,11.0984707920186,43732.8717708613,0.0,1.0
2009-09-18,13.36,13.65,13.04,13.51,120200,10.9671279424089,11.2051868573265,10.7044422431895,11.090261863918,146425.938352578,0.0,1.0
2009-09-21,13.32,13.48,12.98,13.19,47200,10.9342922300065,11.0656350796162,10.6551886745859,10.8275761646986,57498.3717990155,0.0,1.0
2009-09-22,13.56,13.74,13.18,13.46,34000,11.131306504421,11.2790672102319,10.819367236598,11.049217223415,41418.3186687825,0.0,1.0
2009-09-23,13.51,13.83,13.38,13.38,37700,11.090261863918,11.3529475631374,10.9835457986101,10.9835457986101,45925.6062886204,0.0,1.0
2009-09-24,13.8,13.94,13.39,13.61,136300,11.3283207788355,11.443245772244,10.9917547267107,11.172351144924,166038.73042809,0.0,1.0
2009-09-25,13.73,13.92,13.59,13.73,86000,11.2708582821313,11.4268279160428,11.1559332887228,11.2708582821313,104763.982515156,0.0,1.0
2009-09-28,13.58,14.03,13.5,13.88,87800,11.1477243606222,11.5171261251495,11.0820529358174,11.3939922036404,106956.717032915,0.0,1.0
2009-09-29,13.54,13.79,13.51,13.55,58800,11.1148886482198,11.3201118507349,11.090261863918,11.1230975763204,71629.3275801296,0.0,1.0
2009-09-30,13.56,13.93,13.41,13.52,106900,11.131306504421,11.4350368441434,11.0081725829119,11.0984707920186,130224.066638025,0.0,1.0
2009-10-01,12.9,13.62,12.86,13.51,108900,10.589517249781,11.1805600730246,10.5566815373786,11.090261863918,132660.438324424,0.0,1.0
2009-10-02,12.51,13.13,12.5,12.85,72700,10.2693690538574,10.778322596095,10.2611601257568,10.548472609278,88562.1108006027,0.0,1.0
2009-10-05,12.75,12.87,12.31,12.54,76200,10.466383328272,10.5648904654792,10.1051904918453,10.2939958381592,92825.7612518003,0.0,1.0
2009-10-06,13.13,13.42,12.84,12.84,86600,10.778322596095,11.0163815110125,10.5402636811774,10.5402636811774,105494.894021075,0.0,1.0
2009-10-07,12.62,13.43,12.52,13.03,137000,10.3596672629641,11.0245904391131,10.277577981958,10.6962333150889,166891.460518329,0.0,1.0
2009-10-08,12.8,13.2301,12.75,12.76,127900,10.507427968775,10.860493966382,10.466383328272,10.4745922563726,155805.969345214,0.0,1.0
2009-10-09,13.38,13.58,12.81,12.83,154100,10.9835457986101,11.1477243606222,10.5156368968756,10.5320547530768,187722.438437041,0.0,1.0
2009-10-12,13.26,13.8,13.2,13.4,41400,10.8850386614028,11.3283207788355,10.8357850927992,10.9999636548113,50432.8939084588,0.0,1.0
2009-10-13,13.23,13.44,13.11,13.25,47200,10.860411877101,11.0327993672137,10.7619047398938,10.8768297333022,57498.3717990158,0.0,1.0
2009-10-14,13.34,13.62,13.1701,13.45,125500,10.9507100862077,11.1805600730246,10.8112403977784,11.0410082953143,152882.323321535,0.0,1.0
2009-10-15,12.87,13.35,12.81,13.27,128200,10.5648904654792,10.9589190143083,10.5156368968756,10.8932475895034,156171.425098174,0.0,1.0
2009-10-16,12.49,13.03,12.27,12.83,211100,10.2529511976562,10.6962333150889,10.0723547794429,10.5320547530768,257159.031499412,0.0,1.0
2009-10-19,12.46,12.95,12.4,12.57,127100,10.2283244133544,10.6305618902841,10.1790708447508,10.3186226224611,154831.420670654,0.0,1.0
2009-10-20,11.98,12.91,11.9,12.46,104300,9.83429586452534,10.5977261778817,9.7686244397205,10.2283244133544,127056.783445706,0.0,1.0
2009-10-21,12.06,12.38,12.02,12.17,156600,9.89996728933019,10.1626529885496,9.86713157692777,9.99026549843685,190767.903045039,0.0,1.0
2009-10-22,12.92,13.42,12.06,13.37,299200,10.6059351059823,11.0163815110125,9.89996728933019,10.9753368705095,364481.204285284,0.0,1.0
2009-10-23,12.54,13.42,12.39,13.14,181800,10.2939958381592,11.0163815110125,10.1708619166502,10.7865315241956,221466.186293667,0.0,1.0
2009-10-26,12.45,12.955,12.34,12.59,181700,10.2201154852538,10.6346663543344,10.1298172761471,10.3350404786623,221344.367709346,0.0,1.0
2009-10-27,12.45,12.65,12.39,12.61,118000,10.2201154852538,10.3842940472659,10.1708619166502,10.3514583348635,143745.929497539,0.0,1.0
2009-10-28,11.46,12.58,11.42,12.39,120000,9.40743160329386,10.3268315505617,9.37459589089144,10.1708619166502,146182.301183938,0.0,1.0
2009-10-29,11.58,11.94,11.49,11.53,105800,9.50593874050113,9.80146015212292,9.43205838759568,9.4648940999981,128884.062210505,0.0,1.0
2009-10-30,11.38,11.62,11.17,11.43,170700,9.34176017848902,9.53877445290355,9.1693726883763,9.38280481899204,207944.323434152,0.0,1.0
2009-11-02,11.0,11.5,10.89,11.4,178100,9.02982091066601,9.44026731569628,8.93952270155935,9.35817803469023,216958.898673828,0.0,1.0
2009-11-03,11.02,11.045,10.86,10.94,97800,9.04623876686722,9.06676108711873,8.91489591725753,8.98056734206238,119138.575464909,0.0,1.0
2009-11-04,10.82,11.09,10.8,11.05,75100,8.88206020485511,9.10370126357146,8.8656423486539,9.07086555116904,91485.7568242812,0.0,1.0
2009-11-05,11.16,11.31,10.93,10.96,100000,9.1611637602757,9.28429768178478,8.97235841396177,8.99698519826359,121818.584319948,0.0,1.0
2009-11-06,11.05,11.195,10.92,11.02,45000,9.07086555116904,9.18989500862782,8.96414948586117,9.04623876686722,54818.3629439767,0.0,1.0
2009-11-09,11.24,11.32,11.12,11.19,52500,9.22683518508054,9.29250660988538,9.12832804787327,9.18579054457751,63954.7567679729,0.0,1.0
2009-11-10,10.93,11.31,10.83,11.14,81800,8.97235841396177,9.28429768178478,8.89026913295572,9.14474590407449,99647.6019737178,0.0,1.0
2009-11-11,11.21,11.37,11.01,11.01,71500,9.20220840077872,9.33355125038841,9.03802983876662,9.03802983876662,87100.2877887631,0.0,1.0
2009-11-12,11.06,11.44,11.01,11.2,79700,9.07907447926964,9.39101374709265,9.03802983876662,9.19399947267812,97089.4117029989,0.0,1.0
2009-11-13,11.32,11.46,11.0,11.07,66200,9.29250660988538,9.40743160329386,9.02982091066601,9.08728340737025,80643.9028198058,0.0,1.0
2009-11-16,11.65,11.74,11.36,11.45,61700,9.56340123720537,9.63728159011081,9.32534232228781,9.39922267519325,75162.0665254081,0.0,1.0
2009-11-17,11.62,11.69,11.24,11.63,42900,9.53877445290355,9.59623694960779,9.22683518508054,9.54698338100415,52260.1726732578,0.0,1.0
2009-11-18,11.63,11.72,11.5,11.59,38400,9.54698338100415,9.6208637339096,9.44026731569628,9.51414766860173,46778.3363788602,0.0,1.0
2009-11-19,11.45,11.59,11.07,11.54,117300,9.39922267519325,9.51414766860173,9.08728340737025,9.4731030280987,142893.199407299,0.0,1.0
2009-11-20,11.6,11.61,11.29,11.33,75000,9.52235659670234,9.53056552480294,9.26787982558357,9.30071553798599,91363.9382399612,0.0,1.0
2009-11-23,11.77,12.26,11.61,11.8,53800,9.66190837441263,10.0641458513423,9.53056552480294,9.68653515871445,65538.3983641322,0.0,1.0
2009-11-24,11.75,11.76,11.5,11.74,41200,9.69474408681505,9.70299493284639,9.48847293603175,9.68649324078372,49934.2732170085,0.06,1.0
2009-11-25,11.56,11.9,11.55,11.77,34600,9.53797801221975,9.81850677728503,9.52972716618841,9.71124577887772,41935.0935269051,0.0,1.0
2009-11-27,11.5,11.72,11.13,11.13,59600,9.48847293603175,9.66999154872106,9.18319163287247,9.18319163287247,72235.0165954783,0.0,1.0
2009-11-30,11.78,11.81,11.475,11.5,110800,9.71949662490905,9.74424916300305,9.46784582095342,9.48847293603175,134289.259039916,0.0,1.0
2009-12-01,12.07,12.119,11.85,11.92,48800,9.95877115981768,9.9992003053712,9.77725254712837,9.8350084693477,59145.4498298547,0.0,1.0
2009-12-02,12.42,12.45,12.08,12.11,40400,10.2475507709143,10.2723033090083,9.96702200584901,9.991774543943,48964.6756788141,0.0,1.0
2009-12-03,12.3,12.67,12.25,12.45,33000,10.1485406185383,10.4538219216976,10.1072863883817,10.2723033090083,39995.8984505165,0.0,1.0
2009-12-04,12.95,13.23,12.4,12.6,52700,10.6848456105749,10.9158692994522,10.2310490788516,10.3960659994783,63872.237828552,0.0,1.0
2009-12-07,12.97,13.08,12.6101,12.91,32500,10.7013473026376,10.7921066089822,10.4043993539699,10.6518422264496,39389.8999891448,0.0,1.0
2009-12-08,13.06,13.1,12.75,12.84,45200,10.7756049169195,10.8086083010449,10.5198286899482,10.5940863042302,54782.2609079804,0.0,1.0
2009-12-09,13.19,13.24,12.865,13.09,36900,10.8828659153269,10.9241201454835,10.6147134193086,10.8003574550135,44722.6864492137,0.0,1.0
2009-12-10,13.1,13.395,12.99,13.21,60100,10.8086083010449,11.0520082589692,10.7178489947002,10.8993676073895,72841.0150568495,0.0,1.0
2009-12-11,13.31,13.39,13.1,13.14,37600,10.9818760677028,11.0478828359535,10.8086083010449,10.8416116851702,45571.0842951341,0.0,1.0
2009-12-14,13.77,13.83,13.36,13.36,46000,11.3614149851441,11.4109200613321,11.0231302978595,11.0231302978595,55751.8584461745,0.0,1.0
2009-12-15,13.66,14.19,13.65,13.69,76900,11.2706556787995,11.7079505184601,11.2624048327681,11.2954082168935,93202.5633589305,0.0,1.0
2009-12-16,13.93,13.95,13.7,13.82,38700,11.4934285216454,11.5099302137081,11.3036590629248,11.4026692153008,46904.2809101512,0.0,1.0
2009-12-17,13.2,13.92,12.9,13.87,63800,10.8911167613582,11.4851776756141,10.6435913804182,11.4439234454574,77325.4036709984,0.0,1.0
2009-12-18,13.28,13.47,13.06,13.25,357500,10.9571235296088,11.1138896042042,10.7756049169195,10.9323709915148,433288.899880597,0.0,1.0
2009-12-21,14.06,14.1,13.24,13.33,73500,11.6006895200527,11.6336929041781,10.9241201454835,10.9983777597655,89081.7738216052,0.0,1.0
2009-12-22,13.89,14.07,13.68,14.07,55800,11.4604251375201,11.6089403660841,11.2871573708621,11.6089403660841,67629.4282890551,0.0,1.0
2009-12-23,13.92,14.01,13.63,13.94,28600,11.4851776756141,11.5594352898961,11.2459031407055,11.5016793676768,34663.1119904476,0.0,1.0
2009-12-24,13.91,14.15,13.85,13.94,14800,11.4769268295828,11.6749471343347,11.4274217533948,11.5016793676768,17937.5544565952,0.0,1.0
2009-12-28,13.9,14.11,13.74,14.01,21400,11.4686759835514,11.6419437502094,11.3366624470501,11.5594352898961,25936.7341466986,0.0,1.0
2009-12-29,13.86,13.99,13.79,13.9,13200,11.4356725994261,11.5429335978334,11.3779166772068,11.4686759835514,15998.3593802066,0.0,1.0
2009-12-30,14.1,14.15,13.73,13.78,43900,11.6336929041781,11.6749471343347,11.3284116010188,11.3696658311754,53206.6649084142,0.0,1.0
2009-12-31,13.95,14.45,13.94,14.13,44500,11.5099302137081,11.9224725152747,11.5016793676768,11.6584454422721,53933.86306206,0.0,1.0
2010-01-04,14.55,14.55,13.9,14.19,64400,12.004980975588,12.004980975588,11.4686759835514,11.7079505184601,78052.6018246443,0.0,1.0
2010-01-05,13.95,14.57,13.93,14.45,64100,11.5099302137081,12.0214826676507,11.4934285216454,11.9224725152747,77689.0027478213,0.0,1.0
2010-01-06,13.44,14.0,13.36,13.97,124400,11.0891370661102,11.5511844438647,11.0231302978595,11.5264319057707,150772.417189219,0.0,1.0
2010-01-07,13.65,13.68,13.35,13.39,58000,11.2624048327681,11.2871573708621,11.0148794518282,11.0478828359535,70295.8215190897,0.0,1.0
2010-01-08,13.71,14.05,13.43,13.56,64700,11.3119099089561,11.5924386740214,11.0808862200788,11.1881472184861,78416.2009014673,0.0,1.0
2010-01-11,13.51,14.11,13.44,13.75,32300,11.1468929883295,11.6419437502094,11.0891370661102,11.3449132930814,39147.5006045964,0.0,1.0
2010-01-12,13.08,13.6,12.88,13.4,48300,10.7921066089822,11.2211506026115,10.6270896883556,11.0561336819848,58539.4513684832,0.0,1.0
2010-01-13,13.48,13.56,13.08,13.1,45000,11.1221404502355,11.1881472184861,10.7921066089822,10.8086083010449,54539.8615234315,0.0,1.0
2010-01-14,13.81,13.89,13.31,13.47,32000,11.3944183692694,11.4604251375201,10.9818760677028,11.1138896042042,38783.9015277737,0.0,1.0
2010-01-15,13.35,14.05,13.26,13.88,139400,11.0148794518282,11.5924386740214,10.9406218375462,11.4521742914888,168952.371030363,0.0,1.0
2010-01-19,13.38,13.54,12.94,13.42,81500,11.0396319899222,11.1716455264235,10.6765947645436,11.0726353740475,98777.749203548,0.0,1.0
2010-01-20,13.17,13.46,12.93,13.22,94300,10.8663642232642,11.1056387581728,10.6683439185122,10.9076184534209,114291.309814658,0.0,1.0
2010-01-21,12.89,13.33,12.63,13.23,86200,10.6353405343869,10.9983777597655,10.4208185375723,10.9158692994522,104474.13474044,0.0,1.0
2010-01-22,12.74,13.18,12.6,12.84,104700,10.5115778439169,10.8746150692955,10.3960659994783,10.5940863042302,126896.077811184,0.0,1.0
2010-01-25,12.48,12.92,12.44,12.86,91400,10.2970558471023,10.6600930724809,10.264052462977,10.6105879962929,110776.518738703,0.0,1.0
2010-01-26,12.4,12.92,12.18,12.47,62200,10.2310490788516,10.6600930724809,10.0495304661623,10.288805001071,75386.2085946101,0.0,1.0
2010-01-27,12.81,12.92,12.29,12.29,54400,10.5693337661362,10.6600930724809,10.140289772507,10.140289772507,65932.6325972153,0.0,1.0
2010-01-28,12.41,13.27,12.0,13.09,176400,10.239299924883,10.9488726835775,9.90101523759835,10.8003574550135,213796.257171851,0.0,1.0
2010-01-29,12.95,13.49,12.5,12.5,168000,10.6848456105749,11.1303912962668,10.313557539165,10.313557539165,203615.483020811,0.0,1.0
2010-02-01,13.49,13.49,12.94,12.95,84500,11.1303912962668,11.1303912962668,10.6765947645436,10.6848456105749,102413.739971777,0.0,1.0
2010-02-02,13.15,13.57,13.11,13.49,62000,10.8498625312015,11.1963980645175,10.8168591470762,11.1303912962668,75143.8092100615,0.0,1.0
2010-02-03,12.72,13.31,12.66,13.13,79700,10.4950761518543,10.9818760677028,10.4455710756663,10.8333608391389,96596.1547426106,0.0,1.0
2010-02-04,12.14,12.86,12.13,12.65,91400,10.016527082037,10.6105879962929,10.0082762360057,10.4373202296349,110776.518738703,0.0,1.0
2010-02-05,12.34,12.4,11.97,12.21,69000,10.1815440026636,10.2310490788516,9.87626269950436,10.0742830042563,83627.7876692621,0.0,1.0
2010-02-08,12.01,12.32,11.85,12.29,54200,9.90926608362968,10.165042310601,9.77725254712837,10.140289772507,65690.2332126665,0.0,1.0
2010-02-09,12.15,12.57,12.03,12.14,40400,10.0247779280683,10.3713134613843,9.92576777569235,10.016527082037,48964.6756788143,0.0,1.0
2010-02-10,12.38,12.4,11.91,12.05,42200,10.214547386789,10.2310490788516,9.82675762331636,9.94226946775501,51146.2701397512,0.0,1.0
2010-02-11,12.8,12.83,11.91,12.3,61800,10.5610829201049,10.5858354581989,9.82675762331636,10.1485406185383,74901.4098255127,0.0,1.0
2010-02-12,12.75,12.89,12.37,12.68,57100,10.5198286899482,10.6353405343869,10.2062965407576,10.4620727677289,69205.0242886213,0.0,1.0
2010-02-16,13.01,13.02,12.65,12.86,27100,10.7343506867629,10.7426015327942,10.4373202296349,10.6105879962929,32845.1166063332,0.0,1.0
2010-02-17,13.16,13.21,12.91,13.1,31400,10.8581133772329,10.8993676073895,10.6518422264496,10.8086083010449,38056.7033741277,0.0,1.0
2010-02-18,13.53,13.53,12.89,13.0,37300,11.1633946803921,11.1633946803921,10.6353405343869,10.7260998407315,45207.4852183112,0.0,1.0
2010-02-19,13.59,13.8522,12.89,13.53,71100,11.2128997565801,11.4292369395217,10.6353405343869,11.1633946803921,86172.9812070221,0.0,1.0
2010-02-22,13.57,13.72,13.29,13.64,33300,11.1963980645175,11.3201607549874,10.9653743756402,11.2541539867368,40359.4975273393,0.0,1.0
2010-02-23,13.01,13.59,13.0,13.59,43600,10.7343506867629,11.2128997565801,10.7260998407315,11.2128997565801,52843.0658315914,0.0,1.0
2010-02-24,13.43,13.67,13.04,13.04,38600,11.0808862200788,11.2789065248308,10.7591032248569,10.7591032248569,46783.0812178769,0.0,1.0
2010-02-25,13.71,13.71,12.99,13.19,45800,11.3119099089561,11.3119099089561,10.7178489947002,10.8828659153269,55509.459061626,0.0,1.0
2010-02-26,13.39,13.81,13.25,13.68,87400,11.0478828359535,11.3944183692694,10.9323709915148,11.2871573708621,105928.531047731,0.0,1.0
2010-03-01,13.98,14.0,13.52,13.52,71100,11.5346827518021,11.5511844438647,11.1551438343608,11.1551438343608,86172.9812070217,0.0,1.0
2010-03-02,14.45,14.45,13.77,13.96,73700,11.9224725152747,11.9224725152747,11.3614149851441,11.5181810597394,89324.1732061533,0.0,1.0
2010-03-03,14.22,14.89,14.14,14.45,83500,11.732703056554,12.2855097406533,11.6666962883034,11.9224725152747,101201.743049035,0.0,1.0
2010-03-04,14.29,14.4,13.99,14.21,28900,11.7904589787734,11.881218285118,11.5429335978334,11.7244522105227,35026.7110672704,0.0,1.0
2010-03-05,14.53,14.66,14.23,14.36,74700,12.0379843597133,12.1456882803439,11.7894368505658,11.8971407711964,90163.8486616085,0.06,1.0
2010-03-08,14.2,14.7099,14.06,14.57,36100,11.764582099651,12.1870300160321,11.6485932620488,12.0711240275997,43573.1584562793,0.0,1.0
2010-03-09,14.03,14.28,13.89,14.18,128800,11.6237385111341,11.8308614354237,11.5077496735319,11.7480122657078,155463.235711046,0.0,1.0
2010-03-10,14.25,14.35,13.89,14.1,55000,11.8060066845089,11.8888558542248,11.5077496735319,11.6817329299352,66385.698479096,0.0,1.0
2010-03-11,14.35,14.45,14.05,14.11,60700,11.8888558542248,11.9717050239407,11.6403083450772,11.6900178469068,73265.6708669293,0.0,1.0
2010-03-12,13.99,14.44,13.82,14.44,37500,11.5905988432477,11.9634201069691,11.4497552547308,11.9634201069691,45262.9762357472,0.0,1.0
2010-03-15,13.8,14.145,13.63,14.01,37200,11.4331854207876,11.7190150563073,11.2923418322707,11.6071686771909,44900.8724258612,0.0,1.0
2010-03-16,13.72,14.0,13.67,13.81,28800,11.3669060850149,11.5988837602193,11.325481500157,11.4414703377592,34761.9657490539,0.0,1.0
2010-03-17,13.78,13.93,13.64,13.71,47300,11.4166155868444,11.5408893414182,11.3006267492422,11.3586211680433,57091.7006920226,0.0,1.0
2010-03-18,13.83,13.93,13.5,13.72,56200,11.4580401717024,11.5408893414182,11.1846379116401,11.3669060850149,67834.1137186395,0.0,1.0
2010-03-19,13.5,13.93,13.33,13.93,106100,11.1846379116401,11.5408893414182,11.0437943231231,11.5408893414182,128064.047429673,0.0,1.0
2010-03-22,13.79,13.92,13.26,13.31,62600,11.424900503816,11.5326044244466,10.985799904322,11.0272244891799,75558.9949962074,0.0,1.0
2010-03-23,13.94,14.0,13.59,13.86,41700,11.5491742583898,11.5988837602193,11.2592021643843,11.4828949226171,50332.4295741508,0.0,1.0
2010-03-24,13.52,13.97,13.51,13.83,45200,11.2012077455832,11.5740290093046,11.1929228286116,11.4580401717024,54556.9740228206,0.0,1.0
2010-03-25,13.57,13.95,13.52,13.66,37600,11.2426323304412,11.5574591753614,11.2012077455832,11.3171965831854,45383.6775057089,0.0,1.0
2010-03-26,13.4,14.05,13.39,13.67,39200,11.1017887419242,11.6403083450772,11.0935038249526,11.325481500157,47314.897825101,0.0,1.0
2010-03-29,13.53,13.78,13.4,13.48,32200,11.2094926625548,11.4166155868444,11.1017887419242,11.1680680776969,38865.8089277616,0.0,1.0
2010-03-30,13.72,13.81,13.5,13.5,62800,11.3669060850149,11.4414703377592,11.1846379116401,11.1846379116401,75800.3975361314,0.0,1.0
2010-03-31,13.77,14.0,13.5,13.6,159700,11.4083306698729,11.5988837602193,11.1846379116401,11.2674870813559,192759.928129301,0.0,1.0
2010-04-01,13.91,13.91,13.74,13.89,33600,11.524319507475,11.524319507475,11.3834759189581,11.5077496735319,40555.6267072296,0.0,1.0
2010-04-05,14.27,14.27,13.91,13.91,69300,11.8225765184521,11.8225765184521,11.524319507475,11.524319507475,83645.9800836608,0.0,1.0
2010-04-06,14.33,14.43,14.05,14.13,46500,11.8722860202816,11.9551351899975,11.6403083450772,11.7065876808499,56126.0905323266,0.0,1.0
2010-04-07,14.38,14.49,14.04,14.36,240900,11.9137106051396,12.004844691827,11.6320234281057,11.8971407711964,290769.359338438,0.0,1.0
2010-04-08,14.75,14.99,14.22,14.35,66700,12.2202525330882,12.4190905404063,11.7811519335942,11.8888558542248,80507.7470646489,0.0,1.0
2010-04-09,14.7,14.9,14.54,14.81,76600,12.1788279482303,12.344526287662,12.0462692766849,12.2699620349177,92457.172790886,0.0,1.0
2010-04-12,14.87,14.89,14.621,14.63,55700,12.3196715367472,12.3362413706904,12.1133771041548,12.1208335294292,67230.6073688299,0.0,1.0
2010-04-13,15.38,15.39,14.78,14.78,39100,12.7422023022981,12.7504872192697,12.245107284003,12.245107284003,47194.1965551389,0.0,1.0
2010-04-14,16.2,16.32,15.45,15.45,81700,13.4215654939681,13.5209844976271,12.8001967210992,12.8001967210992,98612.9375589475,0.0,1.0
2010-04-15,16.13,16.205,15.38,16.13,67200,13.363571075167,13.4257079524539,12.7422023022981,13.363571075167,81111.2534144586,0.0,1.0
2010-04-16,15.95,16.2,15.81,16.11,76800,13.2144425696784,13.4215654939681,13.0984537320762,13.3470012412238,92698.5753308103,0.0,1.0
2010-04-19,16.08,16.16,15.51,15.92,89200,13.322146490309,13.3884258260817,12.8499062229287,13.1895878187637,107665.532806097,0.0,1.0
2010-04-20,16.17,16.36,16.04,16.2,57400,13.3967107430533,13.5541241655134,13.2890068224227,13.4215654939681,69282.5289581836,0.0,1.0
2010-04-21,16.58,16.85,16.06,16.2,159300,13.7363923388883,13.9600850971211,13.3055766563659,13.4215654939681,192277.123049454,0.0,1.0
2010-04-22,16.4,16.99,16.14,16.26,156100,13.5872638333998,14.0760739347233,13.3718559921386,13.4712749957976,188414.68241067,0.0,1.0
2010-04-23,16.03,16.85,15.99,16.45,245600,13.2807219054511,13.9600850971211,13.2475822375648,13.6286884182577,296442.319026653,0.0,1.0
2010-04-26,16.98,17.099,16.17,16.17,212200,14.0677890177517,14.1663795297136,13.3967107430533,13.3967107430533,256128.094859348,0.0,1.0
2010-04-27,16.75,17.11,16.64,16.99,198200,13.8772359274053,14.1754929383823,13.7861018407178,14.0760739347233,239229.917064668,0.0,1.0
2010-04-28,16.75,17.09,16.6,16.88,92500,13.8772359274053,14.1589231044391,13.7529621728315,13.9849398480359,111648.674714842,0.0,1.0
2010-04-29,17.03,17.06,16.671,16.98,111000,14.1092136026096,14.1340683535244,13.8117850833297,14.0677890177517,133978.409657812,0.0,1.0
2010-04-30,16.14,17.08,16.04,17.08,151400,13.3718559921386,14.1506381874676,13.2890068224227,14.1506381874676,182741.722722456,0.0,1.0
2010-05-03,16.94,16.97,16.15,16.21,77600,14.0346493498654,14.0595041007801,13.3801409091101,13.4298504109397,93664.1854905058,0.0,1.0
2010-05-04,16.47,16.6,16.15,16.6,170800,13.6452582522009,13.7529621728315,13.3801409091101,13.7529621728315,206157.769095082,0.0,1.0
2010-05-05,16.1,16.69,16.03,16.4,173300,13.3387163242522,13.8275264255757,13.2807219054511,13.5872638333998,209175.300844133,0.0,1.0
2010-05-06,15.92,16.75,15.01,15.92,303500,13.1895878187637,13.8772359274053,12.4356603743494,13.1895878187637,366328.354334646,0.0,1.0
2010-05-07,14.92,15.86,14.53,15.76,187200,12.3610961216052,13.1398783169342,12.0379843597133,13.0570291472183,225952.777368849,0.0,1.0
2010-05-10,16.0,16.14,15.48,15.83,127100,13.2558671545364,13.3718559921386,12.8250514720139,13.1150235660194,153411.314121692,0.0,1.0
2010-05-11,15.89,16.5,15.29,15.8,119200,13.1647330678489,13.6701130031156,12.6676380495538,13.0901688151047,143875.913794695,0.0,1.0
2010-05-12,16.47,16.58,15.81,15.9,106600,13.6452582522009,13.7363923388883,13.0984537320762,13.1730179848205,128667.553779483,0.0,1.0
2010-05-13,16.14,16.59,15.75,16.45,95000,13.3718559921386,13.7446772558599,13.0487442302467,13.6286884182577,114666.206463892,0.0,1.0
2010-05-14,15.9,16.0,15.47,16.0,104200,13.1730179848205,13.2558671545364,12.8167665550423,13.2558671545364,125770.723300396,0.0,1.0
2010-05-17,15.66,16.25,15.36,16.0,124200,12.9741799775025,13.462990078826,12.7256324683549,13.2558671545364,149910.977292794,0.0,1.0
2010-05-18,15.04,16.13,14.93,15.93,125800,12.4605151252642,13.363571075167,12.3693810385767,13.1978727357353,151842.197612186,0.0,1.0
2010-05-19,14.39,15.26,14.25,15.02,191300,11.9219955221111,12.6427832986391,11.8060066845089,12.443945291321,230901.529437292,0.0,1.0
2010-05-20,13.95,14.4,13.7,14.24,223800,11.5574591753614,11.9302804390827,11.3503362510718,11.7977217675374,270129.442174939,0.0,1.0
2010-05-21,14.34,14.68,13.63,13.63,161100,11.8805709372532,12.1622581142871,11.2923418322707,11.2923418322707,194449.74590877,0.0,1.0
2010-05-24,14.14,14.365,13.99,14.31,130200,11.7148725978215,11.9012832296822,11.5905988432477,11.8557161863385,157153.053490514,0.0,1.0
2010-05-25,13.97,14.08,13.67,13.67,177200,11.5740290093046,11.665163095992,11.325481500157,11.325481500157,213882.65037265,0.0,1.0
2010-05-26,13.66,14.35,13.6,14.06,110900,11.3171965831854,11.8888558542248,11.2674870813559,11.6485932620488,133857.70838785,0.0,1.0
2010-05-27,14.39,14.45,13.83,14.1,102800,11.9219955221111,11.9717050239407,11.4580401717024,11.6817329299352,124080.905520928,0.0,1.0
2010-05-28,14.01,14.44,13.8,14.36,119900,11.6071686771909,11.9634201069691,11.4331854207876,11.8971407711964,144720.822684429,0.0,1.0
2010-06-01,13.66,14.269,13.66,13.85,214800,11.3171965831854,11.821748026755,11.3171965831854,11.4746100056455,259266.32787836,0.0,1.0
2010-06-02,14.17,14.3,13.71,13.83,133600,11.7397273487363,11.8474312693669,11.3586211680433,11.4580401717024,161256.896669221,0.0,1.0
2010-06-03,14.34,14.44,13.94,14.17,78200,11.8805709372532,11.9634201069691,11.5491742583898,11.7397273487363,94388.3931102781,0.0,1.0
2010-06-04,13.28,14.15,13.23,13.85,106800,11.0023697382652,11.7231575147931,10.9609451534073,11.4746100056455,128908.956319408,0.0,1.0
2010-06-07,13.03,13.58,13.02,13.44,118100,10.7952468139755,11.2509172474127,10.786961897004,11.1349284098105,142548.199825114,0.0,1.0
2010-06-08,12.98,13.26,12.67,13.15,84300,10.7538222291176,10.985799904322,10.4969898029985,10.8946658176346,101751.17057796,0.0,1.0
2010-06-09,12.82,13.39,12.56,13.18,115800,10.6212635575723,11.0935038249526,10.405855716311,10.9195205685493,139772.070615987,0.0,1.0
2010-06-10,13.34,13.37,13.0,13.11,73300,11.0520792400947,11.0769339910094,10.7703920630608,10.8615261497482,88474.0308821403,0.0,1.0
2010-06-11,13.51,13.72,13.17,13.17,75000,11.1929228286116,11.3669060850149,10.9112356515777,10.9112356515777,90525.9524714945,0.0,1.0
2010-06-14,13.42,14.08,13.35,13.7,89700,11.1183585758674,11.665163095992,11.0603641570663,11.3503362510718,108269.039155907,0.0,1.0
2010-06-15,13.99,14.03,13.29,13.52,85600,11.5905988432477,11.6237385111341,11.0106546552368,11.2012077455832,103320.287087466,0.0,1.0
2010-06-16,13.825,14.17,13.65,13.86,86000,11.4538977132166,11.7397273487363,11.3089116662138,11.4828949226171,103803.092167313,0.0,1.0
2010-06-17,14.04,14.11,13.64,13.99,48000,11.6320234281057,11.6900178469068,11.3006267492422,11.5905988432477,57936.6095817561,0.0,1.0
2010-06-18,14.07,14.43,13.88,14.15,122700,11.6568781790204,11.9551351899975,11.4994647565603,11.7231575147931,148100.458243365,0.0,1.0
2010-06-21,13.41,14.44,13.29,14.3,98300,11.1100736588958,11.9634201069691,11.0106546552368,11.8474312693669,118649.348372638,0.0,1.0
2010-06-22,13.2,13.83,13.18,13.45,73200,10.9360904024925,11.4580401717024,10.9195205685493,11.1432133267821,88353.3296121783,0.0,1.0
2010-06-23,13.52,13.65,13.13,13.13,75900,11.2509172474127,11.3590991440225,10.9263715575835,10.9263715575835,91207.4969030619,0.06,1.0
2010-06-24,13.06,13.49,13.02,13.4,53900,10.8681197671014,11.225952194349,10.834833029683,11.1510570351576,64770.5412789856,0.0,1.0
2010-06-25,13.57,13.6,12.94,13.18,370800,11.2925256691857,11.3174907222495,10.7682595548462,10.9679799793565,445582.870245788,0.0,1.0
2010-06-28,13.34,13.55,13.11,13.45,52500,11.10112692903,11.2758823004765,10.9097281888743,11.1926654569306,63088.1895574538,0.0,1.0
2010-06-29,12.53,13.03,12.36,13.01,66400,10.4270704963078,10.8431547140376,10.2856018622797,10.8265113453284,79791.5387926653,0.0,1.0
2010-06-30,12.13,12.69,12.09,12.49,86000,10.094203122124,10.5602174459813,10.0609163847056,10.3937837588894,103344.462894115,0.0,1.0
2010-07-01,12.02,12.25,11.67,12.12,52600,10.0026645942235,10.1940633343791,9.71140564181262,10.0858814377694,63208.3575375628,0.0,1.0
2010-07-02,11.86,12.1,11.78,12.1,59000,9.86951764454993,10.0692380690602,9.80294416971317,10.0692380690602,70899.108264567,0.0,1.0
2010-07-06,11.84,12.44,11.66,12.08,89600,9.85287427584074,10.3521753371165,9.70308395745803,10.052594700351,107670.510178054,0.0,1.0
2010-07-07,12.37,12.38,11.77,11.89,91300,10.2939235466343,10.3022452309889,9.79462248535857,9.89448269761372,109713.365839915,0.0,1.0
2010-07-08,12.4,12.77,12.18,12.54,103300,10.3188885996981,10.6267909208181,10.135811543897,10.4353921806624,124133.523453047,0.0,1.0
2010-07-09,12.61,12.64,12.24,12.33,64700,10.4936439711446,10.5186090242084,10.1857416500245,10.2606368092159,77748.6831308046,0.0,1.0
2010-07-12,12.31,12.63,12.14,12.52,55100,10.2439934405067,10.5102873398538,10.1025248064786,10.4187488119532,66212.5570402991,0.0,1.0
2010-07-13,13.42,13.51,12.53,12.58,89700,11.1677004038668,11.2425955630581,10.4270704963078,10.4686789180808,107790.678158164,0.0,1.0
2010-07-14,13.04,13.56,12.85,13.39,64200,10.8514763983922,11.2842039848311,10.6933643956549,11.142735350803,77147.8432302574,0.0,1.0
2010-07-15,12.61,13.1195,12.38,13.1,68900,10.4936439711446,10.9176337890112,10.3022452309889,10.9014065045197,82795.7382954009,0.0,1.0
2010-07-16,12.34,12.7,12.12,12.45,99900,10.2689584935705,10.5685391303359,10.0858814377694,10.360497021471,120047.812129326,0.0,1.0
2010-07-19,12.8,12.8,12.32,12.36,43700,10.6517559738819,10.6517559738819,10.2523151248613,10.2856018622797,52513.4073078233,0.0,1.0
2010-07-20,13.08,13.1,12.56,12.56,87100,10.8847631358105,10.9014065045197,10.4520355493716,10.4520355493716,104666.310675319,0.0,1.0
2010-07-21,12.7,13.32,12.66,13.16,80000,10.5685391303359,11.0844835603208,10.5352523929175,10.9513366106473,96134.3840875488,0.0,1.0
2010-07-22,15.04,15.06,13.28,13.48,239900,12.5158132693112,12.5324566380204,11.0511968229025,11.2176305099944,288282.984282536,0.0,1.0
2010-07-23,15.15,15.29,14.5101,14.99,202900,12.6073517972118,12.7238553781761,12.0748472153612,12.4742048475382,243820.831642044,0.0,1.0
2010-07-26,14.99,15.24,14.7,15.13,149400,12.4742048475382,12.6822469564031,12.232876001255,12.5907084285026,179530.962283497,0.0,1.0
2010-07-27,15.11,15.61,14.95,15.21,113400,12.5740650597934,12.9901492775231,12.4409181101199,12.6572819033393,136270.4894441,0.0,1.0
2010-07-28,15.34,15.44,14.91,15.01,171800,12.7654637999491,12.848680643495,12.4076313727015,12.4908482162474,206448.58982801,0.0,1.0
2010-07-29,15.55,15.8692,14.97,15.48,149300,12.9402191713956,13.2058473359942,12.457561478829,12.8819673809134,179410.794303387,0.0,1.0
2010-07-30,15.68,15.8,15.19,15.26,158700,13.0484010680053,13.1482612802604,12.6406385346301,12.6988903251123,190706.584433674,0.0,1.0
2010-08-02,15.53,16.0,15.51,15.98,148000,12.9235758026864,13.3146949673524,12.9069324339772,13.2980515986432,177848.610561964,0.0,1.0
2010-08-03,15.11,15.6,14.91,15.45,85200,12.5740650597934,12.9818275931685,12.4076313727015,12.8570023278496,102383.119053239,0.0,1.0
2010-08-04,15.4,15.44,14.95,15.18,64100,12.8153939060766,12.848680643495,12.4409181101199,12.6323168502755,77027.6752501485,0.0,1.0
2010-08-05,14.92,15.32,14.92,15.28,62200,12.4159530570561,12.7488204312399,12.4159530570561,12.7155336938215,74744.4836280688,0.0,1.0
2010-08-06,14.15,14.78,13.96,14.78,123600,11.7751833617522,12.2994494760917,11.6170713590149,12.2994494760917,148527.623415263,0.0,1.0
2010-08-09,14.62,14.69,13.98,14.33,95200,12.1663025264182,12.2245543169004,11.6337147277241,11.9249736801349,114399.917064183,0.0,1.0
2010-08-10,13.71,14.4,13.7,14.35,53000,11.40902925015,11.9832254706171,11.4007075657955,11.9416170488441,63689.0294580011,0.0,1.0
2010-08-11,12.72,13.4,12.65,13.33,124000,10.5851824990451,11.1510570351576,10.526930708563,11.0928052446754,149008.2953357,0.0,1.0
2010-08-12,12.43,12.56,12.27,12.4,71500,10.3438536527619,10.4520355493716,10.2107067030883,10.3188885996981,85920.1057782461,0.0,1.0
2010-08-13,11.75,12.33,11.55,12.33,139900,9.77797911664938,10.2606368092159,9.61154542955748,10.2606368092159,168115.0041731,0.0,1.0
2010-08-16,12.08,12.23,11.61,11.61,59600,10.052594700351,10.17741996567,9.66147553568505,9.66147553568505,71620.1161452238,0.0,1.0
2010-08-17,12.05,12.5,12.03,12.22,64900,10.0276296472872,10.402105443244,10.010986278578,10.1690982813154,77989.019091024,0.0,1.0
2010-08-18,12.05,12.24,11.92,12.0,42200,10.0276296472872,10.1857416500245,9.9194477506775,9.98602122551426,50710.887606182,0.0,1.0
2010-08-19,11.98,12.15,11.8,12.01,116700,9.96937785680507,10.1108464908332,9.81958753842236,9.99434290986886,140236.032787711,0.0,1.0
2010-08-20,12.05,12.31,11.82,11.87,92900,10.0276296472872,10.2439934405067,9.83623090713155,9.87783932890452,111636.053521666,0.0,1.0
2010-08-23,11.79,12.19,11.77,12.19,65700,9.81126585406776,10.1441332282516,9.79462248535857,10.1441332282516,78950.3629318992,0.0,1.0
2010-08-24,11.56,11.9495,11.44,11.59,74600,9.61986711391207,9.94399671952356,9.52000690165693,9.64483216697586,89645.313161639,0.0,1.0
2010-08-25,11.99,12.0,11.41,11.5,77300,9.97769954115967,9.98602122551426,9.49504184859314,9.5699370077845,92889.8486245937,0.0,1.0
2010-08-26,11.53,12.08,11.48,12.02,39200,9.59490206084829,10.052594700351,9.55329363907531,10.0026645942235,47105.8482028988,0.0,1.0
2010-08-27,12.08,12.13,11.29,11.66,63200,10.052594700351,10.094203122124,9.395181636338,9.70308395745803,75946.1634291635,0.0,1.0
2010-08-30,11.58,12.16,11.53,11.97,107100,9.63651048262126,10.1191681751878,9.59490206084829,9.96105617245048,128699.906697206,0.0,1.0
2010-08-31,11.48,11.74,11.45,11.53,76000,9.55329363907531,9.76965743229479,9.52832858601153,9.59490206084829,91327.6648831711,0.0,1.0
2010-09-01,12.03,12.09,11.58,11.68,103200,10.0609163847056,10.1110955187939,9.68457287904332,9.7682047691905,123397.90457729,0.06,1.0
2010-09-02,11.92,12.09,11.68,12.06,39600,9.96892130554373,10.1110955187939,9.7682047691905,10.0860059517498,47350.3587331462,0.0,1.0
2010-09-03,12.42,12.46,11.98,12.09,61100,10.3870807562796,10.4205335123385,10.019100439632,10.1110955187939,73058.2555200818,0.0,1.0
2010-09-07,11.41,12.53,11.34,12.37,67300,9.54239866579311,10.4790758354415,9.48385634269009,10.345264811206,80471.6955237561,0.0,1.0
2010-09-08,11.26,11.58,11.16,11.42,51900,9.41695083057234,9.68457287904332,9.33331894042517,9.55076185480783,62057.6671275326,0.0,1.0
2010-09-09,11.59,11.62,11.36,11.48,52200,9.69293606805803,9.71802563510219,9.50058272071952,9.60094098889614,62416.3819664201,0.0,1.0
2010-09-10,11.4,11.84,11.18,11.59,62600,9.53403547677839,9.90201579342598,9.3500453184546,9.69293606805803,74851.8297145191,0.0,1.0
2010-09-13,11.86,11.95,11.5,11.52,76300,9.91874217145542,9.99401087258788,9.61766736692557,9.63439374495501,91233.1406903802,0.0,1.0
2010-09-14,11.81,12.0,11.6,11.85,58500,9.87692622638183,10.0358268176615,9.70129925707275,9.9103789824407,69949.3935830569,0.0,1.0
2010-09-15,12.02,12.1,11.5701,11.5701,39900,10.0525531956909,10.1194587078086,9.67629332191875,9.67629332191875,47709.0735720337,0.0,1.0
2010-09-16,12.34,12.59,12.021,12.12,71800,10.3201752441619,10.5292549695298,10.0533895145924,10.1361850858381,85852.418107068,0.0,1.0
2010-09-17,12.5,12.68,12.07,12.52,120900,10.4539862683974,10.6045236706623,10.0943691407645,10.4707126464268,144562.080071651,0.0,1.0
2010-09-20,13.24,13.3,12.38,12.5,82800,11.0728622554865,11.1230413895748,10.3536280002207,10.4539862683974,99005.295532942,0.0,1.0
2010-09-21,12.97,13.349,12.86,13.18,54800,10.8470561520891,11.1640210157469,10.7550610729272,11.0226831213982,65525.2439034448,0.0,1.0
2010-09-22,12.34,12.99,12.13,12.86,76100,10.3201752441619,10.8637825301185,10.1445482748528,10.7550610729272,90993.9974644551,0.0,1.0
2010-09-23,12.16,12.77,12.15,12.18,60200,10.169637841897,10.6797923717947,10.1612746528822,10.1863642199264,71982.111003419,0.0,1.0
2010-09-24,12.88,12.92,12.42,12.42,63200,10.7717874509566,10.8052402070155,10.3870807562796,10.3870807562796,75569.2593922943,0.0,1.0
2010-09-27,12.33,12.92,12.165,12.92,109300,10.3118120551472,10.8052402070155,10.1738194364043,10.8052402070155,130691.772968002,0.0,1.0
2010-09-28,12.27,12.53,11.86,12.41,115400,10.2616329210589,10.4790758354415,9.91874217145542,10.3787175672649,137985.641358713,0.0,1.0
2010-09-29,12.59,12.67,12.18,12.19,72700,10.5292549695298,10.5961604816476,10.1863642199264,10.1947274089411,86928.5626237308,0.0,1.0
2010-09-30,12.59,12.82,12.32,12.73,68900,10.5292549695298,10.7216083168683,10.3034488661324,10.6463396157359,82384.8413311562,0.0,1.0
2010-10-01,12.77,12.87,12.53,12.75,54100,10.6797923717947,10.7634242619419,10.4790758354415,10.6630659937653,64688.2426127076,0.0,1.0
2010-10-04,12.27,12.79,12.21,12.68,58200,10.2616329210589,10.6965187498242,10.2114537869705,10.6045236706623,69590.6787441692,0.0,1.0
2010-10-05,13.19,13.25,12.4,12.49,81100,11.0310463104129,11.0812254445012,10.3703543782502,10.4456230793826,96972.5781125798,0.0,1.0
2010-10-06,12.84,13.19,12.63,13.19,40700,10.7383346948978,11.0310463104129,10.5627077255887,11.0310463104129,48665.6464757335,0.0,1.0
2010-10-07,12.82,13.0,12.69,13.0,57900,10.7216083168683,10.8721457191333,10.612886859677,10.8721457191333,69231.9639052822,0.0,1.0
2010-10-08,12.7,12.79,12.43,12.55,73900,10.6212500486917,10.6965187498242,10.3954439452943,10.495802213471,88363.4219792807,0.0,1.0
2010-10-11,12.65,12.839,12.52,12.64,34700,10.5794341036181,10.7374983759963,10.4707126464268,10.5710709146034,41491.3496979843,0.0,1.0
2010-10-12,12.73,12.81,12.37,12.56,31200,10.6463396157359,10.7132451278536,10.345264811206,10.5041654024857,37306.343244297,0.0,1.0
2010-10-13,13.39,13.5,12.73,12.78,68500,11.1983100907073,11.2903051698692,10.6463396157359,10.6881555608095,81906.5548793057,0.0,1.0
2010-10-14,13.57,13.61,13.03,13.44,53000,11.3488474929722,11.382300249031,10.8972352861774,11.2401260357808,63372.9548701199,0.0,1.0
2010-10-15,13.53,13.97,13.42,13.78,89200,11.3153947369133,11.6833750535609,11.2233996577514,11.5244744622813,106657.878762542,0.0,1.0
2010-10-18,13.89,13.91,13.51,13.59,34500,11.6164695414432,11.6331959194726,11.2986683588839,11.3655738710016,41252.2064720591,0.0,1.0
2010-10-19,13.65,13.95,13.51,13.57,63300,11.4157530050899,11.6666486755315,11.2986683588839,11.3488474929722,75688.8310052566,0.0,1.0
2010-10-20,13.42,13.99,13.37,13.8,95300,11.2233996577514,11.7001014315903,11.1815837126778,11.5412008403107,113951.747153254,0.0,1.0
2010-10-21,13.78,14.49,13.14,14.47,164800,11.5244744622813,12.1182608823262,10.9892303653393,12.1015345042968,197054.018162184,0.0,1.0
2010-10-22,13.97,14.24,13.6,13.83,62900,11.6833750535609,11.9091811569583,11.3739370600163,11.5662904073548,75210.5445534065,0.0,1.0
2010-10-25,13.86,14.49,13.79,14.16,100200,11.591379974399,12.1182608823262,11.532837651296,11.8422756448405,119810.756188415,0.0,1.0
2010-10-26,13.77,13.94,13.6,13.72,62600,11.5161112732665,11.6582854865167,11.3739370600163,11.4742953281929,74851.8297145193,0.0,1.0
2010-10-27,13.96,14.0,13.55,13.69,59400,11.6750118645462,11.708464620605,11.3321211149427,11.4492057611488,71025.5380997192,0.0,1.0
2010-10-28,14.44,14.65,13.83,14.03,151200,12.0764449372526,12.2520719065617,11.5662904073548,11.7335541876492,180792.278799286,0.0,1.0
2010-10-29,14.345,14.53,14.26,14.41,71300,11.9969946416128,12.1517136383851,11.9259075349877,12.0513553702085,85254.5600422558,0.0,1.0
2010-11-01,13.92,14.52,13.67,14.45,79800,11.6415591084873,12.1433504493704,11.4324793831194,12.0848081262674,95418.1471440675,0.0,1.0
2010-11-02,14.25,14.25,13.65,14.18,71000,11.917544345973,11.917544345973,11.4157530050899,11.85900202287,84895.8452033682,0.0,1.0
2010-11-03,14.56,14.57,13.94,14.27,65900,12.1768032054292,12.185166394444,11.6582854865167,11.9342707240024,78797.6929422816,0.0,1.0
2010-11-04,15.29,15.3,14.62,14.9,98400,12.7873160035037,12.7956791925184,12.2269823395176,12.4611516319297,117658.46715509,0.0,1.0
2010-11-05,15.26,15.3,14.92,15.24,64100,12.7622264364595,12.7956791925184,12.4778780099591,12.7455000584301,76645.4039089564,0.0,1.0
2010-11-08,15.48,15.63,15.09,15.25,65100,12.9462165947833,13.0716644300041,12.6200522232093,12.7538632474448,77841.1200385813,0.0,1.0
2010-11-09,15.17,15.559,15.1,15.45,61400,12.686957735327,13.0122857879996,12.628415412224,12.9211270277391,73416.9703589694,0.0,1.0
2010-11-10,15.41,15.43,14.87,15.23,83100,12.8876742716803,12.9044006497097,12.4360620648855,12.7371368694153,99364.0103718294,0.0,1.0
2010-11-11,15.04,15.43,14.74,15.13,45800,12.5782362781357,12.9044006497097,12.3273406076942,12.6535049792682,54763.7987368207,0.0,1.0
2010-11-12,14.31,15.14,14.1,14.83,81600,11.9677234800613,12.6618681682829,11.7920965107522,12.4026093088266,97570.4361773923,0.0,1.0
2010-11-15,14.26,14.71,14.0,14.35,80900,11.9259075349877,12.30225104065,11.708464620605,12.0011762361202,96733.4348866549,0.0,1.0
2010-11-16,13.85,14.21,13.73,14.06,62800,11.5830167853843,11.8840915899141,11.4826585172077,11.7586437546934,75090.9729404439,0.0,1.0
2010-11-17,13.76,13.99,13.6,13.83,67600,11.5077480842518,11.7001014315903,11.3739370600163,11.5662904073548,80830.4103626437,0.0,1.0
2010-11-18,13.94,14.3281,13.75,13.98,72400,11.6582854865167,11.9828608521779,11.4993848952371,11.6917382425756,86569.8477848434,0.0,1.0
2010-11-19,14.24,14.3,13.75,13.88,59900,11.9091811569583,11.9593602910466,11.4993848952371,11.6081063524284,71623.3961645317,0.0,1.0
2010-11-22,14.64,14.69,14.13,14.13,44200,12.243708717547,12.2855246626206,11.8171860777964,11.8171860777964,52850.6529294208,0.0,1.0
2010-11-23,14.52,14.7,14.14,14.42,78900,12.1935295834587,12.3446890411049,11.8744151728723,12.1095521069886,93953.763933465,0.06,1.0
2010-11-24,14.89,14.95,14.55,14.67,68400,12.5042462463981,12.5546327322801,12.2187228263997,12.3194957981638,81450.4113187451,0.0,1.0
2010-11-26,14.86,14.94,14.74,14.77,11600,12.479053003457,12.5462349846331,12.3782800316929,12.4034732746339,13813.2276505475,0.0,1.0
2010-11-29,14.82,14.88,14.43,14.78,50500,12.445462012869,12.495848498751,12.1179498546356,12.4118710222809,60135.1720993661,0.0,1.0
2010-11-30,14.48,14.66,14.23,14.56,110100,12.1599385928706,12.3110980505168,11.9499949016954,12.2271205740467,131106.58313149,0.0,1.0
2010-12-01,14.78,15.08,14.71,14.8,114500,12.4118710222809,12.6638034516913,12.3530867887519,12.428666517575,136346.083274801,0.0,1.0
2010-12-02,14.96,15.21,14.67,15.21,57800,12.5630304799271,12.7729741711024,12.3194957981638,12.7729741711024,68827.9791553142,0.0,1.0
2010-12-03,15.16,15.22,14.75,14.89,58300,12.7309854328673,12.7813719187494,12.3866777793399,12.5042462463981,69423.3768988723,0.0,1.0
2010-12-06,14.82,15.25,14.78,15.07,72200,12.445462012869,12.8065651616904,12.4118710222809,12.6554057040442,85975.4341697867,0.0,1.0
2010-12-07,15.27,15.35,14.89,15.03,191100,12.8233606569844,12.8905426381605,12.5042462463981,12.6218147134562,227561.017587899,0.0,1.0
2010-12-08,15.37,15.49,15.12,15.36,82400,12.9073381334545,13.0081111052187,12.6973944422793,12.8989403858075,98121.548138372,0.0,1.0
2010-12-09,15.46,15.5,15.25,15.47,68900,12.9829178622776,13.0165088528657,12.8065651616904,12.9913156099246,82045.8090623037,0.0,1.0
2010-12-10,15.6,15.62,15.28,15.45,69100,13.1004863293358,13.1172818246298,12.8317584046315,12.9745201146306,82283.9681597266,0.0,1.0
2010-12-13,15.81,15.99,15.46,15.61,144800,13.276839029923,13.4279984875692,12.9829178622776,13.1088840769828,172427.18653442,0.0,1.0
2010-12-14,16.03,16.13,15.82,15.94,119400,13.4615894781572,13.5455669546273,13.28523677757,13.3860097493341,142180.98116167,0.0,1.0
2010-12-15,16.12,16.2,15.95,16.05,112700,13.5371692069803,13.6043511881564,13.3944074969811,13.4783849734512,134202.651397991,0.0,1.0
2010-12-16,16.28,16.29,15.871,16.1,66700,13.6715331693325,13.6799309169795,13.3280652905698,13.5203737116863,79426.0589906477,0.0,1.0
2010-12-17,15.9,16.3,15.52,16.3,303500,13.3524187587461,13.6883286646265,13.0333043481597,13.6883286646265,361406.430339754,0.0,1.0
2010-12-20,15.87,16.25,15.81,15.88,107200,13.3272255158051,13.6463399263914,13.276839029923,13.3356232634521,127653.276218852,0.0,1.0
2010-12-21,16.15,16.2599,15.67,16.0,43800,13.5623624499213,13.654653696562,13.1592705628648,13.4363962352162,52156.842335688,0.0,1.0
2010-12-22,15.7,16.18,15.52,16.18,49600,13.1844638058059,13.5875556928624,13.0333043481597,13.5875556928624,59063.4561609615,0.0,1.0
2010-12-23,15.98,16.07,15.49,15.69,61100,13.4196007399222,13.4951804687453,13.0081111052187,13.1760660581589,72757.6042627972,0.0,1.0
2010-12-27,15.96,16.1,15.68,15.9,30700,13.4028052446281,13.5203737116863,13.1676683105119,13.3524187587461,36557.4214544662,0.0,1.0
2010-12-28,16.52,16.88,15.59,15.59,263700,13.8730791128607,14.1753980281531,13.0920885816888,13.0920885816888,314012.769952532,0.0,1.0
2010-12-29,17.06,17.2,16.61,16.67,185500,14.3265574857993,14.4441259528574,13.9486588416838,13.9990453275659,220892.562860047,0.0,1.0
2010-12-30,16.82,17.3499,16.76,17.11,133000,14.125011542271,14.5700081900861,14.074625056389,14.3685462240343,158375.799786449,0.0,1.0
2010-12-31,16.58,17.0399,16.58,16.83,66400,13.9234655987428,14.3096780130288,13.9234655987428,14.133409289918,79068.8203445129,0.0,1.0
2011-01-03,16.97,17.18,16.73,16.73,99900,14.2509777569762,14.4273304575634,14.0494318134479,14.0494318134479,118960.469162904,0.0,1.0
2011-01-04,16.39,17.08,16.2115,17.08,108200,13.7639083934496,14.3433529810933,13.6140085979504,14.3433529810933,128844.071705968,0.0,1.0
2011-01-05,16.69,16.77,16.21,16.38,126500,14.0158408228599,14.083022804036,13.6127489358034,13.7555106458026,150635.629120194,0.0,1.0
2011-01-06,16.45,16.76,16.31,16.64,59100,13.8142948793316,14.074625056389,13.6967264122735,13.9738520846248,70376.0132885653,0.0,1.0
2011-01-07,15.92,16.49,15.59,16.44,120100,13.3692142540401,13.8478858699197,13.0920885816888,13.8058971316846,143014.538002651,0.0,1.0
2011-01-10,15.85,16.08,15.38,15.75,75000,13.310430020511,13.5035782163923,12.9157358811016,13.2264525440409,89309.6615337123,0.0,1.0
2011-01-11,15.79,16.122,15.761,15.97,51000,13.260043534629,13.5388487565097,13.2356900664526,13.4112029922752,60730.5698429241,0.0,1.0
2011-01-12,16.18,16.22,15.746,15.92,101700,13.5875556928624,13.6211466834504,13.2230934449821,13.3692142540401,121103.901039713,0.0,1.0
2011-01-13,16.33,16.37,15.97,16.11,71200,13.7135219075675,13.7471128981556,13.4112029922752,13.5287714593333,84784.6386826707,0.0,1.0
2011-01-14,16.8,16.89,16.2601,16.37,135900,14.108216046977,14.1837957758001,13.6548216515149,13.7471128981556,161829.106699086,0.0,1.0
2011-01-18,15.95,16.82,15.75,16.73,169300,13.3944074969811,14.125011542271,13.2264525440409,14.0494318134479,201601.675968766,0.0,1.0
2011-01-19,15.56,16.13,15.51,15.99,236000,13.0668953387477,13.5455669546273,13.0249066005127,13.4279984875692,281027.734959415,0.0,1.0
2011-01-20,15.33,15.5,14.97,15.5,132400,12.8737471428665,13.0165088528657,12.5714282275741,13.0165088528657,157661.32249418,0.0,1.0
2011-01-21,15.19,15.4699,15.02,15.42,87000,12.7561786758084,12.9912316324482,12.6134169658092,12.9493268716896,103599.207379106,0.0,1.0
2011-01-24,16.25,16.3298,15.16,15.16,165700,13.6463399263914,13.7133539526146,12.7309854328673,12.7309854328673,197314.812215148,0.0,1.0
2011-01-25,16.13,16.2,15.9109,16.12,70200,13.5455669546273,13.6043511881564,13.3615723036813,13.5371692069803,83593.8431955546,0.0,1.0
2011-01-26,16.659,16.81,16.22,16.22,207300,13.9898078051541,14.116613794624,13.6211466834504,13.6211466834504,246851.904479181,0.0,1.0
2011-01-27,15.18,16.9,15.0,16.57,341500,12.7477809281614,14.1921935234471,12.5966214705152,13.9150678510958,406656.658850167,0.0,1.0
2011-01-28,15.13,15.44,14.85,15.2,209400,12.7057921899263,12.9661223669836,12.47065525581,12.7645764234554,249352.575002124,0.0,1.0
2011-01-31,14.94,15.49,14.82,15.33,167000,12.5462349846331,13.0081111052187,12.445462012869,12.8737471428665,198862.846348399,0.0,1.0
2011-02-01,15.24,15.4596,14.95,15.04,100200,12.7981674140434,12.9825819523718,12.5546327322801,12.6302124611032,119317.707809039,0.0,1.0
2011-02-02,15.41,15.5,15.12,15.12,88500,12.9409291240426,13.0165088528657,12.6973944422793,12.6973944422793,105385.40060978,0.0,1.0
2011-02-03,15.04,15.32,15.0,15.3,61200,12.6302124611032,12.8653493952195,12.5966214705152,12.8485538999255,72876.6838115091,0.0,1.0
2011-02-04,15.08,15.25,15.0,15.0,70800,12.6638034516913,12.8065651616904,12.5966214705152,12.5966214705152,84308.3204878238,0.0,1.0
2011-02-07,15.24,15.42,14.87,14.87,82000,12.7981674140434,12.9493268716896,12.487450751104,12.487450751104,97645.2299435253,0.0,1.0
2011-02-08,15.48,15.48,14.999,15.08,117900,12.9997133575717,12.9997133575717,12.5957816957505,12.6638034516913,140394.787930995,0.0,1.0
2011-02-09,15.5,15.55,15.3,15.4,81900,13.0165088528657,13.0584975911007,12.8485538999255,12.9325313763956,97526.1503948134,0.0,1.0
2011-02-10,15.12,15.5,15.09,15.33,84900,12.6973944422793,13.0165088528657,12.6722011993383,12.8737471428665,101098.536856162,0.0,1.0
2011-02-11,15.04,15.25,15.0,15.06,56000,12.6302124611032,12.8065651616904,12.5966214705152,12.6470079563972,66684.547278505,0.0,1.0
2011-02-14,15.07,15.2,14.99,15.08,61800,12.6554057040442,12.7645764234554,12.5882237228682,12.6638034516913,73591.161103779,0.0,1.0
2011-02-15,14.85,15.0995,14.78,15.01,103200,12.47065525581,12.6801790596029,12.4118710222809,12.6050192181622,122890.094270388,0.0,1.0
2011-02-16,14.93,15.15,14.77,14.94,53100,12.5378372369861,12.7225876852203,12.4034732746339,12.5462349846331,63231.2403658681,0.0,1.0
2011-02-17,15.1,15.2,14.85,14.88,64600,12.6805989469853,12.7645764234554,12.47065525581,12.495848498751,76925.3884677038,0.0,1.0
2011-02-18,15.16,15.35,15.0,15.2,83500,12.7309854328673,12.8905426381605,12.5966214705152,12.7645764234554,99431.4231741997,0.0,1.0
2011-02-22,14.84,15.26,14.78,14.79,96100,12.462257508163,12.8149629093374,12.4118710222809,12.420268769928,114435.446311863,0.0,1.0
2011-02-23,14.46,15.07,14.411,14.87,75700,12.1431430975766,12.6554057040442,12.1019941341063,12.487450751104,90143.2183746936,0.0,1.0
2011-02-24,14.68,14.74,14.23,14.45,80100,12.3278935458108,12.3782800316929,11.9499949016954,12.1347453499296,95382.7185180048,0.0,1.0
2011-02-25,15.26,15.3,14.59,14.7,57800,12.8149629093374,12.8485538999255,12.2523138169878,12.3446890411049,68827.9791553143,0.0,1.0
2011-02-28,14.72,15.41,14.6,15.37,67200,12.3614845363989,12.9409291240426,12.2607115646348,12.9073381334545,80021.4567342059,0.0,1.0
2011-03-01,14.52,15.02,14.39,14.75,61000,12.1935295834587,12.6134169658092,12.0843588640476,12.3866777793399,72638.5247140857,0.0,1.0
2011-03-02,14.64,14.725,14.4,14.48,57200,12.2943025552228,12.3656834102224,12.0927566116946,12.1599385928706,68113.5018630444,0.0,1.0
2011-03-03,15.08,15.29,14.84,14.84,46200,12.6638034516913,12.8401561522785,12.462257508163,12.462257508163,55014.7515047664,0.0,1.0
2011-03-04,15.06,15.09,14.75,15.01,69900,12.6973944422793,12.7226880567061,12.4360270932018,12.6552384182345,82906.3005631124,0.06,1.0
2011-03-07,14.6,15.21,14.49,15.07,55100,12.3095590210676,12.8238625144135,12.2168157681691,12.7058256470882,65352.4629617666,0.0,1.0
2011-03-08,14.95,15.25,14.56,14.59,80700,12.6046511893808,12.8575873336493,12.2758342018318,12.3011278162586,95715.8577316623,0.0,1.0
2011-03-09,14.97,15.16,14.77,14.96,60400,12.6215135989987,12.7817064903688,12.4528895028197,12.6130823941898,71638.6345352218,0.0,1.0
2011-03-10,14.38,14.72,14.11,14.68,115400,12.1240725152707,12.410733478775,11.896429985429,12.3770086595392,136872.490486168,0.0,1.0
2011-03-11,14.05,14.5,14.0,14.27,69900,11.8458427565753,12.2252469729781,11.8036867325306,12.0313292623722,82906.3005631124,0.0,1.0
2011-03-14,14.0,14.39,13.94,13.95,55600,11.8036867325306,12.1325037200796,11.7530995036768,11.7615307084858,65945.4980158659,0.0,1.0
2011-03-15,13.58,13.77,13.49,13.59,95200,11.4495761305546,11.6097690219247,11.3736952872741,11.4580073353636,112913.874300548,0.0,1.0
2011-03-16,13.21,13.66,13.1,13.49,79500,11.1376215526235,11.5170257690262,11.044878299725,11.3736952872741,94292.5736018229,0.0,1.0
2011-03-17,13.23,13.45,13.19,13.39,39400,11.1544839622414,11.3399704680383,11.1207591430056,11.2893832391846,46731.1622630418,0.0,1.0
2011-03-18,14.14,14.14,13.25,13.31,142200,11.9217235998559,11.9217235998559,11.1713463718593,11.221933600713,168659.169385902,0.0,1.0
2011-03-21,14.64,14.7,14.12,14.32,57900,12.3432838403034,12.3938710691571,11.904861190238,12.073485286417,68673.4592647239,0.0,1.0
2011-03-22,14.15,14.64,14.09,14.64,31500,11.9301548046648,12.3432838403034,11.8795675758111,12.3432838403034,37361.2084082696,0.0,1.0
2011-03-23,14.63,14.95,14.04,14.09,164100,12.3348526354944,12.6046511893808,11.8374115517664,11.8795675758111,194634.104755462,0.0,1.0
2011-03-24,14.48,14.77,14.21,14.74,124900,12.2083845633602,12.4528895028197,11.9807420335185,12.4275958883929,148140.156514059,0.0,1.0
2011-03-25,14.67,15.0,14.48,14.63,36900,12.3685774547302,12.6468072134256,12.2083845633602,12.3348526354944,43765.9869925444,0.0,1.0
2011-03-28,14.73,14.98,14.65,14.76,20200,12.4191646835839,12.6299448038077,12.3517150451123,12.4444582980108,23958.6161856205,0.0,1.0
2011-03-29,15.15,15.24,14.64,14.74,37200,12.7732752855598,12.8491561288404,12.3432838403034,12.4275958883929,44121.8080250042,0.0,1.0
2011-03-30,15.37,15.62,14.94,15.17,62500,12.9587617913568,13.1695419115805,12.5962199845719,12.7901376951777,74129.3817624393,0.0,1.0
2011-03-31,15.36,15.55,15.19,15.35,58900,12.9503305865478,13.1105234779179,12.8070001047956,12.9418993817389,69859.5293729231,0.0,1.0
2011-04-01,15.13,15.7,15.02,15.43,58400,12.7564128759419,13.2369915500521,12.6636696230435,13.0093490202105,69266.4943188238,0.0,1.0
2011-04-04,15.35,15.47,15.13,15.13,57100,12.9418993817389,13.0430738394463,12.7564128759419,12.7564128759419,67724.6031781645,0.0,1.0
2011-04-05,15.44,15.72,14.83,15.37,355200,13.0177802250194,13.25385395967,12.5034767316734,12.9587617913568,421292.102432297,0.0,1.0
2011-04-06,15.52,15.59,15.22,15.58,46200,13.085229863491,13.1442482971537,12.8322937192225,13.1358170923447,54796.4389987954,0.0,1.0
2011-04-07,15.45,15.68,15.38,15.51,39900,13.0262114298284,13.2201291404342,12.9671929961657,13.0767986586821,47324.1973171413,0.0,1.0
2011-04-08,15.21,15.58,15.2,15.58,70300,12.8238625144135,13.1358170923447,12.8154313096046,13.1358170923447,83380.7286063923,0.0,1.0
2011-04-11,15.13,15.32,14.9,15.18,38000,12.7564128759419,12.916605767312,12.5624951653361,12.7985688999867,45070.6641115634,0.0,1.0
2011-04-12,14.46,14.99,14.31,14.99,43600,12.1915221537423,12.6383760086166,12.065054081608,12.6383760086166,51712.6567174777,0.0,1.0
2011-04-13,14.31,14.63,14.02,14.62,83800,12.065054081608,12.3348526354944,11.8205491421485,12.3264214306855,99392.6750670791,0.0,1.0
2011-04-14,14.27,14.27,13.98,14.11,31100,12.0313292623722,12.0313292623722,11.7868243229126,11.896429985429,36886.78036499,0.0,1.0
2011-04-15,14.13,14.21,13.82,14.21,63200,11.9132923950469,11.9807420335185,11.6519250459694,11.9807420335185,74959.6308381789,0.0,1.0
2011-04-18,13.8,13.88,13.5,13.8,93300,11.6350626363515,11.7025122748231,11.382126492083,11.6350626363515,110660.34109497,0.0,1.0
2011-04-19,13.7,13.9299,13.39,13.84,90000,11.550750588262,11.7445839868198,11.2893832391846,11.6687874555873,106746.309737913,0.0,1.0
2011-04-20,14.36,14.6465,13.98,14.04,139000,12.1072101056528,12.3487641234292,11.7868243229126,11.8374115517664,164863.745039665,0.0,1.0
2011-04-21,13.89,14.44,13.7103,14.44,129600,11.7109434796321,12.1746597441244,11.5594347292153,12.1746597441244,153714.686022595,0.0,1.0
2011-04-25,13.9,13.99,13.65,13.86,113100,11.719374684441,11.7952555277216,11.5085945642173,11.6856498652052,134144.529237311,0.0,1.0
2011-04-26,13.99,14.2,13.77,14.0,77700,11.7952555277216,11.9723108287096,11.6097690219247,11.8036867325306,92157.6474070649,0.0,1.0
2011-04-27,13.99,14.07,13.88,13.99,34000,11.7952555277216,11.8627051661932,11.7025122748231,11.7952555277216,40326.3836787671,0.0,1.0
2011-04-28,13.99,14.08,13.9,13.99,86000,11.7952555277216,11.8711363710022,11.719374684441,11.7952555277216,102002.029305117,0.0,1.0
2011-04-29,14.41,14.56,13.98,13.98,74000,12.1493661296975,12.2758342018318,11.7868243229126,11.7868243229126,87769.1880067286,0.0,1.0
2011-05-02,13.91,14.52,13.83,14.47,68000,11.72780588925,12.242109382596,11.6603562507784,12.1999533585512,80652.7673575342,0.0,1.0
2011-05-03,14.14,14.2,13.58,13.89,184000,11.9217235998559,11.9723108287096,11.4495761305546,11.7109434796321,218236.899908621,0.0,1.0
2011-05-04,13.9,14.35,13.73,14.21,42500,11.719374684441,12.0987789008438,11.5760442026889,11.9807420335185,50407.9795984591,0.0,1.0
2011-05-05,14.14,14.54,13.62,13.7,81300,11.9217235998559,12.2589717922139,11.4833009497904,11.550750588262,96427.499796581,0.0,1.0
2011-05-06,14.52,14.8,14.35,14.36,58000,12.242109382596,12.4781831172466,12.0987789008438,12.1072101056528,68792.0662755438,0.0,1.0
2011-05-09,14.47,14.92,14.33,14.45,128000,12.1999533585512,12.579357574954,12.0819164912259,12.1830909489333,151816.973849476,0.0,1.0
2011-05-10,14.87,14.96,14.56,14.56,36000,12.5372015509092,12.6130823941898,12.2758342018318,12.2758342018318,42698.5238951653,0.0,1.0
2011-05-11,14.14,14.78,14.02,14.78,71100,11.9217235998559,12.4613207076287,11.8205491421485,12.4613207076287,84329.5846929509,0.0,1.0
2011-05-12,14.64,14.85,14.0,14.0,74200,12.3432838403034,12.5203391412913,11.8036867325306,11.8036867325306,88006.4020283681,0.0,1.0
2011-05-13,14.06,14.71,14.0,14.61,58000,11.8542739613843,12.402302273966,11.8036867325306,12.3179902258765,68792.0662755436,0.0,1.0
2011-05-16,13.71,14.29,13.7,14.03,66900,11.559181793071,12.0481916719901,11.550750588262,11.8289803469574,79348.0902385152,0.0,1.0
2011-05-17,13.83,13.9,13.5101,13.64,55800,11.6603562507784,11.719374684441,11.3906420089401,11.5001633594083,66182.712037506,0.0,1.0
2011-05-18,14.0,14.18,13.84,13.88,65400,11.8036867325306,11.9554484190917,11.6687874555873,11.7025122748231,77568.9850762164,0.0,1.0
2011-05-19,13.57,14.08,13.46,14.08,54500,11.4411449257457,11.8711363710022,11.3484016728472,11.8711363710022,64640.8208968472,0.0,1.0
2011-05-20,13.38,13.57,13.36,13.45,52600,11.2809520343756,11.4411449257457,11.2640896247577,11.3399704680383,62387.2876912693,0.0,1.0
2011-05-23,12.93,13.24,12.79,13.22,97400,10.9015478179729,11.1629151670503,10.7835109506476,11.1460527574324,115523.228538585,0.0,1.0
2011-05-24,12.88,13.02,12.63,13.02,67600,10.8593917939281,10.9774286612534,10.6486116737043,10.9774286612534,80178.3393142547,0.0,1.0
2011-05-25,12.93,13.09,12.795,12.81,22300,10.9015478179729,11.0364470949161,10.787726553052,10.8003733602655,26449.3634128383,0.0,1.0
2011-05-26,13.14,13.23,12.76,12.88,49900,11.0786031189608,11.1544839622414,10.7582173362207,10.8593917939281,59184.8983991318,0.0,1.0
2011-05-27,12.87,13.26,12.8,13.2,29400,10.8509605891192,11.1797775766682,10.7919421554565,11.1291903478145,34870.4611810514,0.0,1.0
2011-05-31,13.2,13.29,12.826,13.03,109100,11.1291903478145,11.2050711910951,10.8138632879598,10.9858598660624,129400.248804515,0.0,1.0
2011-06-01,12.61,13.27,12.55,13.14,70000,10.6317492640864,11.1882087814772,10.5811620352327,11.0786031189608,83024.9075739327,0.0,1.0
2011-06-02,12.79,12.86,12.3,12.59,39100,10.7835109506476,10.8425293843102,10.370381915009,10.6148868544685,46375.341230582,0.0,1.0
2011-06-03,12.46,12.8,12.4,12.53,62000,10.5052811919522,10.7919421554565,10.4546939630985,10.5642996256148,73536.34670834,0.0,1.0
2011-06-06,12.3,12.52,12.29,12.45,63100,10.370381915009,10.5558684208059,10.3619507102,10.4968499871432,74841.0238273589,0.0,1.0
2011-06-07,12.4,12.55,12.28,12.45,26600,10.4546939630985,10.5811620352327,10.3535195053911,10.4968499871432,31549.4648780942,0.0,1.0
2011-06-08,12.36,12.49,12.24,12.37,77600,10.4209691438627,10.530574806379,10.3197946861553,10.4294003486716,92039.0403962448,0.0,1.0
2011-06-09,12.34,12.57,12.27,12.44,84600,10.4041067342448,10.5980244448506,10.3450883005821,10.4884187823343,100341.531153638,0.0,1.0
2011-06-10,12.29,12.48,12.18,12.24,85800,10.3619507102,10.5221436015701,10.2692074573016,10.3197946861553,101764.815283477,0.0,1.0
2011-06-13,12.14,12.34,12.01,12.34,32900,10.2354826380658,10.4041067342448,10.1258769755494,10.4041067342448,39021.7065597481,0.0,1.0
2011-06-14,12.34,12.46,12.17,12.25,71400,10.4041067342448,10.5052811919522,10.2607762524926,10.3282258909642,84685.4057254108,0.0,1.0
2011-06-15,12.22,12.39,12.09,12.14,58800,10.3029322765374,10.4462627582895,10.193326614021,10.2354826380658,69740.922362103,0.0,1.0
2011-06-16,12.08,12.32,12.032,12.22,53000,10.1848954092121,10.3872443246269,10.1444256261291,10.3029322765374,62861.7157345486,0.0,1.0
2011-06-17,12.07,12.2,11.951,12.2,130900,10.1764642044031,10.2860698669195,10.0761328671766,10.2860698669195,155256.577163254,0.0,1.0
2011-06-20,12.18,12.21,11.94,12.04,47700,10.2692074573016,10.2945010717284,10.0668585418868,10.1511705899763,56575.5441610937,0.0,1.0
2011-06-21,12.82,12.89,12.27,12.27,44000,10.8088045650744,10.8678229987371,10.3450883005821,10.3450883005821,52187.0847607575,0.0,1.0
2011-06-22,12.24,12.7199,12.1801,12.7,39400,10.370381915009,10.7769788333924,10.3196314348857,10.7601184902462,46503.2053739538,0.06,1.0
2011-06-23,12.55,12.65,12.04,12.04,46200,10.6330304765819,10.7177558190248,10.2009312301232,10.2009312301232,54529.1392963623,0.0,1.0
2011-06-24,12.47,12.65,12.4,12.57,292900,10.5652502026276,10.7177558190248,10.5059424629176,10.6499755450705,345705.300863734,0.0,1.0
2011-06-27,12.79,12.8,12.34,12.5,34000,10.8363712984448,10.8448438326891,10.4551072574519,10.5906678053605,40129.6696120416,0.0,1.0
2011-06-28,12.87,12.89,12.73,12.83,31800,10.9041515723992,10.9210966408877,10.7855360929791,10.870261435422,37533.0439312621,0.0,1.0
2011-06-29,12.89,13.13,12.63,12.78,35300,10.9210966408877,11.1244374627507,10.7008107505362,10.8278987642006,41664.0393325019,0.0,1.0
2011-06-30,13.11,13.17,12.84,12.97,43000,11.1074923942621,11.1583275997278,10.8787339696663,10.988876914842,50752.2292152287,0.0,1.0
2011-07-01,13.24,13.35,12.84,13.14,69500,11.2176353394378,11.310833216125,10.8787339696663,11.1329099969949,82029.7658246143,0.0,1.0
2011-07-05,13.06,13.47,12.9,13.17,73300,11.0651297230406,11.4125036270565,10.929569175132,11.1583275997278,86514.8465459602,0.0,1.0
2011-07-06,13.13,13.19,12.99,13.01,26300,11.1244374627507,11.1752726682164,11.0058219833306,11.0227670518192,31041.4797293143,0.0,1.0
2011-07-07,13.1,13.5,13.03,13.28,44900,11.0990198600178,11.4379212297893,11.0397121203078,11.251525476415,52994.7695759017,0.0,1.0
2011-07-08,13.07,13.09,12.83,12.91,32100,11.0736022572849,11.0905473257735,10.870261435422,10.9380417093763,37887.1292513686,0.0,1.0
2011-07-11,13.1,13.16,12.86,12.86,38000,11.0990198600178,11.1498550654835,10.8956790381549,10.8956790381549,44850.807213458,0.0,1.0
2011-07-12,12.79,12.99,12.78,12.99,63400,10.8363712984448,11.0058219833306,10.8278987642006,11.0058219833306,74830.030982454,0.0,1.0
2011-07-13,13.12,13.2,12.81,12.93,47500,11.1159649285064,11.1837452024607,10.8533163669334,10.9549867778649,56063.5090168224,0.0,1.0
2011-07-14,12.89,13.19,12.8,13.19,57900,10.9210966408877,11.1752726682164,10.8448438326891,11.1752726682164,68338.466780506,0.0,1.0
2011-07-15,13.16,13.19,12.82,12.91,70000,11.1498550654835,11.1752726682164,10.8617889011777,10.9380417093763,82619.9080247913,0.0,1.0
2011-07-18,12.99,13.16,12.6018,13.16,48500,11.0058219833306,11.1498550654835,10.6769182039673,11.1498550654835,57243.7934171768,0.0,1.0
2011-07-19,13.6,13.65,13.03,13.16,42800,11.5226465722322,11.5650092434536,11.0397121203078,11.1498550654835,50516.1723351581,0.0,1.0
2011-07-20,13.47,13.6,13.07,13.56,42300,11.4125036270565,11.5226465722322,11.0736022572849,11.4887564352551,49926.0301349808,0.0,1.0
2011-07-21,13.36,13.63,13.02,13.63,207100,11.3193057503693,11.5480641749651,11.0312395860635,11.5480641749651,244436.899313346,0.0,1.0
2011-07-22,13.35,13.53,13.15,13.29,77800,11.310833216125,11.4633388325222,11.1413825312392,11.2599980106593,91826.1263475536,0.0,1.0
2011-07-25,13.29,13.43,13.09,13.17,83600,11.2599980106593,11.3786134900793,11.0905473257735,11.1583275997278,98671.7758696074,0.0,1.0
2011-07-26,13.37,13.482,13.24,13.34,53200,11.3277782846136,11.4226706681496,11.2176353394378,11.3023606818807,62791.1300988411,0.0,1.0
2011-07-27,12.67,13.53,12.6,13.2,108400,10.7347008875134,11.4633388325222,10.6753931478034,11.1837452024607,127942.828998391,0.0,1.0
2011-07-28,12.49,12.88,12.29,12.71,91000,10.5821952711162,10.9126241066434,10.4127445862304,10.7685910244905,107405.880432228,0.0,1.0
2011-07-29,12.52,12.63,12.246,12.37,101000,10.6076128738491,10.7008107505362,10.3754654355556,10.4805248601847,119208.72443577,0.0,1.0
2011-08-01,12.38,12.76,12.233,12.68,74700,10.488997394429,10.810953695712,10.364451141038,10.7431734217577,88167.2447064559,0.0,1.0
2011-08-02,12.04,12.585,12.02,12.31,77100,10.2009312301232,10.6626843464369,10.1839861616346,10.429689654719,90999.9272673058,0.0,1.0
2011-08-03,12.54,12.62,12.01,12.03,60500,10.6245579423376,10.6923382162919,10.1755136273903,10.1924586958789,71407.2062214269,0.0,1.0
2011-08-04,12.03,12.44,12.03,12.32,113300,10.1924586958789,10.5398325998947,10.1924586958789,10.4381621889633,133726.222560127,0.0,1.0
2011-08-05,11.92,12.46,11.47,12.25,75600,10.0992608191918,10.5567776683833,9.71799677819878,10.3788544492533,89229.5006667741,0.0,1.0
2011-08-08,11.32,12.49,11.15,11.47,150600,9.59090876453445,10.5821952711162,9.44687568238155,9.71799677819878,177750.830693336,0.0,1.0
2011-08-09,11.67,11.77,10.65,11.53,137100,9.88744746308454,9.97217280552743,9.02324897016713,9.76883198366451,161816.991288555,0.0,1.0
2011-08-10,10.77,11.59,10.67,11.27,114500,9.12491938109859,9.81966718913024,9.04019403865571,9.54854609331301,135142.563840551,0.0,1.0
2011-08-11,11.19,11.44,10.87,10.88,109200,9.4807658193587,9.69257917546591,9.20964472354147,9.21811725778576,128887.056518674,0.0,1.0
2011-08-12,11.01,11.38,10.76,11.3,74700,9.32826020296151,9.64174397000018,9.1164468468543,9.57396369604588,88167.2447064557,0.0,1.0
2011-08-15,11.34,11.39,11.07,11.14,51900,9.60785383302303,9.65021650424447,9.37909540842724,9.43840314813726,61256.7603783809,0.0,1.0
2011-08-16,10.94,11.26,10.84,11.22,51900,9.26895246325149,9.54007355906872,9.18422712080861,9.50618342209157,61256.7603783809,0.0,1.0
2011-08-17,11.08,11.12,10.71,10.97,36600,9.38756794267153,9.42145807964868,9.07408417563286,9.29437006598436,43198.4090529622,0.0,1.0
2011-08-18,10.54,10.95,10.47,10.73,107100,8.93005109347996,9.27742499749578,8.87074335376994,9.09102924412144,126408.45927793,0.0,1.0
2011-08-19,10.47,10.7,10.2,10.39,84300,8.87074335376994,9.06561164138857,8.64198492917415,8.80296307981563,99497.9749498556,0.0,1.0
2011-08-22,10.75,10.81,10.35,10.77,63700,9.10797431261001,9.15880951807574,8.76907294283848,9.12491938109859,75184.11630256,0.0,1.0
2011-08-23,11.57,11.69,10.81,10.83,93600,9.80272212064166,9.90439253157312,9.15880951807574,9.17575458656432,110474.619873149,0.0,1.0
2011-08-24,11.46,11.7,11.17,11.57,57600,9.70952424395449,9.91286506581741,9.46382075087013,9.80272212064166,67984.3814603996,0.0,1.0
2011-08-25,10.81,11.54,10.79,11.54,55700,9.15880951807574,9.7773045179088,9.14186444958717,9.7773045179088,65741.8410997267,0.0,1.0
2011-08-26,10.84,11.11,10.62,10.7,34700,9.18422712080861,9.41298554540439,8.99783136743426,9.06561164138857,40955.8686922893,0.0,1.0
2011-08-29,11.44,11.48,10.98,10.98,59800,9.69257917546591,9.72646931244307,9.30284260022865,9.30284260022865,70581.0071411788,0.0,1.0
2011-08-30,11.14,11.48,11.09,11.36,46900,9.43840314813726,9.72646931244307,9.39604047691582,9.62479890151161,55355.3383766101,0.0,1.0
2011-08-31,11.09,11.28,10.93,11.18,124800,9.44687568238155,9.6087247698164,9.31058171401536,9.52354103958753,146506.850151656,0.06,1.0
2011-09-01,11.08,11.21,10.94,11.14,127800,9.43835730935866,9.54909615865619,9.31910008703824,9.48946754749598,150028.649434148,0.0,1.0
2011-09-02,10.58,11.14,10.43,10.79,126900,9.01243865821432,9.48946754749598,8.88466306287101,9.19132449169494,148972.109649401,0.0,1.0
2011-09-06,10.68,10.85,10.19,10.22,103200,9.09762238844319,9.24243472983226,8.68022211032173,8.70577722939039,121149.895317716,0.0,1.0
2011-09-07,11.17,11.2,10.87,10.89,84600,9.51502266656464,9.5405777856333,9.25947147587804,9.27650822192381,99314.7397662671,0.0,1.0
2011-09-08,10.65,11.29,10.64,11.09,95200,9.07206726937453,9.61724314283929,9.06354889635164,9.44687568238155,111758.430564404,0.0,1.0
2011-09-09,10.55,10.84,10.34,10.56,82000,8.98688353914566,9.23391635680938,8.80799770566503,8.99540191216854,96262.5137214408,0.0,1.0
2011-09-12,10.61,10.71,10.35,10.6,30600,9.03799377728298,9.12317750751185,8.81651607868792,9.02947540426009,35922.3526814157,0.0,1.0
2011-09-13,10.69,10.75,10.51,10.67,53700,9.10614076146607,9.1572509996034,8.95281004705411,9.0891040154203,63040.2071566022,0.0,1.0
2011-09-14,11.17,11.38,10.63,10.83,62300,9.51502266656464,9.69390850004527,9.05503052332875,9.22539798378649,73136.0317664118,0.0,1.0
2011-09-15,11.31,11.34,11.01,11.32,29300,9.63427988888506,9.65983500795372,9.37872869819845,9.64279826190795,34396.2396590027,0.0,1.0
2011-09-16,11.21,11.4,11.06,11.4,75500,9.54909615865619,9.71094524609104,9.42132056331289,9.71094524609104,88631.9486093755,0.0,1.0
2011-09-19,10.75,11.02,10.6,10.97,29000,9.1572509996034,9.38724707122134,9.02947540426009,9.34465520610691,34044.0597307535,0.0,1.0
2011-09-20,10.71,10.81,10.5401,10.81,70300,9.12317750751185,9.20836123774072,8.978450349853,9.20836123774072,82527.4965197231,0.0,1.0
2011-09-21,10.2,10.99,10.18,10.73,49300,8.68874048334462,9.36169195215268,8.67170373729884,9.14021425355762,57874.9015422809,0.0,1.0
2011-09-22,10.1,10.3,9.67,9.82,100400,8.60355675311575,8.77392421357349,8.23726671313161,8.36504230847492,117862.882654057,0.0,1.0
2011-09-23,10.08,10.13,9.79,10.11,50700,8.58652000706997,8.62911187218441,8.33948718940625,8.61207512613863,59518.4078741104,0.0,1.0
2011-09-26,10.26,10.32,9.77,10.21,46800,8.73985072148194,8.79096095961926,8.32245044336048,8.6972588563675,54940.0688068711,0.0,1.0
2011-09-27,10.57,11.07,10.31,10.54,60000,9.00392028519143,9.42983893633578,8.78244258659637,8.97836516612277,70435.9856498348,0.0,1.0
2011-09-28,9.82,10.69,9.81,10.6,53300,8.36504230847492,9.10614076146607,8.35652393545203,9.02947540426009,62570.6339189365,0.0,1.0
2011-09-29,10.1,10.15,9.7,10.08,50600,8.60355675311575,8.64614861823018,8.26282183220027,8.58652000706997,59401.014564694,0.0,1.0
2011-09-30,9.88,10.31,9.85,9.89,91300,8.41615254661224,8.78244258659637,8.39059742754358,8.42467091963512,107180.091497165,0.0,1.0
2011-10-03,9.3,10.18,9.21,9.76,81000,7.9220869112848,8.67170373729884,7.84542155407882,8.31393207033759,95088.5806272769,0.0,1.0
2011-10-04,10.97,11.49,9.22,9.24,135700,9.34465520610691,9.78761060329702,7.8539399271017,7.87097667314748,159302.720878043,0.0,1.0
2011-10-05,10.55,10.91,10.4,10.91,96300,8.98688353914566,9.29354496796958,8.85910794380235,9.29354496796958,113049.756967985,0.0,1.0
2011-10-06,10.41,10.48,10.15,10.48,61000,8.86762631682524,8.92725492798545,8.64614861823018,8.92725492798545,71609.9187439987,0.0,1.0
2011-10-07,10.11,10.48,9.95,10.45,55600,8.61207512613863,8.92725492798545,8.47578115777244,8.90169980891679,65270.6800355136,0.0,1.0
2011-10-10,10.6,10.78,10.16,10.32,78800,9.02947540426009,9.18280611867205,8.65466699125307,8.79096095961926,92505.9278201164,0.0,1.0
2011-10-11,10.54,10.64,10.28,10.46,68100,8.97836516612277,9.06354889635164,8.75688746752771,8.91021818193968,79944.8437125625,0.0,1.0
2011-10-12,11.21,11.24,10.57,10.64,60900,9.54909615865619,9.57465127772485,9.00392028519143,9.06354889635164,71492.5254345823,0.0,1.0
2011-10-13,11.29,11.38,10.94,11.11,48800,9.61724314283929,9.69390850004527,9.31910008703824,9.46391242842732,57287.9349951989,0.0,1.0
2011-10-14,11.68,11.72,11.17,11.43,53500,9.94945969073187,9.98353318282342,9.51502266656464,9.7365003651597,62805.4205377694,0.0,1.0
2011-10-17,10.67,11.58,10.5,11.53,61700,9.0891040154203,9.86427596050301,8.94429167403122,9.82168409538857,72431.6719099134,0.0,1.0
2011-10-18,11.69,11.77,10.58,10.75,83900,9.95797806375476,10.0261250479379,9.01243865821432,9.1572509996034,98492.9866003523,0.0,1.0
2011-10-19,11.01,11.7,10.74,11.7,64400,9.37872869819845,9.96649643677765,9.14873262658051,9.96649643677765,75601.291264156,0.0,1.0
2011-10-20,12.2,12.42,9.51,9.96,165300,10.392415087922,10.5798192944255,8.10097274476542,8.48429953079533,194051.140465295,0.0,1.0
2011-10-21,11.7,12.36,11.48,12.36,111900,9.96649643677765,10.5287090562882,9.77909223027414,10.5287090562882,131363.113236942,0.0,1.0
2011-10-24,11.44,11.89,11.31,11.77,100100,9.74501873818259,10.1283455242125,9.63427988888506,10.0261250479379,117510.702725808,0.0,1.0
2011-10-25,10.99,11.49,10.9,11.37,84100,9.36169195215268,9.78761060329702,9.2850265949467,9.68539012702238,98727.7732191851,0.0,1.0
2011-10-26,11.41,11.57,10.9,11.19,83800,9.71946361911393,9.85575758748012,9.2850265949467,9.53205941261042,98375.5932909359,0.0,1.0
2011-10-27,11.9,11.97,11.62,11.89,190600,10.1368638972354,10.1964925083956,9.89834945259455,10.1283455242125,223751.647747642,0.0,1.0
2011-10-28,11.45,12.11,11.43,11.81,118900,9.75353711120547,10.315749730716,9.7365003651597,10.0601985400294,139580.644896089,0.0,1.0
2011-10-31,11.09,11.4,11.05,11.23,76600,9.44687568238155,9.71094524609104,9.41280219029,9.56613290470196,89923.2750129557,0.0,1.0
2011-11-01,10.8,11.0199,10.5,10.63,118600,9.19984286471783,9.38716188749111,8.94429167403122,9.05503052332875,139228.46496784,0.0,1.0
2011-11-02,11.01,11.06,10.77,10.95,177400,9.37872869819845,9.42132056331289,9.17428774564917,9.32761846006113,208255.730904678,0.0,1.0
2011-11-03,11.37,11.43,10.97,11.17,96600,9.68539012702238,9.7365003651597,9.34465520610691,9.51502266656464,113401.936896234,0.0,1.0
2011-11-04,11.2,11.28,11.09,11.16,48900,9.5405777856333,9.6087247698164,9.44687568238155,9.50650429354176,57405.3283046154,0.0,1.0
2011-11-07,11.05,11.13,10.76,11.13,40600,9.41280219029,9.4809491744731,9.16576937262628,9.4809491744731,47661.6836230549,0.0,1.0
2011-11-08,11.2,11.24,10.76,11.09,56700,9.5405777856333,9.57465127772485,9.16576937262628,9.44687568238155,66562.0064390939,0.0,1.0
2011-11-09,10.43,10.94,10.42,10.84,67400,8.88466306287101,9.31910008703824,8.87614468984813,9.23391635680938,79123.0905466478,0.0,1.0
2011-11-10,10.67,10.831,10.32,10.64,35500,9.0891040154203,9.22624982108878,8.79096095961926,9.06354889635164,41674.6248428189,0.0,1.0
2011-11-11,10.97,11.15,10.84,10.84,63200,9.34465520610691,9.49798592051887,9.23391635680938,9.23391635680938,74192.5715511593,0.0,1.0
2011-11-14,10.62,10.98,10.55,10.87,85400,9.04651215030586,9.35317357912979,8.98688353914566,9.25947147587804,100253.886241598,0.0,1.0
2011-11-15,10.68,10.775,10.48,10.52,66500,9.09762238844319,9.17854693216061,8.92725492798545,8.961328420077,78066.5507619002,0.0,1.0
2011-11-16,10.39,10.95,10.34,10.53,68300,8.85058957077947,9.32761846006113,8.80799770566503,8.96984679309988,80179.6303313953,0.0,1.0
2011-11-17,10.43,10.49,10.31,10.37,59000,8.88466306287101,8.93577330100834,8.78244258659637,8.83355282473369,69262.0525556709,0.0,1.0
2011-11-18,10.39,10.6,10.24,10.44,76400,8.85058957077947,9.02947540426009,8.72281397543616,8.8931814358939,89688.4883941229,0.0,1.0
2011-11-21,9.96,10.33,9.95,10.16,53100,8.48429953079533,8.79947933264214,8.47578115777244,8.65466699125307,62335.8473001038,0.0,1.0
2011-11-22,9.53,9.95,9.53,9.87,59400,8.16911972894852,8.52914389328833,8.16911972894852,8.4605678619855,69295.3486767983,0.06,1.0
2011-11-23,9.1,9.55,9.07,9.45,49500,7.80052356069586,8.18626373677422,7.7748075489573,8.1005436976457,57746.1238973319,0.0,1.0
2011-11-25,9.0,9.16,8.99,9.07,29300,7.71480352156733,7.85195558417297,7.70623151765448,7.7748075489573,34181.0389937743,0.0,1.0
2011-11-28,9.46,9.46,9.1708,9.26,70900,8.10911570155855,8.10911570155855,7.86121334839885,7.9376756233015,82711.1148347644,0.0,1.0
2011-11-29,9.29,9.54,9.27,9.41,19900,7.96339163504005,8.17769173286137,7.94624762721435,8.06625568199429,23215.108395089,0.0,1.0
2011-11-30,10.12,10.16,9.6055,9.74,182000,8.67486795980682,8.70915597545823,8.23383835849055,8.34913181111842,212319.081804332,0.0,1.0
2011-12-01,10.45,10.5994,9.83,10.05,67800,8.95774408893095,9.08580982738897,8.4262798463341,8.61486393241685,79094.6909139214,0.0,1.0
2011-12-02,10.34,10.75,10.28,10.62,34500,8.86345204588958,9.21490420631653,8.81202002241246,9.10346815544945,40247.298473898,0.0,1.0
2011-12-05,10.7,10.91,10.43,10.52,60900,9.17204418675227,9.35205626892217,8.94060008110525,9.01774811632092,71045.2312191417,0.0,1.0
2011-12-06,10.98,11.1,10.585,10.69,55500,9.41206029631214,9.51492434326637,9.07346614175447,9.16347218283942,64745.6540667056,0.0,1.0
2011-12-07,11.07,11.1,10.57,10.9,47200,9.48920833152782,9.51492434326637,9.06060813588519,9.34348426500932,55062.9706657387,0.0,1.0
2011-12-08,10.54,11.03,10.37,10.96,65800,9.03489212414663,9.45492031587641,8.88916805762813,9.39491628848644,76761.5141907968,0.0,1.0
2011-12-09,11.09,11.17,10.42,10.55,81900,9.50635233935352,9.57492837065634,8.9320280771924,9.04346412805948,95543.5868119493,0.0,1.0
2011-12-12,10.89,10.92,10.52,10.88,41100,9.33491226109647,9.36062827283503,9.01774811632092,9.32634025718362,47946.781660209,0.0,1.0
2011-12-13,10.71,11.2,10.58,10.97,58500,9.18061619066512,9.6006443823949,9.06918013979804,9.40348829239929,68245.4191513923,0.0,1.0
2011-12-14,11.31,11.33,10.59,10.59,81500,9.69493642543628,9.71208043326198,9.07775214371089,9.07775214371089,95076.9514673243,0.0,1.0
2011-12-15,10.93,11.44,10.7,11.44,55800,9.36920027674788,9.80637247630336,9.17204418675227,9.80637247630336,65095.6305751742,0.0,1.0
2011-12-16,11.48,11.62,10.91,11.0,277900,9.84066049195477,9.96066854673471,9.35205626892217,9.42920430413785,324194.905678153,0.0,1.0
2011-12-19,11.05,11.83,11.0,11.68,62800,9.47206432370211,10.1406806289046,9.42920430413785,10.0121005702118,73261.7491061101,0.0,1.0
2011-12-20,11.9,12.0,10.98,11.32,84900,10.2006846562946,10.2864046954231,9.41206029631214,9.70350842934913,99043.3518966359,0.0,1.0
2011-12-21,12.0,12.05,11.5,11.9,46500,10.2864046954231,10.3292647149874,9.85780449978048,10.2006846562946,54246.3588126452,0.0,1.0
2011-12-22,12.1,12.42,11.97,12.06,55800,10.3721247345516,10.6464288597629,10.2606886836846,10.3378367189002,65095.6305751744,0.0,1.0
2011-12-23,11.9,12.14,11.87,12.05,38200,10.2006846562946,10.406412750203,10.174968644556,10.3292647149874,44563.6754116783,0.0,1.0
2011-12-27,11.84,11.97,11.715,11.87,33100,10.1492526328175,10.2606886836846,10.0421025839068,10.174968644556,38614.0747677107,0.0,1.0
2011-12-28,11.54,11.82,11.47,11.82,22800,9.89209251543189,10.1321086249918,9.83208848804192,10.1321086249918,26598.2146436196,0.0,1.0
2011-12-29,11.66,11.88,11.58,11.62,43500,9.99495656238612,10.1835406484689,9.9263805310833,9.96066854673471,50746.5937279584,0.0,1.0
2011-12-30,11.35,11.62,11.3,11.62,72100,9.72922444108769,9.96066854673471,9.68636442152343,9.96066854673471,84111.0208686391,0.0,1.0
2012-01-03,11.97,12.01,11.62,11.76,81100,10.2606886836846,10.294976699336,9.96066854673471,10.0806766015146,94610.316122699,0.0,1.0
2012-01-04,11.74,11.98,11.72,11.89,31500,10.0635325936889,10.2692606875974,10.0463885858632,10.1921126523817,36747.5333892114,0.0,1.0
2012-01-05,11.96,12.01,11.56,11.68,27300,10.2521166797717,10.294976699336,9.90923652325759,10.0121005702118,31847.8622706497,0.0,1.0
2012-01-06,11.76,11.99,11.68,11.99,52200,10.0806766015146,10.2778326915103,10.0121005702118,10.2778326915103,60895.9124735503,0.0,1.0
2012-01-09,11.73,11.85,11.57,11.85,54900,10.0549605897761,10.1578246367303,9.91780852717045,10.1578246367303,64045.7010497681,0.0,1.0
2012-01-10,12.01,12.01,11.68,11.95,40100,10.294976699336,10.294976699336,10.0121005702118,10.2435446758588,46780.1932986465,0.0,1.0
2012-01-11,12.25,12.27,11.82,11.98,38000,10.5007047932444,10.5178488010701,10.1321086249918,10.2692606875974,44330.357739366,0.0,1.0
2012-01-12,12.44,12.5401,12.04,12.26,48100,10.6635728675886,10.7493786267563,10.3206927110745,10.5092767971573,56112.9001911449,0.0,1.0
2012-01-13,11.97,12.34,11.93,12.27,42000,10.2606886836846,10.5778528284601,10.2264006680331,10.5178488010701,48996.7111856148,0.0,1.0
2012-01-17,11.97,12.25,11.88,12.1,82100,10.2606886836846,10.5007047932444,10.1835406484689,10.3721247345516,95776.9044842612,0.0,1.0
2012-01-18,12.28,12.3,11.98,11.98,51400,10.526420804983,10.5435648128087,10.2692606875974,10.2692606875974,59962.6417843001,0.0,1.0
2012-01-19,12.5,12.8,12.32,12.37,32200,10.7150048910657,10.9721650084513,10.5607088206344,10.6035688401987,37564.145242305,0.0,1.0
2012-01-20,13.0,13.05,12.46,12.49,41000,11.1436050867084,11.1864651062726,10.6807168754143,10.7064328871529,47830.1228240526,0.0,1.0
2012-01-23,13.19,13.25,12.94,12.97,25800,11.3064731610526,11.3579051845297,11.0921730632313,11.1178890749698,30097.9797283063,0.0,1.0
2012-01-24,13.15,13.23,12.91,13.14,64400,11.2721851454012,11.340761176704,11.0664570514927,11.2636131414883,75128.2904846094,0.0,1.0
2012-01-25,13.23,13.25,12.7,13.15,39100,11.340761176704,11.3579051845297,10.8864449693228,11.2721851454012,45613.6049370843,0.0,1.0
2012-01-26,13.23,13.42,13.11,13.28,39000,11.340761176704,11.5036292510482,11.2378971297497,11.3836211962682,45496.9461009281,0.0,1.0
2012-01-27,13.27,13.42,13.17,13.17,42000,11.3750491923554,11.5036292510482,11.2893291532269,11.2893291532269,48996.7111856149,0.0,1.0
2012-01-30,13.07,13.23,13.07,13.15,37500,11.2036091140983,11.340761176704,11.2036091140983,11.2721851454012,43747.063558585,0.0,1.0
2012-01-31,13.13,13.25,12.84,13.22,39900,11.2550411375754,11.3579051845297,11.0064530241027,11.3321891727911,46546.8756263345,0.0,1.0
2012-02-01,13.98,14.16,13.19,13.32,97100,11.9836614701679,12.1379575405993,11.3064731610526,11.4179092119196,113275.729907696,0.0,1.0
2012-02-02,12.51,13.34,12.27,12.59,36610,10.7235768949786,11.4350532197454,10.5178488010701,10.7921529262814,42708.7999167944,0.0,1.0
2012-02-03,12.62,12.83,12.45,12.83,84700,10.81786893802,10.9978810201899,10.6721448715015,10.9978810201899,98810.0342243233,0.0,1.0
2012-02-06,12.46,12.69,12.36,12.58,37400,10.6807168754143,10.8778729654099,10.5949968362858,10.7835809223686,43630.4047224287,0.0,1.0
2012-02-07,12.33,12.53,12.2101,12.37,35900,10.5692808245472,10.7407209028043,10.4665024976321,10.6035688401987,41880.5221800854,0.0,1.0
2012-02-08,12.66,12.74,12.4,12.4,23500,10.8521569536714,10.9207329849742,10.6292848519372,10.6292848519372,27414.8264967131,0.0,1.0
2012-02-09,12.66,12.72,12.45,12.66,29600,10.8521569536714,10.9035889771485,10.6721448715015,10.8521569536714,34531.0155022429,0.0,1.0
2012-02-10,12.16,12.72,12.15,12.53,29700,10.4235567580287,10.9035889771485,10.4149847541159,10.7407209028043,34647.6743383993,0.0,1.0
2012-02-13,12.42,12.43,12.13,12.22,39500,10.6464288597629,10.6550008636758,10.3978407462902,10.4749887815059,46080.2402817094,0.0,1.0
2012-02-14,12.17,12.31,12.03,12.24,34800,10.4321287619416,10.5521368167215,10.3121207071617,10.4921327893316,40597.2749823667,0.0,1.0
2012-02-15,11.89,12.21,11.87,12.21,46300,10.1921126523817,10.466416777593,10.174968644556,10.466416777593,54013.0411403329,0.0,1.0
2012-02-16,12.52,12.55,11.7601,11.92,42900,10.7321488988914,10.75786491063,10.0807623215538,10.2178286641203,50046.6407110212,0.0,1.0
2012-02-17,12.63,12.66,12.365,12.59,54100,10.8264409419328,10.8521569536714,10.5992828382422,10.7921529262814,63112.4303605185,0.0,1.0
2012-02-21,12.05,12.63,11.98,12.63,29900,10.3292647149874,10.8264409419328,10.2692606875974,10.8264409419328,34880.9920107115,0.0,1.0
2012-02-22,11.93,12.18,11.91,12.05,38300,10.2264006680331,10.4407007658545,10.2092566602074,10.3292647149874,44680.3342478348,0.0,1.0
2012-02-23,12.48,12.52,11.775,11.8,56000,10.69786088324,10.7321488988914,10.0935346073839,10.1149646171661,65328.9482474868,0.0,1.0
2012-02-24,12.31,12.59,12.27,12.47,36400,10.5521368167215,10.7921529262814,10.5178488010701,10.6892888793272,42463.8163608665,0.0,1.0
2012-02-27,11.99,12.4,11.97,12.22,57900,10.2778326915103,10.6292848519372,10.2606886836846,10.4749887815059,67545.4661344547,0.0,1.0
2012-02-28,11.8,12.09,11.68,12.02,40700,10.1149646171661,10.3635527306388,10.0121005702118,10.3035487032488,47480.1463155839,0.0,1.0
2012-02-29,11.22,11.88,11.19,11.88,59100,9.61778839022061,10.1835406484689,9.59207237848205,10.1835406484689,68945.3721683296,0.0,1.0
2012-03-01,10.89,11.49,10.86,11.33,112500,9.33491226109647,9.84923249586762,9.30919624935791,9.71208043326198,131241.190675754,0.0,1.0
2012-03-02,10.59,10.99,10.4001,10.86,101600,9.12918416718801,9.4740069874784,8.96547953325515,9.36193957088402,117857.628928896,0.06,1.0
2012-03-05,10.52,10.7999,10.41,10.52,115300,9.06884017363719,9.31012994213539,8.97401389805733,9.06884017363719,133749.848577773,0.0,1.0
2012-03-06,10.58,10.7,10.39,10.39,112400,9.12056359668075,9.22401044276786,8.95677275704282,8.95677275704282,130385.802082755,0.0,1.0
2012-03-07,10.8,10.95,10.5,10.66,67800,9.31021614784046,9.43952470544936,9.05159903262267,9.18952816073883,78649.0870214486,0.0,1.0
2012-03-08,11.13,11.14,10.74,10.87,39700,9.59469497458003,9.60331554508729,9.2584927247969,9.37056014139128,46052.6365007597,0.0,1.0
2012-03-09,11.59,11.7615,11.1,11.1,67400,9.99124121791398,10.1390840021135,9.56883326305825,9.56883326305825,78185.0806083426,0.0,1.0
2012-03-12,11.46,11.75,11.35,11.56,37000,9.8791738013196,10.1291703460301,9.78434752573974,9.9653795063922,42920.5932122949,0.0,1.0
2012-03-13,12.12,12.12,11.53,11.6,86100,10.4481314547987,10.4481314547987,9.93951779487042,9.99986178842124,99877.3804210435,0.0,1.0
2012-03-14,11.54,12.23,11.48,12.13,42200,9.94813836537768,10.5429577303786,9.89641494233412,10.456752025306,48952.6765826715,0.0,1.0
2012-03-15,11.69,11.71,11.37,11.58,46200,10.0774469229866,10.0946880640011,9.80158866675426,9.98262064740672,53592.7407137303,0.0,1.0
2012-03-16,11.57,11.8299,11.51,11.75,115800,9.97400007689946,10.1980487043831,9.9222766538559,10.1291703460301,134329.856594155,0.0,1.0
2012-03-19,11.91,12.03,11.37,11.56,46100,10.2670994741463,10.3705463202334,9.80158866675426,9.9653795063922,53476.7391104539,0.0,1.0
2012-03-20,11.85,12.03,11.7544,11.76,33900,10.2153760511027,10.3705463202334,10.1329633970533,10.1377909165374,39324.5435107244,0.0,1.0
2012-03-21,11.93,12.03,11.88,11.92,25700,10.2843406151608,10.3705463202334,10.2412377626245,10.2757200446535,29812.4120420535,0.0,1.0
2012-03-22,11.55,11.96,11.4,11.76,26700,9.95675893588494,10.3102023266826,9.82745037827604,10.1377909165374,30972.4280748182,0.0,1.0
2012-03-23,11.91,11.96,11.37,11.56,46100,10.2670994741463,10.3102023266826,9.80158866675426,9.9653795063922,53476.7391104539,0.0,1.0
2012-03-26,12.24,12.3,11.8,12.02,65100,10.5515783008859,10.6033017239294,10.1722731985664,10.3619257497261,75517.0437329835,0.0,1.0
2012-03-27,11.57,12.24,11.53,12.24,59200,9.97400007689946,10.5515783008859,9.93951779487042,10.5515783008859,68672.9491396719,0.0,1.0
2012-03-28,11.32,11.6,11.26,11.6,61700,9.75848581421796,9.99986178842124,9.70676239117441,9.99986178842124,71572.9892215838,0.0,1.0
2012-03-29,11.47,11.58,11.21,11.21,109000,9.88779437182686,9.98262064740672,9.66365953863811,9.66365953863811,126441.747571355,0.0,1.0
2012-03-30,11.37,11.6,11.35,11.6,59000,9.80158866675426,9.99986178842124,9.78434752573974,9.99986178842124,68440.945933119,0.0,1.0
2012-04-02,11.71,11.72,11.14,11.31,61800,10.0946880640011,10.1033086345084,9.60331554508729,9.74986524371071,71688.9908248601,0.0,1.0
2012-04-03,11.39,11.67,11.27,11.65,78000,9.81882980776878,10.0602057819721,9.71538296168167,10.0429646409575,90481.2505556488,0.0,1.0
2012-04-04,11.54,11.54,11.07,11.2,67600,9.94813836537768,9.94813836537768,9.54297155153647,9.65503896813085,78417.0838148956,0.0,1.0
2012-04-05,11.57,11.69,11.42,11.45,37700,9.97400007689946,10.0774469229866,9.84469151929056,9.87055323081234,43732.6044352302,0.0,1.0
2012-04-09,10.92,11.43,10.89,11.37,71100,9.41366299392758,9.85331208979782,9.3878012824058,9.80158866675426,82477.1399295721,0.0,1.0
2012-04-10,10.78,10.88,10.67,10.87,65300,9.29297500682594,9.37918071189854,9.19814873124609,9.37056014139128,75749.0469395368,0.0,1.0
2012-04-11,11.07,11.22,10.89,10.93,63200,9.54297155153647,9.67228010914537,9.3878012824058,9.42228356443484,73313.0132707308,0.0,1.0
2012-04-12,11.25,11.43,11.05,11.06,33400,9.69814182066715,9.85331208979782,9.52573041052195,9.53435098102921,38744.5354943419,0.0,1.0
2012-04-13,10.79,11.16,10.77,11.16,42900,9.3015955773332,9.62055668610181,9.28435443631868,9.62055668610181,49764.6878056068,0.0,1.0
2012-04-16,11.07,11.15,10.71,10.84,50400,9.54297155153647,9.61193611559455,9.23263101327512,9.3446984298695,58464.8080513423,0.0,1.0
2012-04-17,11.33,11.58,11.16,11.17,49700,9.76710638472522,9.98262064740672,9.62055668610181,9.62917725660907,57652.796828407,0.0,1.0
2012-04-18,10.89,11.31,10.76,11.23,76900,9.3878012824058,9.74986524371071,9.27573386581142,9.68090067965263,89205.2329196076,0.0,1.0
2012-04-19,10.95,11.05,10.73,10.88,52300,9.43952470544936,9.52573041052195,9.24987215428964,9.37918071189854,60668.8385135952,0.0,1.0
2012-04-20,10.85,11.37,10.81,11.37,65100,9.35331900037676,9.80158866675426,9.31883671834772,9.80158866675426,75517.0437329838,0.0,1.0
2012-04-23,10.75,11.31,10.7,10.7,97600,9.26711329530416,9.74986524371071,9.22401044276786,9.22401044276786,113217.564797837,0.0,1.0
2012-04-24,10.95,11.05,10.72,10.75,35900,9.43952470544936,9.52573041052195,9.24125158378238,9.26711329530416,41644.5755762537,0.0,1.0
2012-04-25,11.45,11.51,11.15,11.15,54300,9.87055323081234,9.9222766538559,9.61193611559455,9.61193611559455,62988.8705791247,0.0,1.0
2012-04-26,11.09,11.33,11.0,11.15,49600,9.56021269255099,9.76710638472522,9.48262755798565,9.61193611559455,57536.7952251305,0.0,1.0
2012-04-27,11.15,11.35,10.94,11.17,53500,9.61193611559455,9.78434752573974,9.4309041349421,9.62917725660907,62060.8577529129,0.0,1.0
2012-04-30,10.98,11.225,10.93,11.12,82000,9.46538641697114,9.676590394399,9.42228356443484,9.58607440407277,95121.3146867076,0.0,1.0
2012-05-01,10.82,11.41,10.78,10.97,106000,9.32745728885498,9.8360709487833,9.29297500682594,9.45676584646388,122961.699473061,0.0,1.0
2012-05-02,10.61,10.88,10.56,10.75,109200,9.14642530820253,9.37918071189854,9.10332245566623,9.26711329530416,126673.750777908,0.0,1.0
2012-05-03,10.49,10.86,10.21,10.52,110200,9.04297846211541,9.36193957088402,8.80160248791214,9.06884017363719,127833.766810673,0.0,1.0
2012-05-04,10.14,10.39,10.0,10.39,95100,8.74125849436132,8.95677275704282,8.62057050725969,8.95677275704282,110317.524715926,0.0,1.0
2012-05-07,9.98,10.17,9.92,10.12,60000,8.60332936624517,8.7671202058831,8.55160594320161,8.7240173533468,69600.9619658837,0.0,1.0
2012-05-08,10.15,10.2,9.83,9.91,48300,8.74987906486858,8.79298191740488,8.47402080863627,8.54298537269435,56028.7743825364,0.0,1.0
2012-05-09,10.0,10.15,9.89,9.99,34000,8.62057050725969,8.74987906486858,8.52574423167983,8.61194993675243,39440.5451140007,0.0,1.0
2012-05-10,10.06,10.11,9.9,10.11,17000,8.67229393030324,8.71539678283954,8.53436480218709,8.71539678283954,19720.2725570004,0.0,1.0
2012-05-11,9.97,10.05,9.78,9.94,71600,8.59470879573791,8.66367335979599,8.43091795609997,8.56884708421613,83057.1479459545,0.0,1.0
2012-05-14,9.95,10.2,9.82,9.82,58500,8.57746765472339,8.79298191740488,8.46540023812901,8.46540023812901,67860.9379167366,0.0,1.0
2012-05-15,9.75,10.14,9.72,10.0,65000,8.40505624457819,8.74125849436132,8.37919453305642,8.62057050725969,75401.0421297073,0.0,1.0
2012-05-16,9.55,9.92,9.48,9.77,95100,8.232644834433,8.55160594320161,8.17230084088218,8.42229738559271,110317.524715926,0.0,1.0
2012-05-17,9.97,10.09,9.45,9.53,122800,8.59470879573791,8.69815564182502,8.1464391293604,8.21540369341848,142449.968823509,0.0,1.0
2012-05-18,9.82,10.039,9.8,9.93,55000,8.46540023812901,8.654190732238,8.44815909711449,8.56022651370887,63800.8818020601,0.0,1.0
2012-05-21,9.82,9.93,9.62,9.83,44200,8.46540023812901,8.56022651370887,8.29298882798382,8.47402080863627,51272.708648201,0.0,1.0
2012-05-22,9.71,9.88,9.62,9.81,75000,8.37057396254916,8.51712366117257,8.29298882798382,8.45677966762175,87001.2024573545,0.0,1.0
2012-05-23,9.62,9.68,9.45,9.58,38000,8.29298882798382,8.34471225102738,8.1464391293604,8.25850654595478,44080.6092450597,0.0,1.0
2012-05-24,9.51,9.75,9.24,9.6,46000,8.19816255240396,8.40505624457819,7.96540714870795,8.2757476869693,53360.7375071775,0.0,1.0
2012-05-25,9.35,9.59,9.3,9.52,44600,8.06023342428781,8.26712711646204,8.01713057175151,8.20678312291122,51736.7150613068,0.0,1.0
2012-05-29,9.34,9.74,9.2,9.43,43800,8.05161285378055,8.39643567407093,7.93092486667891,8.12919798834588,50808.7022350951,0.0,1.0
2012-05-30,9.28,9.39,9.1801,9.21,44000,7.99988943073699,8.09471570631685,7.91376993136946,7.93954543718617,51040.705441648,0.0,1.0
2012-05-31,9.34,9.52,9.164,9.28,62500,8.05161285378055,8.20678312291122,7.89989081285278,7.99988943073699,72501.0020477955,0.0,1.0
2012-06-01,8.96,9.21,8.96,9.07,54600,7.72403117450468,7.93954543718617,7.72403117450468,7.81885745008454,63336.8753889541,0.0,1.0
2012-06-04,9.03,9.15,8.83,9.05,37300,7.7843751680555,7.88782201414261,7.6119637579103,7.80161630907002,43268.5980221243,0.0,1.0
2012-06-05,8.94,9.07,8.84,8.94,33200,7.70679003349016,7.81885745008454,7.62058432841756,7.70679003349016,38512.532287789,0.0,1.0
2012-06-06,9.19,9.23,8.99,9.03,49600,7.92230429617165,7.95678657820069,7.74989288602646,7.7843751680555,57536.7952251305,0.0,1.0
2012-06-07,9.08,9.47,9.05,9.35,56900,7.8274780205918,8.16368027037492,7.80161630907002,8.06023342428781,66004.912264313,0.0,1.0
2012-06-08,9.23,9.45,9.04,9.04,44600,7.95678657820069,8.1464391293604,7.79299573856276,7.79299573856276,51736.7150613069,0.0,1.0
2012-06-11,8.89,9.35,8.89,9.35,74900,7.66368718095386,8.06023342428781,7.66368718095386,8.06023342428781,86885.2008540781,0.0,1.0
2012-06-12,9.28,9.31,8.97,8.97,27100,7.99988943073699,8.02575114225877,7.73265174501194,7.73265174501194,31436.4344879241,0.0,1.0
2012-06-13,9.83,9.89,9.17,9.23,92800,8.47402080863627,8.52574423167983,7.90506315515713,7.95678657820069,107649.487840567,0.0,1.0
2012-06-14,9.77,9.935,9.68,9.81,60100,8.42229738559271,8.5645367989625,8.34471225102738,8.45677966762175,69716.9635691602,0.0,1.0
2012-06-15,9.71,9.79,9.57,9.72,89800,8.37057396254916,8.43953852660723,8.24988597544752,8.37919453305642,104169.439742273,0.0,1.0
2012-06-18,9.29,9.69,9.24,9.61,64600,8.00851000124425,8.35333282153464,7.96540714870795,8.28436825747656,74937.0357166014,0.0,1.0
2012-06-19,9.91,9.98,9.24,9.32,62400,8.54298537269435,8.60332936624517,7.96540714870795,8.03437171276603,72385.000444519,0.0,1.0
2012-06-20,9.46,9.98,9.41,9.87,33100,8.20678312291122,8.65789593727843,8.16340689076053,8.56246822654691,38154.5357432236,0.06,1.0
2012-06-21,8.96,9.56,8.94,9.47,67400,7.77302080140429,8.29353558721261,7.75567030854401,8.21545836934136,77692.3174952648,0.0,1.0
2012-06-22,9.17,9.27,9.0,9.0,158100,7.9552009764372,8.04195344073859,7.80772178712484,7.80772178712484,182242.661661741,0.0,1.0
2012-06-25,8.9,9.07,8.69,8.99,61700,7.72096932282345,7.86844851213581,7.53878914779054,7.7990465406947,71121.8989533805,0.0,1.0
2012-06-26,9.03,9.2,8.75,8.89,74900,7.83374752641526,7.98122671572761,7.59084062637137,7.71229407639332,86337.6050503759,0.0,1.0
2012-06-27,9.47,9.59,8.89,9.03,41700,8.21545836934136,8.31956132650302,7.71229407639332,7.83374752641526,48067.7988064176,0.0,1.0
2012-06-28,9.52,9.55,9.23,9.35,59800,8.25883460149205,8.28486034078247,8.00725245501803,8.1113554121797,68931.759439419,0.0,1.0
2012-06-29,10.16,10.17,9.52,9.75,62800,8.81405037302093,8.82272561945107,8.25883460149205,8.45836526938524,72389.8744614634,0.0,1.0
2012-07-02,10.49,10.49,9.89,10.17,78800,9.10033350521551,9.10033350521551,8.57981871940719,8.82272561945107,90833.1545790337,0.0,1.0
2012-07-03,10.73,10.77,10.23,10.44,47000,9.30853941953884,9.34324040525939,8.8747770980319,9.05695727306482,54177.1353453627,0.0,1.0
2012-07-05,10.3,10.8,10.29,10.73,38600,8.93550382304287,9.36926614454981,8.92682857661273,9.30853941953884,44494.4132836384,0.0,1.0
2012-07-06,10.04,10.15,9.93,10.1,29100,8.70994741585927,8.80537512659079,8.61451970512774,8.7619988944401,33543.715713831,0.0,1.0
2012-07-09,9.85,10.08,9.81,9.95,90300,8.54511773368663,8.74464840157982,8.51041674796608,8.63187019798802,104089.262163537,0.0,1.0
2012-07-10,9.6,9.95,9.51,9.95,20400,8.32823657293316,8.63187019798802,8.25015935506192,8.63187019798802,23515.1821499021,0.0,1.0
2012-07-11,9.7,9.77,9.42,9.6,31700,8.41498903723455,8.47571576224552,8.17208213719067,8.32823657293316,36540.7487329361,0.0,1.0
2012-07-12,9.39,9.59,9.25,9.59,42200,8.14605639790025,8.31956132650302,8.02460294787831,8.31956132650302,48644.1513100917,0.0,1.0
2012-07-13,9.68,9.97,9.37,9.44,39700,8.39763854437427,8.6492206908483,8.12870590503997,8.18943263005094,45762.3887917213,0.0,1.0
2012-07-16,9.47,9.73,9.3,9.68,67700,8.21545836934136,8.44101477652497,8.067979180029,8.39763854437427,78038.1289974693,0.0,1.0
2012-07-17,9.57,9.67,9.3825,9.51,17500,8.30221083364275,8.38896329794413,8.13954996307765,8.25015935506192,20172.3376285925,0.0,1.0
2012-07-18,9.92,10.08,9.53,9.53,38500,8.6058444586976,8.74464840157982,8.26750984792219,8.26750984792219,44379.1427829035,0.0,1.0
2012-07-19,9.86,10.08,9.72,9.97,32300,8.55379298011677,8.74464840157982,8.43233953009483,8.6492206908483,37232.371737345,0.0,1.0
2012-07-20,9.38,9.86,9.35,9.71,64800,8.13738115147011,8.55379298011677,8.1113554121797,8.42366428366469,74695.2844761597,0.0,1.0
2012-07-23,8.99,9.19,8.93,9.14,47500,7.7990465406947,7.97255146929748,7.74699506211387,7.92917523714678,54753.4878490368,0.0,1.0
2012-07-24,8.71,9.06,8.63,9.06,57700,7.55613964065082,7.85977326570567,7.48673766920971,7.85977326570567,66511.0789239879,0.0,1.0
2012-07-25,8.72,8.93,8.51,8.82,64600,7.56481488708096,7.74699506211387,7.38263471204804,7.65156735138234,74464.74347469,0.0,1.0
2012-07-26,8.71,9.34,8.23,8.23,101100,7.55613964065082,8.10268016574956,7.13972781200416,7.13972781200416,116538.476242897,0.0,1.0
2012-07-27,9.0,9.22,8.6,8.71,65300,7.80772178712484,7.99857720858789,7.46071192991929,7.55613964065082,75271.6369798338,0.0,1.0
2012-07-30,8.83,9.0,8.7,9.0,30000,7.66024259781248,7.80772178712484,7.54746439422068,7.80772178712484,34581.1502204443,0.0,1.0
2012-07-31,8.6,8.8,8.53,8.75,51098,7.46071192991929,7.63421685852207,7.39998520490832,7.59084062637137,58900.9204654755,0.0,1.0
2012-08-01,8.59,8.84,8.59,8.62,39924,7.45203668348915,7.66891784424262,7.45203668348915,7.47806242277957,46020.5947133673,0.0,1.0
2012-08-02,8.67,9.01,8.56,8.56,65900,7.52143865493026,7.81639703355498,7.42601094419874,7.42601094419874,75963.2599842427,0.0,1.0
2012-08-03,9.21,9.5,8.85,8.88,46600,7.98990196215775,8.24148410863178,7.67759309067276,7.70361882996318,53716.0533424235,0.0,1.0
2012-08-06,8.9,9.62,8.84,9.25,59300,7.72096932282345,8.34558706579344,7.66891784424262,8.02460294787831,68355.4069357449,0.0,1.0
2012-08-07,9.06,9.38,8.83,8.97,43300,7.85977326570567,8.13738115147011,7.66024259781248,7.78169604783443,49912.1268181746,0.0,1.0
2012-08-08,9.07,9.35,8.96,9.0,36900,7.86844851213581,8.1113554121797,7.77302080140429,7.80772178712484,42534.8147711465,0.0,1.0
2012-08-09,9.06,9.28,8.97,8.97,32700,7.85977326570567,8.05062868716873,7.78169604783443,7.78169604783443,37693.4537402843,0.0,1.0
2012-08-10,8.96,9.08,8.9,9.0,30200,7.77302080140429,7.87712375856595,7.72096932282345,7.80772178712484,34811.6912219139,0.0,1.0
2012-08-13,8.86,8.97,8.64,8.9,54300,7.6862683371029,7.78169604783443,7.49541291563985,7.72096932282345,62591.8818990042,0.0,1.0
2012-08-14,8.99,9.07,8.76,8.9,127200,7.7990465406947,7.86844851213581,7.59951587280151,7.72096932282345,146624.076934684,0.0,1.0
2012-08-15,9.26,9.27,8.94,8.94,29700,8.03327819430845,8.04195344073859,7.75567030854401,7.75567030854401,34235.3387182399,0.0,1.0
2012-08-16,9.38,9.41,8.96,9.27,49400,8.13738115147011,8.16340689076053,7.77302080140429,8.04195344073859,56943.6273629983,0.0,1.0
2012-08-17,9.18,9.43,9.16,9.33,51400,7.96387622286734,8.18075738362081,7.94652573000706,8.09400491931942,59249.0373776946,0.0,1.0
2012-08-20,9.07,9.27,9.02,9.13,59400,7.86844851213581,8.04195344073859,7.82507227998512,7.92049999071665,68470.6774364797,0.0,1.0
2012-08-21,9.01,9.32,8.97,9.13,47200,7.81639703355498,8.08532967288928,7.78169604783443,7.92049999071665,54407.6763468324,0.0,1.0
2012-08-22,8.96,9.046,8.82,8.96,71800,7.77302080140429,7.84762792070348,7.65156735138234,7.77302080140429,82764.2195275967,0.0,1.0
2012-08-23,8.94,9.08,8.9,8.92,29100,7.75567030854401,7.87712375856595,7.72096932282345,7.73831981568373,33543.715713831,0.0,1.0
2012-08-24,8.93,8.97,8.82,8.9,32300,7.74699506211387,7.78169604783443,7.65156735138234,7.72096932282345,37232.371737345,0.0,1.0
2012-08-27,9.0,9.06,8.85,9.04,79300,7.80772178712484,7.85977326570567,7.67759309067276,7.84242277284539,91409.5070827078,0.0,1.0
2012-08-28,8.98,9.04,8.89,8.96,36100,7.79037129426456,7.84242277284539,7.71229407639332,7.77302080140429,41612.650765268,0.0,1.0
2012-08-29,8.96,9.06,8.89,8.96,60900,7.82507227998512,7.9124056759671,7.76393890279773,7.82507227998512,69732.7744046139,0.06,1.0
2012-08-30,8.81,8.96,8.8,8.92,83000,7.69407218601215,7.82507227998512,7.68533884641396,7.79013892159233,95038.0997632669,0.0,1.0
2012-08-31,8.8,8.93,8.78,8.92,76800,7.68533884641396,7.79887226119053,7.66787216721756,7.79013892159233,87938.8682146855,0.0,1.0
2012-09-04,9.16,9.3,8.78,8.78,39900,7.99973907194907,8.12200582632384,7.66787216721756,7.66787216721756,45686.9901271608,0.0,1.0
2012-09-05,8.92,9.23,8.81,9.23,49400,7.79013892159233,8.06087244913646,7.69407218601215,8.06087244913646,56564.844919342,0.0,1.0
2012-09-06,8.94,9.01,8.74,8.96,100600,7.80760560078872,7.86873897797611,7.63293880882477,7.82507227998512,115190.757062466,0.0,1.0
2012-09-07,8.94,9.02,8.85,8.85,51600,7.80760560078872,7.8774723175743,7.72900554440494,7.72900554440494,59083.9270817419,0.0,1.0
2012-09-10,9.08,9.18,8.87,8.91,42200,7.92987235516349,8.01720575114547,7.74647222360134,7.78140558199413,48320.5760242152,0.0,1.0
2012-09-11,9.27,9.29,9.08,9.18,29200,8.09580580752925,8.11327248672564,7.92987235516349,8.01720575114547,33435.0905191252,0.0,1.0
2012-09-12,9.13,9.32,8.97,9.26,37300,7.97353905315448,8.13947250552024,7.83380561958332,8.08707246793105,42709.8930261428,0.0,1.0
2012-09-13,9.51,9.56,8.95,9.11,98600,8.30540595788599,8.34907265587698,7.81633894038692,7.95607237395808,112900.682369375,0.0,1.0
2012-09-14,9.99,10.08,9.46,9.54,101100,8.72460625859948,8.80320631498326,8.261739259895,8.33160597668058,115763.275735738,0.0,1.0
2012-09-17,10.07,10.14,9.99,9.99,134000,8.79447297538506,8.85560635257244,8.72460625859948,8.72460625859948,153435.004437081,0.0,1.0
2012-09-18,10.05,10.1,9.99,10.02,98200,8.77700629618867,8.82067299417965,8.72460625859948,8.75080627739407,112442.667430757,0.0,1.0
2012-09-19,9.7,10.05,9.58,10.05,53700,8.47133941025175,8.77700629618867,8.36653933507337,8.77700629618867,61488.5055094871,0.0,1.0
2012-09-20,9.71,9.8,9.69,9.7,35300,8.48007274984995,8.55867280623372,8.46260607065355,8.47133941025175,40419.818333052,0.0,1.0
2012-09-21,9.9,10.4,9.76,9.89,355400,8.6460062022157,9.08267318212558,8.52373944784093,8.6372728626175,406946.27296223,0.0,1.0
2012-09-24,9.94,10.07,9.7,9.8,34700,8.68093956060849,8.79447297538506,8.47133941025175,8.55867280623372,39732.7959251248,0.0,1.0
2012-09-25,9.5,10.14,9.48,10.0,69700,8.29667261828779,8.85560635257244,8.2792059390914,8.73333959819768,79809.1030542133,0.0,1.0
2012-09-26,9.24,9.5699,9.11,9.51,76900,8.06960578873465,8.3577186620792,7.95607237395808,8.30540595788599,88053.3719493401,0.0,1.0
2012-09-27,9.76,9.78,9.3,9.33,28200,8.52373944784093,8.54120612703733,8.12200582632384,8.14820584511843,32290.0531725799,0.0,1.0
2012-09-28,9.39,9.68,9.39,9.68,74500,8.20060588270762,8.45387273105535,8.20060588270762,8.45387273105535,85305.2823176311,0.0,1.0
2012-10-01,9.45,9.62,9.32,9.49,47400,8.2530059202968,8.40147269346616,8.13947250552024,8.2879392786896,54274.7702262512,0.0,1.0
2012-10-02,9.28,9.7399,9.2,9.53,59900,8.10453914712744,8.50618543524856,8.03467243034186,8.32287263708239,68587.7370580685,0.0,1.0
2012-10-03,9.08,9.345,9.0,9.27,79600,7.92987235516349,8.16130585451573,7.86000563837791,8.09580580752925,91144.9727850126,0.0,1.0
2012-10-04,9.24,9.36,9.08,9.16,28700,8.06960578873465,8.17440586391302,7.92987235516349,7.99973907194907,32862.5718458525,0.0,1.0
2012-10-05,9.19,9.5,9.17,9.27,60100,8.02593909074366,8.29667261828779,8.00847241154727,8.09580580752925,68816.7445273776,0.0,1.0
2012-10-08,9.24,9.29,9.01,9.11,18300,8.06960578873465,8.11327248672564,7.86873897797611,7.95607237395808,20954.1834417805,0.0,1.0
2012-10-09,8.96,9.23,8.92,9.23,40200,7.82507227998512,8.06087244913646,7.79013892159233,8.06087244913646,46030.5013311244,0.0,1.0
2012-10-10,9.38,9.48,9.01,9.01,22000,8.19187254310942,8.2792059390914,7.86873897797611,7.86873897797611,25190.8216239985,0.0,1.0
2012-10-11,9.03,9.46,9.03,9.46,27400,7.8862056571725,8.261739259895,7.8862056571725,8.261739259895,31374.0232953435,0.0,1.0
2012-10-12,8.98,9.13,8.9,9.0,34700,7.84253895918151,7.97353905315448,7.77267224239593,7.86000563837791,39732.7959251249,0.0,1.0
2012-10-15,9.03,9.06,8.911,9.035,24000,7.8862056571725,7.9124056759671,7.78227891595395,7.8905723269716,27480.8963170892,0.0,1.0
2012-10-16,9.38,9.45,9.11,9.11,29500,8.19187254310942,8.2530059202968,7.95607237395808,7.95607237395808,33778.6017230888,0.0,1.0
2012-10-17,9.43,9.63,9.35,9.46,30700,8.23553924110041,8.41020603306436,8.16567252431483,8.261739259895,35152.6465389433,0.0,1.0
2012-10-18,9.18,9.55,8.98,9.39,40100,8.01720575114547,8.34033931627878,7.84253895918151,8.20060588270762,45915.9975964699,0.0,1.0
2012-10-19,9.13,9.18,8.98,9.07,57900,7.97353905315448,8.01720575114547,7.84253895918151,7.92113901556529,66297.6623649777,0.0,1.0
2012-10-22,9.14,9.35,9.08,9.08,36800,7.98227239275268,8.16567252431483,7.92987235516349,7.92987235516349,42137.3743528701,0.0,1.0
2012-10-23,9.28,9.32,9.04,9.04,26700,8.10453914712744,8.13947250552024,7.8949389967707,7.8949389967707,30572.4971527618,0.0,1.0
2012-10-24,9.15,9.2201,9.1,9.16,23800,7.99100573235087,8.05222644293424,7.94733903435989,7.99973907194907,27251.8888477802,0.0,1.0
2012-10-25,8.93,9.0,8.8,8.91,283300,7.79887226119053,7.86000563837791,7.68533884641396,7.78140558199413,324389.080276307,0.0,1.0
2012-10-26,8.84,9.02,8.8,8.96,23600,7.72027220480675,7.8774723175743,7.68533884641396,7.82507227998512,27022.8813784711,0.0,1.0
2012-10-31,8.8,9.07,8.8,8.82,43900,7.68533884641396,7.92113901556529,7.68533884641396,7.70280552561035,50267.1395133423,0.0,1.0
2012-11-01,8.89,9.29,8.8,8.8,44300,7.76393890279773,8.11327248672564,7.68533884641396,7.68533884641396,50725.1544519606,0.0,1.0
2012-11-02,8.8,9.1299,8.8,8.91,55900,7.68533884641396,7.9734517197585,7.68533884641396,7.78140558199413,64007.5876718869,0.0,1.0
2012-11-05,8.77,9.04,8.7,8.7,39800,7.65913882761936,7.8949389967707,7.59800545043198,7.59800545043198,45572.4863925063,0.0,1.0
2012-11-06,8.79,8.9,8.655,8.77,26200,7.67660550681576,7.77267224239593,7.55870542224009,7.65913882761936,29999.9784794891,0.0,1.0
2012-11-07,8.44,9.8,8.44,8.58,71400,7.37093862087884,8.55867280623372,7.37093862087884,7.49320537525361,81755.6665433404,0.0,1.0
2012-11-08,8.39,8.56,8.36,8.39,41700,7.32727192288785,7.47573869605721,7.30107190409326,7.32727192288785,47748.0573509425,0.0,1.0
2012-11-09,8.78,8.81,8.3201,8.37,51900,7.66787216721756,7.69407218601215,7.26622587909645,7.30980524369145,59427.4382857054,0.0,1.0
2012-11-12,8.76,8.881,8.57,8.79,18600,7.65040548802116,7.75607889715936,7.48447203565541,7.67660550681576,21297.6946457442,0.0,1.0
2012-11-13,8.54,8.91,8.53,8.89,30100,7.45827201686081,7.78140558199413,7.44953867726262,7.76393890279773,34465.6241310161,0.0,1.0
2012-11-14,8.73,8.82,8.49,8.58,67700,7.62420546922657,7.70280552561035,7.41460531886983,7.49320537525361,77519.0283611225,0.0,1.0
2012-11-15,8.76,8.91,8.67,8.67,50500,7.65040548802116,7.78140558199413,7.57180543163739,7.57180543163739,57824.3860005419,0.0,1.0
2012-11-16,8.77,8.91,8.53,8.73,50900,7.65913882761936,7.78140558199413,7.44953867726262,7.62420546922657,58282.4009391601,0.0,1.0
2012-11-19,8.86,8.95,8.71,8.78,40100,7.73773888400314,7.81633894038692,7.60673879003018,7.66787216721756,45915.9975964699,0.0,1.0
2012-11-20,8.82,8.94,8.68,8.75,40000,7.75520556319954,7.86071856405939,7.63210706219637,7.69365631269795,45492.024308695,0.06,1.0
2012-11-21,8.99,9.35,7.96,8.81,23500,7.90468231441767,8.22122131699724,6.99902905703722,7.74641281312788,26726.5642813583,0.0,1.0
2012-11-23,9.0,9.089,8.9,9.05,18500,7.91347506448932,7.99173054012705,7.82554756377278,7.9574388148476,21040.0612427714,0.0,1.0
2012-11-26,8.94,9.04,8.8,8.93,26800,7.86071856405939,7.94864606477594,7.73762006305623,7.85192581398774,30479.6562868257,0.0,1.0
2012-11-27,8.96,9.1,8.95,8.96,43600,7.87830406420271,8.00140256520587,7.86951131413105,7.87830406420271,49586.3064964775,0.0,1.0
2012-11-28,9.07,9.11,8.78,8.85,41600,7.97502431499091,8.01019531527753,7.72003456291292,7.7815838134145,47311.7052810428,0.0,1.0
2012-11-29,9.59,9.65,9.01,9.15,40300,8.43224731871696,8.48500381914689,7.92226781456098,8.04536631556415,45833.2144910102,0.0,1.0
2012-11-30,9.7,9.76,9.53,9.59,72700,8.52896756950516,8.58172406993509,8.37949081828703,8.43224731871696,82681.7541810532,0.0,1.0
2012-12-03,9.42,9.76,9.32,9.76,37900,8.28277056749883,8.58172406993509,8.19484306678228,8.58172406993509,43103.6930324885,0.0,1.0
2012-12-04,9.27,9.62,9.21,9.42,41200,8.150879316424,8.45862556893192,8.09812281599408,8.28277056749883,46856.7850379559,0.0,1.0
2012-12-05,9.2,9.35,8.99,9.35,26600,8.08933006592242,8.22122131699724,7.90468231441767,8.22122131699724,30252.1961652822,0.0,1.0
2012-12-06,9.08,9.18,8.88,9.18,14100,7.98381706506256,8.07174456577911,7.80796206362947,8.07174456577911,16035.938568815,0.0,1.0
2012-12-07,9.15,9.18,8.97,9.16,25100,8.04536631556415,8.07174456577911,7.88709681427436,8.0541590656358,28546.2452537061,0.0,1.0
2012-12-10,9.39,9.4,9.07,9.2,81000,8.25639231728386,8.26518506735552,7.97502431499091,8.08933006592242,92121.3492251074,0.0,1.0
2012-12-11,9.86,9.8899,9.3,9.5,60500,8.66965157065164,8.69594189336589,8.17725756663897,8.35311256807206,68806.6867669012,0.0,1.0
2012-12-12,9.56,9.89,9.45,9.85,42900,8.40586906850199,8.6960298208666,8.30914881771379,8.66085882057998,48790.1960710754,0.0,1.0
2012-12-13,9.68,9.77,9.57,9.6,57200,8.51138206936185,8.59051682000674,8.41466181857365,8.44104006878861,65053.5947614338,0.0,1.0
2012-12-14,9.68,9.82,9.62,9.62,45900,8.51138206936185,8.63448057036502,8.45862556893192,8.45862556893192,52202.0978942275,0.0,1.0
2012-12-17,9.96,9.98,9.71,9.71,47900,8.75757907136819,8.77516457151149,8.53776031957682,8.53776031957682,54476.6991096622,0.0,1.0
2012-12-18,10.91,11.03,9.754,9.93,91600,9.59289032817539,9.69840332903525,8.5764484198921,8.73120082115322,104176.735666912,0.0,1.0
2012-12-19,10.9,11.1,10.735,10.85,76500,9.58409757810374,9.75995257953683,9.43901720192143,9.54013382774546,87003.4964903791,0.0,1.0
2012-12-20,11.21,11.26,10.7,10.88,64700,9.85667283032504,9.90063658068331,9.40824257667064,9.56651207796043,73583.3493193141,0.0,1.0
2012-12-21,11.02,11.5,10.75,11.14,262000,9.68961057896359,10.111662582403,9.45220632702891,9.79512357982345,297972.759221952,0.0,1.0
2012-12-24,10.75,11.03,9.98,11.0,14700,9.45220632702891,9.69840332903525,8.77516457151149,9.67202507882029,16718.3189334454,0.0,1.0
2012-12-26,10.53,11.06,10.5,10.82,29600,9.25876582545251,9.72478157925021,9.23238757523754,9.5137555775305,33664.0979884343,0.0,1.0
2012-12-27,10.48,10.69,10.14,10.69,25300,9.21480207509424,9.39944982659899,8.91584857265797,9.39944982659899,28773.7053752496,0.0,1.0
2012-12-28,10.37,10.67,10.32,10.45,20500,9.11808182430603,9.38186432645568,9.07411807394776,9.18842382487927,23314.6624582062,0.0,1.0
2012-12-31,10.84,10.88,10.39,10.42,39700,9.53134107767381,9.56651207796043,9.13566732444934,9.16204557466431,45150.8341263798,0.0,1.0
2013-01-02,11.42,11.49,11.0,11.31,112900,10.0413205818298,10.1028698323314,9.67202507882029,9.94460033104158,128401.238611291,0.0,1.0
2013-01-03,11.21,11.46,11.07,11.41,43100,9.85667283032504,10.0764915821164,9.73357432932187,10.0325278317581,49017.6561926188,0.0,1.0
2013-01-04,10.84,11.29,10.8,11.29,50900,9.53134107767381,9.92701483089827,9.49617007738719,9.92701483089827,57888.6009328144,0.0,1.0
2013-01-07,10.86,10.94,10.57,10.74,42700,9.54892657781712,9.61926857839036,9.29393682573913,9.44341357695726,48562.7359495319,0.0,1.0
2013-01-08,10.4,10.94,10.38,10.88,85500,9.144460074521,9.61926857839036,9.12687457437769,9.56651207796043,97239.2019598355,0.0,1.0
2013-01-09,10.67,10.8,10.15,10.47,38100,9.38186432645568,9.49617007738719,8.92464132272963,9.20600932502258,43331.153154032,0.0,1.0
2013-01-10,10.56,10.7,10.37,10.7,15500,9.28514407566747,9.40824257667064,9.11808182430603,9.40824257667064,17628.1594196193,0.0,1.0
2013-01-11,10.64,10.9,10.54,10.54,25100,9.35548607624071,9.58409757810374,9.26755857552416,9.26755857552416,28546.2452537061,0.0,1.0
2013-01-14,10.49,10.79,10.37,10.56,36800,9.22359482516589,9.48737732731553,9.11808182430603,9.28514407566747,41852.6623639994,0.0,1.0
2013-01-15,10.43,10.59,10.3,10.33,24700,9.17083832473596,9.31152232588244,9.05653257380445,9.08291082401941,28091.3250106192,0.0,1.0
2013-01-16,10.31,10.55,10.31,10.43,38800,9.0653253238761,9.27635132559582,9.0653253238761,9.17083832473596,44127.2635794342,0.0,1.0
2013-01-17,10.45,10.636,10.24,10.39,40100,9.18842382487927,9.35196897621205,9.00377607337452,9.13566732444934,45605.7543694667,0.0,1.0
2013-01-18,10.55,10.79,10.34,10.47,73700,9.27635132559582,9.48737732731553,9.09170357409107,9.20600932502258,83819.0547887705,0.0,1.0
2013-01-22,10.68,10.75,10.466,10.58,70400,9.39065707652733,9.45220632702891,9.20249222499392,9.30272957581078,80065.9627833032,0.0,1.0
2013-01-23,10.54,10.8,10.45,10.72,42100,9.26755857552416,9.49617007738719,9.18842382487927,9.42582807681395,47880.3555849015,0.0,1.0
2013-01-24,10.49,10.72,10.3801,10.54,87400,9.22359482516589,9.42582807681395,9.1269625018784,9.26755857552416,99400.0731144986,0.0,1.0
2013-01-25,10.31,10.66,10.27,10.58,32800,9.0653253238761,9.37307157638402,9.03015432358948,9.30272957581078,37303.4599331299,0.0,1.0
2013-01-28,10.79,10.95,10.3,10.3,42100,9.48737732731553,9.62806132846201,9.05653257380445,9.05653257380445,47880.3555849015,0.0,1.0
2013-01-29,11.0,11.06,10.58,10.75,46400,9.67202507882029,9.72478157925021,9.30272957581078,9.45220632702891,52770.7481980862,0.0,1.0
2013-01-30,10.63,11.0,10.6,10.95,53000,9.34669332616906,9.67202507882029,9.32031507595409,9.62806132846201,60276.9322090209,0.0,1.0
2013-01-31,10.48,10.85,10.43,10.63,75200,9.21480207509424,9.54013382774546,9.17083832473596,9.34669332616906,85525.0057003465,0.0,1.0
2013-02-01,10.85,10.99,10.5,10.57,60400,9.54013382774546,9.66323232874863,9.23238757523754,9.29393682573913,68692.9567061295,0.0,1.0
2013-02-04,10.3,10.93,10.3,10.76,72000,9.05653257380445,9.6104758283187,9.05653257380445,9.46099907710057,81885.643755651,0.0,1.0
2013-02-05,10.27,10.42,10.23,10.41,51000,9.03015432358948,9.16204557466431,8.99498332330286,9.15325282459265,58002.3309935861,0.0,1.0
2013-02-06,10.24,10.26,10.02,10.18,47600,9.00377607337452,9.02136157351783,8.81033557179811,8.95101957294459,54135.508927347,0.0,1.0
2013-02-07,10.18,10.28,9.99,10.23,18400,8.95101957294459,9.03894707366114,8.78395732158315,8.99498332330286,20926.3311819997,0.0,1.0
2013-02-08,10.17,10.47,10.09,10.23,31300,8.94222682287294,9.20600932502258,8.8718848222997,8.99498332330286,35597.5090215538,0.0,1.0
2013-02-11,10.27,10.45,10.1501,10.45,21900,9.03015432358948,9.18842382487927,8.92472925023034,9.18842382487927,24906.8833090105,0.0,1.0
2013-02-12,10.26,10.43,9.9601,10.24,28900,9.02136157351783,9.17083832473596,8.7576669988689,9.00377607337452,32867.9875630321,0.0,1.0
2013-02-13,10.36,10.46,10.25,10.31,52100,9.10928907423438,9.19721657495093,9.01256882344618,9.0653253238761,59253.3616620752,0.0,1.0
2013-02-14,10.27,10.48,10.16,10.32,14700,9.03015432358948,9.21480207509424,8.93343407280128,9.07411807394776,16718.3189334454,0.0,1.0
2013-02-15,10.05,10.5,10.02,10.4,43600,8.83671382201308,9.23238757523754,8.81033557179811,9.144460074521,49586.3064964775,0.0,1.0
2013-02-19,10.32,10.42,10.11,10.11,31200,9.07411807394776,9.16204557466431,8.88947032244301,8.88947032244301,35483.7789607821,0.0,1.0
2013-02-20,10.03,10.44,10.03,10.3,54700,8.81912832186977,9.17963107480761,8.81912832186977,9.05653257380445,62210.3432421404,0.0,1.0
2013-02-21,10.39,10.49,10.0,10.02,25300,9.13566732444934,9.22359482516589,8.7927500716548,8.81033557179811,28773.7053752496,0.0,1.0
2013-02-22,10.59,10.59,10.37,10.42,36300,9.31152232588244,9.31152232588244,9.11808182430603,9.16204557466431,41284.0120601407,0.0,1.0
2013-02-25,9.98,10.77,9.97,10.66,38200,8.77516457151149,9.46979182717222,8.76637182143984,9.37307157638402,43444.8832148037,0.0,1.0
2013-02-26,10.03,10.29,10.01,10.07,24800,8.81912832186977,9.04773982373279,8.80154282172646,8.85429932215639,28205.0550713909,0.0,1.0
2013-02-27,9.91,10.1,9.88,10.05,56300,8.71361532100991,8.88067757237135,8.68723707079495,8.83671382201308,64030.0242144882,0.0,1.0
2013-02-28,10.06,10.16,9.91,9.92,28600,8.84550657208473,8.93343407280128,8.71361532100991,8.72240807108157,32526.7973807169,0.0,1.0
2013-03-01,9.63,9.69,9.5,9.64,66300,8.5201748194335,8.57326002080069,8.40515688313793,8.5290223529947,74936.1384632307,0.06,1.0
2013-03-04,9.48,9.64,9.25,9.63,59200,8.38746181601554,8.5290223529947,8.18396854410799,8.5201748194335,66911.3031225226,0.0,1.0
2013-03-05,9.73,9.755,9.39,9.53,32100,8.60865015504548,8.63076898894848,8.30783401396476,8.43169948382153,36281.2978079895,0.0,1.0
2013-03-06,9.55,9.8,9.35,9.74,19000,8.44939455094392,8.67058288997387,8.27244387971997,8.61749768860668,21474.911475134,0.0,1.0
2013-03-07,10.0,10.06,9.52,9.52,36800,8.84753356119782,8.90061876256501,8.42285195026033,8.42285195026033,41593.5127518384,0.0,1.0
2013-03-08,9.77,10.15,9.69,10.15,41500,8.64404028929027,8.98024656461579,8.57326002080069,8.98024656461579,46905.7276956874,0.0,1.0
2013-03-11,9.37,9.75,9.27,9.7,46700,8.29013894684236,8.62634522216788,8.20166361123038,8.58210755436189,52783.0718888819,0.0,1.0
2013-03-12,9.35,9.42,9.19,9.37,34900,8.27244387971997,8.33437661464835,8.1308833427408,8.29013894684236,39446.021604325,0.0,1.0
2013-03-13,9.63,9.67,9.39,9.49,30600,8.5201748194335,8.5555649536783,8.30783401396476,8.39630934957674,34585.9100599526,0.0,1.0
2013-03-14,9.62,9.68,9.54,9.63,20700,8.51132728587231,8.56441248723949,8.44054701738272,8.5201748194335,23396.3509229091,0.0,1.0
2013-03-15,9.54,9.68,9.381,9.64,103600,8.44054701738272,8.56441248723949,8.29987123375968,8.5290223529947,117094.780464415,0.0,1.0
2013-03-18,9.43,9.59,9.36,9.43,19000,8.34322414820955,8.48478468518871,8.28129141328116,8.34322414820955,21474.911475134,0.0,1.0
2013-03-19,9.3,9.53,9.26,9.43,60200,8.22820621191398,8.43169948382153,8.19281607766919,8.34322414820955,68041.5616212139,0.0,1.0
2013-03-20,9.34,9.42,9.25,9.34,57600,8.26359634615877,8.33437661464835,8.18396854410799,8.26359634615877,65102.8895246166,0.0,1.0
2013-03-21,9.31,9.45,9.19,9.2,20800,8.23705374547517,8.36091921533194,8.1308833427408,8.139730876302,23509.3767727782,0.0,1.0
2013-03-22,9.33,9.54,9.25,9.33,23700,8.25474881259757,8.44054701738272,8.18396854410799,8.25474881259757,26787.1264189829,0.0,1.0
2013-03-25,9.39,9.49,9.24,9.24,31700,8.30783401396476,8.39630934957674,8.17512101054679,8.17512101054679,35829.194408513,0.0,1.0
2013-03-26,9.44,9.48,9.32,9.43,31800,8.35207168177075,8.38746181601554,8.24590127903637,8.34322414820955,35942.2202583821,0.0,1.0
2013-03-27,9.39,9.45,9.13,9.39,31900,8.30783401396476,8.36091921533194,8.07779814137361,8.30783401396476,36055.2461082512,0.0,1.0
2013-03-28,9.36,9.57,9.18,9.43,92900,8.28129141328116,8.46708961806632,8.1220358091796,8.34322414820955,105001.014528418,0.0,1.0
2013-04-01,9.23,9.58,9.17,9.31,48300,8.16627347698559,8.47593715162752,8.1131882756184,8.23705374547517,54591.4854867879,0.0,1.0
2013-04-02,9.18,9.35,9.15,9.28,97100,8.1220358091796,8.27244387971997,8.09549320849601,8.21051114479158,109748.100222921,0.0,1.0
2013-04-03,9.05,9.2501,9.0,9.18,47800,8.00701787288403,8.1840570194436,7.96278020507804,8.1220358091796,54026.3562374423,0.0,1.0
2013-04-04,8.96,9.1,8.9,9.04,25800,7.92739007083325,8.05125554069002,7.87430486946606,7.99817033932283,29160.6692662345,0.0,1.0
2013-04-05,8.85,8.99,8.77,8.77,73500,7.83006720166007,7.95393267151684,7.75928693317049,7.75928693317049,83073.9996538077,0.0,1.0
2013-04-08,9.19,9.22,8.84,8.92,36000,8.1308833427408,8.15742594342439,7.82121966809888,7.89199993658846,40689.3059528854,0.0,1.0
2013-04-09,9.14,9.41,9.06,9.18,33900,8.08664567493481,8.32552908108715,8.01586540644523,8.1220358091796,38315.7631056338,0.0,1.0
2013-04-10,9.42,9.49,9.1,9.11,43200,8.33437661464835,8.39630934957674,8.05125554069002,8.06010307425122,48827.1671434625,0.0,1.0
2013-04-11,9.54,9.67,9.4,9.4,30800,8.44054701738272,8.5555649536783,8.31668154752595,8.31668154752595,34811.9617596909,0.0,1.0
2013-04-12,9.07,9.45,9.03,9.45,25000,8.02471294000643,8.36091921533194,7.98932280576163,8.36091921533194,28256.4624672815,0.0,1.0
2013-04-15,8.65,9.095,8.63,9.02,94500,7.65311653043612,8.04683177390942,7.63542146331372,7.98047527220044,106809.428126324,0.0,1.0
2013-04-16,8.88,9.03,8.675,8.79,76500,7.85660980234367,7.98932280576163,7.67523536433911,7.77698200029289,86464.7751498815,0.0,1.0
2013-04-17,8.87,9.04,8.69,8.8,56000,7.84776226878247,7.99817033932283,7.68850666468091,7.78582953385409,63294.4759267106,0.0,1.0
2013-04-18,8.99,9.32,8.85,8.85,56700,7.95393267151684,8.24590127903637,7.83006720166007,7.83006720166007,64085.6568757945,0.0,1.0
2013-04-19,9.05,9.2599,8.92,9.01,25900,8.00701787288403,8.19272760233357,7.89199993658846,7.97162773863924,29273.6951161037,0.0,1.0
2013-04-22,9.06,9.15,8.95,9.09,29300,8.01586540644523,8.09549320849601,7.91854253727205,8.04240800712882,33116.574011654,0.0,1.0
2013-04-23,9.15,9.17,9.03,9.17,24200,8.09549320849601,8.1131882756184,7.98932280576163,8.1131882756184,27352.2556683285,0.0,1.0
2013-04-24,9.36,9.36,9.07,9.13,24400,8.28129141328116,8.28129141328116,8.02471294000643,8.07779814137361,27578.3073680668,0.0,1.0
2013-04-25,9.51,9.84,9.4,9.4,45000,8.41400441669913,8.70597302421866,8.31668154752595,8.31668154752595,50861.6324411068,0.0,1.0
2013-04-26,9.46,9.63,9.37,9.44,41900,8.36976674889314,8.5201748194335,8.29013894684236,8.35207168177075,47357.8310951639,0.0,1.0
2013-04-29,9.59,9.82,9.48,9.48,24000,8.48478468518871,8.68827795709626,8.38746181601554,8.38746181601554,27126.2039685903,0.0,1.0
2013-04-30,9.57,9.59,9.37,9.5,44200,8.46708961806632,8.48478468518871,8.29013894684236,8.40515688313793,49957.4256421537,0.0,1.0
2013-05-01,9.15,9.53,9.04,9.49,118800,8.09549320849601,8.43169948382153,7.99817033932283,8.39630934957674,134274.709644522,0.0,1.0
2013-05-02,9.28,9.44,8.94,8.99,79500,8.21051114479158,8.35207168177075,7.90969500371085,7.95393267151684,89855.5506459553,0.0,1.0
2013-05-03,9.76,9.9,9.37,9.47,47200,8.63519275572908,8.75905822558585,8.29013894684236,8.37861428245434,53348.2011382275,0.0,1.0
2013-05-06,9.7,9.75,9.52,9.73,20400,8.58210755436189,8.62634522216788,8.42285195026033,8.60865015504548,23057.2733733017,0.0,1.0
2013-05-07,9.8,9.83,9.68,9.68,20600,8.67058288997387,8.69712549065746,8.56441248723949,8.56441248723949,23283.32507304,0.0,1.0
2013-05-08,9.94,9.95,9.75,9.75,39400,8.79444835983064,8.80329589339183,8.62634522216788,8.62634522216788,44532.1848484357,0.0,1.0
2013-05-09,9.94,10.07,9.85,9.86,58500,8.79444835983064,8.90946629612621,8.71482055777986,8.72366809134105,66120.1221734388,0.0,1.0
2013-05-10,10.04,10.09,9.98,9.98,23300,8.88292369544262,8.9271613632486,8.82983849407543,8.82983849407543,26335.0230195064,0.0,1.0
2013-05-13,10.05,10.22,9.98,9.99,49500,8.89177122900381,9.04217929954418,8.82983849407543,8.83868602763663,55947.7956852174,0.0,1.0
2013-05-14,10.39,10.4,10.04,10.04,49400,9.19258737008454,9.20143490364574,8.88292369544262,8.88292369544262,55834.7698353483,0.0,1.0
2013-05-15,10.53,10.53,10.17,10.32,38200,9.31645283994131,9.31645283994131,8.99794163173819,9.13065463515616,43175.8746500062,0.0,1.0
2013-05-16,10.59,10.6,10.5,10.52,28200,9.36953804130849,9.37838557486969,9.28991023925771,9.30760530638011,31873.2896630936,0.0,1.0
2013-05-17,10.72,10.73,10.53,10.62,62600,9.48455597760407,9.49340351116527,9.31645283994131,9.39608064199209,70754.1820180729,0.0,1.0
2013-05-20,10.84,11.0,10.604,10.64,32600,9.59072638033844,9.73228691731761,9.38192458829417,9.41377570911449,36846.4270573351,0.0,1.0
2013-05-21,10.99,11.0,10.14,10.81,27500,9.72343938375641,9.73228691731761,8.97139903105459,9.56418377965485,31082.1087140097,0.0,1.0
2013-05-22,11.08,11.27,10.99,10.99,64700,9.80306718580719,9.97117032346995,9.72343938375641,9.72343938375641,73127.7248653246,0.0,1.0
2013-05-23,11.28,11.35,10.96,10.96,51000,9.98001785703114,10.0419505919595,9.69689678307282,9.69689678307282,57643.1834332544,0.0,1.0
2013-05-24,11.32,11.42,10.881,11.22,46500,10.0154079912759,10.1038833268879,9.62700126793935,9.92693265566396,52557.0201891438,0.0,1.0
2013-05-28,11.41,11.77,11.19,11.4,74700,10.0950357933267,10.4135470015298,9.90039005498036,10.0861882597655,84430.3098522374,0.0,1.0
2013-05-29,11.39,11.5,11.24,11.35,30000,10.0773407262043,10.1746635953775,9.94462772278635,10.0419505919595,33907.7549607379,0.0,1.0
2013-05-30,11.37,11.52,11.3,11.41,68100,10.0596456590819,10.1923586624999,9.99771292415354,10.0950357933267,76970.6037608751,0.0,1.0
2013-05-31,11.06,11.25,11.03,11.25,38600,9.78537211868479,9.95347525634755,9.7588295180012,9.95347525634755,43627.9780494827,0.0,1.0
2013-06-03,11.87,11.91,11.08,11.14,119100,10.5020223371418,10.5374124713866,9.80306718580719,9.85615238717438,134613.787194129,0.0,1.0
2013-06-04,11.4,12.04,11.3,11.86,74700,10.0861882597655,10.6524304076822,9.99771292415354,10.4931748035806,84430.3098522374,0.0,1.0
2013-06-05,11.2,11.56,11.15,11.35,68200,9.90923758854156,10.2277487967447,9.86499992073557,10.0419505919595,77083.629610744,0.0,1.0
2013-06-06,11.16,11.49,10.93,11.23,57100,9.87384745429677,10.1658160618163,9.67035418238922,9.93578018922516,64537.760275271,0.0,1.0
2013-06-07,11.43,11.51,11.12,11.22,59100,10.1127308604491,10.1835111289387,9.83845732005198,9.92693265566396,66798.2772726536,0.0,1.0
2013-06-10,11.54,11.6,11.37,11.46,47100,10.2100537296223,10.2631389309895,10.0596456590819,10.1392734611327,53235.1752883583,0.0,1.0
2013-06-11,11.39,11.61,11.21,11.31,34200,10.0773407262043,10.2719864645507,9.91808512210276,10.0065604577147,38654.8406552412,0.0,1.0
2013-06-12,11.39,11.59,11.25,11.48,45700,10.0773407262043,10.2542913974283,9.95347525634755,10.1569685282551,51652.8133901907,0.0,1.0
2013-06-13,11.55,11.61,11.27,11.36,20800,10.2189012631835,10.2719864645507,9.97117032346995,10.0507981255207,23509.3767727782,0.0,1.0
2013-06-14,11.43,11.59,11.41,11.46,31300,10.1127308604491,10.2542913974283,10.0950357933267,10.1392734611327,35377.0910090365,0.0,1.0
2013-06-17,11.6,11.74,11.47,11.6,45300,10.2631389309895,10.3870044008462,10.1481209946939,10.2631389309895,51200.709990714,0.0,1.0
2013-06-18,11.66,11.8,11.48,11.59,57600,10.3162241323567,10.4400896022134,10.1569685282551,10.2542913974283,65102.8895246164,0.0,1.0
2013-06-19,11.57,11.78,11.54,11.63,28000,10.2896815316731,10.4764432535098,10.2630012856964,10.3430420236264,31483.967604129,0.06,1.0
2013-06-20,11.57,12.0,11.45,11.67,126400,10.2896815316731,10.6720983906722,10.1829605477663,10.3786156849287,142127.625184354,0.0,1.0
2013-06-21,11.85,11.88,11.56,11.62,128900,10.5386971607888,10.5653774067654,10.2807881163475,10.3341486083009,144938.693720436,0.0,1.0
2013-06-24,11.84,12.0,11.63,11.63,95900,10.5298037454632,10.6720983906722,10.3430420236264,10.3430420236264,107832.589044142,0.0,1.0
2013-06-25,12.16,12.18,11.74,11.88,102800,10.8143930358811,10.8321798665322,10.4408695922076,10.5653774067654,115591.138203731,0.0,1.0
2013-06-26,12.4,12.5,12.11,12.18,182400,11.0278350036946,11.1167691569502,10.7699259592533,10.8321798665322,205095.560392611,0.0,1.0
2013-06-27,12.77,12.9312,12.3905,12.4,190100,11.3568913707403,11.5002532257883,11.0193862591353,11.0278350036946,213753.651483747,0.0,1.0
2013-06-28,12.5,12.71,12.4,12.69,233500,11.1167691569502,11.3035308787869,11.0278350036946,11.2857440481358,262553.801270147,0.0,1.0
2013-07-01,12.52,12.55,12.45,12.5,76400,11.1345559876013,11.161236233578,11.0723020803224,11.1167691569502,85906.2544626949,0.0,1.0
2013-07-02,12.51,12.53,12.39,12.53,97600,11.1256625722757,11.1434494029268,11.018941588369,11.1434494029268,109744.115648679,0.0,1.0
2013-07-03,12.57,12.65,12.45,12.475,55200,11.1790230642291,11.2501703868336,11.0723020803224,11.0945356186363,62068.3932767115,0.0,1.0
2013-07-05,12.95,13.03,12.5,12.73,58300,11.5169728466004,11.5881201692048,11.1167691569502,11.321317709438,65554.1182614542,0.0,1.0
2013-07-08,12.85,12.9995,12.79,12.95,94800,11.4280386933448,11.5609952524619,11.3746782013914,11.5169728466004,106595.718888265,0.0,1.0
2013-07-09,13.01,13.11,12.3,12.92,63600,11.5703333385537,11.6592674918093,10.938900850439,11.4902926006237,71513.5835579505,0.0,1.0
2013-07-10,13.09,13.135,12.9,12.96,49800,11.6414806611582,11.6815010301232,11.4725057699726,11.5258662619259,55996.4852387724,0.0,1.0
2013-07-11,13.16,13.3,13.05,13.3,23847,11.7037345684371,11.828242382995,11.605906999856,11.828242382995,26814.2205519881,0.0,1.0
2013-07-12,13.25,13.29,13.13,13.13,19421,11.7837753063672,11.8193489676694,11.6770543224604,11.6770543224604,21837.5048157067,0.0,1.0
2013-07-15,13.26,13.4,13.13,13.3,174100,11.7926687216927,11.9171765362506,11.6770543224604,11.828242382995,195762.812852817,0.0,1.0
2013-07-16,13.18,13.39,13.1,13.24,87000,11.7215213990882,11.908283120925,11.6503740764838,11.7748818910416,97825.1850556872,0.0,1.0
2013-07-17,12.97,13.2,12.93,13.05,103400,11.5347596772515,11.7393082297394,11.4991860159492,11.605906999856,116265.794652391,0.0,1.0
2013-07-18,12.95,13.09,12.93,12.99,36800,11.5169728466004,11.6414806611582,11.4991860159492,11.5525465079026,41378.9288511409,0.0,1.0
2013-07-19,12.81,12.94,12.77,12.93,48300,11.3924650320425,11.5080794312748,11.3568913707403,11.4991860159492,54309.8441171227,0.0,1.0
2013-07-22,12.96,13.0,12.75,12.78,50500,11.5258662619259,11.5614399232282,11.3391045400892,11.3657847860658,56783.5844288758,0.0,1.0
2013-07-23,12.88,13.0,12.8,12.98,40500,11.4547189393214,11.5614399232282,11.383571616717,11.543653092577,45539.310284544,0.0,1.0
2013-07-24,12.56,12.9,12.38,12.9,44600,11.1701296489035,11.4725057699726,11.0100481730434,11.4725057699726,50149.46268372,0.0,1.0
2013-07-25,12.75,12.75,12.27,12.57,52700,11.3391045400892,11.3391045400892,10.9122206044623,11.1790230642291,59257.3247406284,0.0,1.0
2013-07-26,12.4,12.6099,12.22,12.6,40300,11.0278350036946,11.2145077913781,10.8677535278345,11.2057033102058,45314.424801657,0.0,1.0
2013-07-29,12.07,12.4,12.0,12.33,45600,10.7343522979511,11.0278350036946,10.6720983906722,10.9655810964156,51273.8900981529,0.0,1.0
2013-07-30,11.86,12.17,11.7385,12.17,48500,10.5475905761143,10.8232864512067,10.4395355799088,10.8232864512067,54534.7296000093,0.0,1.0
2013-07-31,11.8,12.0,11.735,11.93,89000,10.494230084161,10.6720983906722,10.4364228845448,10.6098444833932,100074.039884553,0.0,1.0
2013-08-01,11.71,12.53,11.6001,12.53,61700,10.4141893462309,11.1434494029268,10.316450711803,11.1434494029268,69377.1714705273,0.0,1.0
2013-08-02,11.61,11.63,11.42,11.62,32000,10.3252551929753,10.3430420236264,10.1562803017897,10.3341486083009,35981.6772618618,0.0,1.0
2013-08-05,11.42,11.55,11.29,11.55,165600,10.1562803017897,10.2718947010219,10.0406659025574,10.2718947010219,186205.179830134,0.0,1.0
2013-08-06,11.52,11.79,11.41,11.41,68700,10.2452144550453,10.4853366688354,10.1473868864641,10.1473868864641,77248.1633715593,0.0,1.0
2013-08-07,11.47,11.69,11.4,11.52,23000,10.2007473784175,10.3964025155798,10.1384934711385,10.2452144550453,25861.8305319631,0.0,1.0
2013-08-08,11.56,11.76,11.37,11.5,34500,10.2807881163475,10.4586564228587,10.1118132251619,10.2274276243941,38792.7457979448,0.0,1.0
2013-08-09,11.45,11.63,11.43,11.5,19600,10.1829605477663,10.3430420236264,10.1651737171152,10.2274276243941,22038.7773228904,0.0,1.0
2013-08-12,11.24,11.42,11.1,11.3,27800,9.99619882592959,10.1562803017897,9.87169101137174,10.0495593178829,31259.0821212424,0.0,1.0
2013-08-13,11.1,11.45,11.06,11.28,39200,9.87169101137174,10.1829605477663,9.8361173500695,10.0317724872318,44077.5546457807,0.0,1.0
2013-08-14,11.2,11.29,11.07,11.13,47300,9.96062516462734,10.0406659025574,9.84501076539506,9.89837125734842,53185.4167026895,0.0,1.0
2013-08-15,10.6,11.07,10.55,11.0,56300,9.42702024509374,9.84501076539506,9.38255316846594,9.78275685811614,63305.263432588,0.0,1.0
2013-08-16,10.29,10.7199,10.23,10.54,35900,9.15132437000137,9.5336522948472,9.09796387804801,9.37365975314037,40366.9441781512,0.0,1.0
2013-08-19,10.28,10.51,10.28,10.34,29800,9.14243095467581,9.3469795071637,9.14243095467581,9.19579144662917,33507.9369501088,0.0,1.0
2013-08-20,10.44,10.51,10.32,10.33,18800,9.28472559988477,9.3469795071637,9.17800461597805,9.18689803130361,21139.2353913438,0.0,1.0
2013-08-21,10.47,11.22,10.43,10.43,25400,9.31140584586146,9.97841199527847,9.27583218455921,9.27583218455921,28560.4563266028,0.0,1.0
2013-08-22,10.75,10.85,10.46,10.51,31500,9.56042147497714,9.64935562823274,9.3025124305359,9.3469795071637,35419.4635546452,0.0,1.0
2013-08-23,10.76,10.95,10.7275,10.73,25400,9.5693148903027,9.73828978148834,9.54041129049463,9.54263464432602,28560.4563266028,0.0,1.0
2013-08-26,10.7,10.9399,10.64,10.76,27700,9.51595439834934,9.72930743200953,9.46259390639598,9.5693148903027,31146.6393797991,0.0,1.0
2013-08-27,10.08,10.76,10.04,10.58,32900,8.96456264816461,9.5693148903027,8.92898898686237,9.40923341444262,36993.6619348516,0.0,1.0
2013-08-28,10.01,10.34,9.98,10.05,17200,8.95566923283905,9.2509110756799,8.92882906530806,8.99145612288036,19224.9172589662,0.06,1.0
2013-08-29,10.56,10.7,10.01,10.01,33400,9.44773897090713,9.57299308605173,8.95566923283905,8.95566923283905,37332.1067703181,0.0,1.0
2013-08-30,9.93,10.59,9.82,10.52,51100,8.88409545275642,9.47457913843812,8.7856815051428,9.41195208086581,57115.8879030914,0.0,1.0
2013-09-03,10.13,10.43,9.98,10.1,30400,9.063029902963,9.33143157827286,8.92882906530806,9.03618973543201,33978.9235274751,0.0,1.0
2013-09-04,10.25,10.37,9.91,10.11,29800,9.17039057308694,9.27775124321088,8.86620200773576,9.04513645794234,33308.2868789065,0.0,1.0
2013-09-05,10.34,10.55,10.2,10.25,27600,9.2509110756799,9.4387922483968,9.1256569605353,9.17039057308694,30849.2858341551,0.0,1.0
2013-09-06,10.2,10.39,10.09,10.39,20100,9.1256569605353,9.29564468823154,9.02724301292168,9.29564468823154,22466.3277270477,0.0,1.0
2013-09-09,10.42,10.45,10.27,10.27,16300,9.32248485576253,9.34932502329351,9.1882840181076,9.1882840181076,18218.9622861133,0.0,1.0
2013-09-10,10.46,10.62,10.08,10.47,41900,9.35827174580384,9.5014193059691,9.01829629041135,9.36721846831417,46832.7926250398,0.0,1.0
2013-09-11,10.42,10.54,10.2601,10.41,33600,9.32248485576253,9.42984552588647,9.17942676282237,9.3135381332522,37555.6523198409,0.0,1.0
2013-09-12,10.4,10.5,10.3104,10.44,15300,9.30459141074187,9.39405863584516,9.22442877704932,9.34037830078318,17101.234538499,0.0,1.0
2013-09-13,10.42,10.49,10.04,10.46,9400,9.32248485576253,9.38511191333483,8.98250940037004,9.35827174580384,10506.6408275745,0.0,1.0
2013-09-16,10.42,10.59,10.35,10.59,24200,9.32248485576253,9.47457913843812,9.25985779819023,9.47457913843812,27049.0114922664,0.0,1.0
2013-09-17,10.58,10.63,10.21,10.39,44200,9.46563241592779,9.51036602847943,9.13460368304563,9.29564468823154,49403.5664445527,0.0,1.0
2013-09-18,10.7,10.75,10.43,10.55,26100,9.57299308605173,9.61772669860338,9.33143157827286,9.4387922483968,29172.6942127336,0.0,1.0
2013-09-19,10.7,10.73,10.55,10.7,14300,9.57299308605173,9.59983325358272,9.4387922483968,9.57299308605173,15983.5067908847,0.0,1.0
2013-09-20,10.66,10.74,10.25,10.71,104300,9.53720619601042,9.60877997609305,9.17039057308694,9.58193980856206,116579.004076173,0.0,1.0
2013-09-23,10.7,10.7,10.51,10.54,46400,9.57299308605173,9.57299308605173,9.40300535835549,9.42984552588647,51862.5674893042,0.0,1.0
2013-09-24,11.02,11.07,10.551,10.68,55100,9.85928820638225,9.9040218189339,9.43968692064783,9.55509964103107,61586.7988935487,0.0,1.0
2013-09-25,11.0,11.05,10.89,10.91,37300,9.84139476136159,9.88612837391324,9.74298081374798,9.76087425876863,41691.2449860139,0.0,1.0
2013-09-26,11.0,11.0,10.9,10.99,74500,9.84139476136159,9.84139476136159,9.75192753625831,9.83244803885126,83270.7171972664,0.0,1.0
2013-09-27,10.9,10.9,10.56,10.9,19300,9.75192753625831,9.75192753625831,9.44773897090713,9.75192753625831,21572.1455289562,0.0,1.0
2013-09-30,10.91,10.98,10.71,10.74,46700,9.76087425876863,9.82350131634094,9.58193980856206,9.60877997609305,52197.8858135885,0.0,1.0
2013-10-01,11.0,11.0,10.81,10.87,51400,9.84139476136159,9.84139476136159,9.67140703366535,9.72508736872732,57451.2062273757,0.0,1.0
2013-10-02,10.89,10.99,10.79,10.92,61100,9.74298081374798,9.83244803885126,9.65351358864469,9.76982098127896,68293.1653792346,0.0,1.0
2013-10-03,10.78,10.9,10.6,10.84,54100,9.64456686613436,9.75192753625831,9.48352586094844,9.69824720119633,60469.0711459344,0.0,1.0
2013-10-04,11.0,11.0,10.7115,10.75,67300,9.84139476136159,9.84139476136159,9.58328181693861,9.61772669860338,75223.0774144433,0.0,1.0
2013-10-07,10.77,10.93,10.68,10.86,36900,9.63562014362403,9.77876770378929,9.55509964103107,9.71614064621699,41244.1538869682,0.0,1.0
2013-10-08,10.69,10.85,10.6,10.75,46400,9.5640463635414,9.70719392370666,9.48352586094844,9.61772669860338,51862.5674893042,0.0,1.0
2013-10-09,10.6,10.714,10.53,10.714,45100,9.48352586094844,9.58551849756619,9.42089880337614,9.58551849756619,50409.5214174056,0.0,1.0
2013-10-10,10.75,10.79,10.65,10.79,22500,9.61772669860338,9.65351358864469,9.52825947350009,9.65351358864469,25148.874321322,0.0,1.0
2013-10-11,10.83,10.88,10.59,10.69,41000,9.68930047868601,9.73403409123765,9.47457913843812,9.5640463635414,45826.8376521868,0.0,1.0
2013-10-14,10.92,10.99,10.69,10.69,43700,9.76982098127896,9.83244803885126,9.5640463635414,9.5640463635414,48844.7025707455,0.0,1.0
2013-10-15,10.94,11.0,10.8699,10.9,43700,9.78771442629962,9.84139476136159,9.72499790150222,9.75192753625831,48844.7025707455,0.0,1.0
2013-10-16,10.95,11.02,10.9301,11.02,55100,9.79666114880995,9.85928820638225,9.7788571710144,9.85928820638225,61586.7988935487,0.0,1.0
2013-10-17,10.95,11.0,10.89,10.9,47700,9.79666114880995,9.84139476136159,9.74298081374798,9.75192753625831,53315.6135612028,0.0,1.0
2013-10-18,11.0,11.18,10.73,11.08,98200,9.84139476136159,10.0024357665475,9.59983325358272,9.91296854144422,109760.864815726,0.0,1.0
2013-10-21,10.93,11.1899,10.8,10.99,97600,9.77876770378929,10.0112930218327,9.66246031115502,9.83244803885126,109090.228167157,0.0,1.0
2013-10-22,11.0,11.1,10.96,11.04,45600,9.84139476136159,9.93086198646488,9.80560787132028,9.87718165140291,50968.3852912127,0.0,1.0
2013-10-23,10.9,11.0,10.68,10.95,89800,9.75192753625831,9.84139476136159,9.55509964103107,9.79666114880995,100371.951735765,0.0,1.0
2013-10-24,10.94,11.1,10.92,11.02,29900,9.78771442629962,9.93086198646488,9.76982098127896,9.85928820638225,33420.059653668,0.0,1.0
2013-10-25,10.94,11.04,10.71,10.98,42200,9.78771442629962,9.87718165140291,9.58193980856206,9.82350131634094,47168.110949324,0.0,1.0
2013-10-28,10.78,10.93,10.7,10.91,36700,9.64456686613436,9.77876770378929,9.57299308605173,9.76087425876863,41020.6083374453,0.0,1.0
2013-10-29,11.03,11.04,10.81,10.85,37800,9.86823492889258,9.87718165140291,9.67140703366535,9.70719392370666,42250.108859821,0.0,1.0
2013-10-30,10.82,11.08,10.7,11.0,52100,9.68035375617568,9.91296854144422,9.57299308605173,9.84139476136159,58233.6156507057,0.0,1.0
2013-10-31,9.56,10.59,9.41,10.49,228400,8.55306671987426,9.47457913843812,8.41886588221933,9.38511191333483,255289.017555109,0.0,1.0
2013-11-01,9.15,9.8,9.01,9.55,222200,8.18625109695078,8.76778806012215,8.06099698180618,8.54411999736393,248359.105519901,0.0,1.0
2013-11-04,9.35,9.62,9.21,9.21,100200,8.36518554715735,8.60674705493623,8.23993143201275,8.23993143201275,111996.320310954,0.0,1.0
2013-11-05,9.32,9.3858,9.0601,9.24,57000,8.33834537962637,8.39721481374433,8.10582006158293,8.26677159954374,63710.4816140159,0.0,1.0
2013-11-06,9.5,9.6,9.2,9.37,35200,8.49938638481228,8.58885360991557,8.23098470950242,8.38307899217801,39344.0167160239,0.0,1.0
2013-11-07,9.43,9.99,9.41,9.7,70500,8.43675932723998,8.93777578781839,8.41886588221933,8.67832083501886,78799.8062068092,0.0,1.0
2013-11-08,9.85,9.93,9.43,9.43,68700,8.81252167267379,8.88409545275642,8.43675932723998,8.43675932723998,76787.8962611033,0.0,1.0
2013-11-11,9.72,9.95,9.5,9.86,156100,8.69621428003952,8.90198889777708,8.49938638481228,8.82146839518412,174477.301402594,0.0,1.0
2013-11-12,9.69,9.91,9.6551,9.66,21700,8.66937411250853,8.86620200773576,8.63815005094748,8.64253394497755,24254.6921232306,0.0,1.0
2013-11-13,9.73,9.81,9.46,9.7393,35100,8.70516100254985,8.77673478263248,8.46359949477097,8.71348145448445,39232.2439412624,0.0,1.0
2013-11-14,9.65,9.89,9.52,9.7,25700,8.63358722246722,8.84830856271511,8.51727982983294,8.67832083501886,28725.6031136879,0.0,1.0
2013-11-15,9.74,9.84,9.515,9.65,40800,8.71410772506017,8.80357495016346,8.51280646857778,8.63358722246722,45603.292102664,0.0,1.0
2013-11-18,9.61,9.93,9.55,9.75,20900,8.5978003324259,8.88409545275642,8.54411999736393,8.7230544475705,23360.5099251392,0.0,1.0
2013-11-19,9.28,9.7806,9.24,9.64,33700,8.30255848958505,8.75043141845211,8.26677159954374,8.62464049995689,37667.4250946024,0.0,1.0
2013-11-20,9.3,9.56,9.06,9.29,69400,8.37413226966768,8.60824779548635,8.15802563045045,8.36512782636697,77073.0601351742,0.06,1.0
2013-11-21,9.59,9.71,9.27,9.38,40700,8.6352611253885,8.74331444499712,8.34711893976553,8.44616781607343,45199.9070245186,0.0,1.0
2013-11-22,9.53,9.65,9.41,9.56,29000,8.5812344655842,8.68928778519281,8.47318114597558,8.60824779548635,32206.3219585022,0.0,1.0
2013-11-25,9.58,9.6,9.41,9.59,40300,8.62625668208779,8.64426556868922,8.47318114597558,8.6352611253885,44755.6818940564,0.0,1.0
2013-11-26,9.67,9.73,9.52,9.56,43900,8.70729667179425,8.76132333159856,8.57223002228348,8.60824779548635,48753.7080682153,0.0,1.0
2013-11-27,9.94,9.96,9.641,9.72,25300,8.95041664091363,8.96842552751507,8.68118378622217,8.75231888829784,28097.2395017278,0.0,1.0
2013-11-29,9.91,10.08,9.87,10.01,16300,8.92340331101148,9.07647884712368,8.88738553780861,9.01344774401866,18102.1740663305,0.0,1.0
2013-12-02,9.56,9.87,9.41,9.87,16359,8.60824779548635,8.88738553780861,8.47318114597558,8.88738553780861,18167.6972730737,0.0,1.0
2013-12-03,9.82,9.85,9.51,9.51,15850,8.84236332130502,8.86937665120717,8.56322557898276,8.56322557898276,17602.4207945607,0.0,1.0
2013-12-04,9.36,9.86,9.29,9.75,35700,8.42815892947199,8.87838109450789,8.36512782636697,8.77933221819999,39647.0928937423,0.0,1.0
2013-12-05,9.59,9.7,9.36,9.39,31800,8.6352611253885,8.7343100016964,8.42815892947199,8.45517225937415,35315.8978717369,0.0,1.0
2013-12-06,9.81,9.85,9.67,9.72,37700,8.8333588780043,8.86937665120717,8.70729667179425,8.75231888829784,41868.2185460528,0.0,1.0
2013-12-09,9.78,9.85,9.73,9.83,36800,8.80634554810215,8.86937665120717,8.76132333159856,8.85136776460573,40868.7120025131,0.0,1.0
2013-12-10,9.53,9.79,9.53,9.73,44900,8.5812344655842,8.81534999140286,8.5812344655842,8.76132333159856,49864.2708943706,0.0,1.0
2013-12-11,9.58,9.66,9.42,9.58,52600,8.62625668208779,8.69829222849353,8.4821855892763,8.62625668208779,58415.604655766,0.0,1.0
2013-12-12,9.67,9.71,9.49,9.57,69000,8.70729667179425,8.74331444499712,8.54521669238133,8.61725223878707,76628.835004712,0.0,1.0
2013-12-13,9.83,10.03,9.66,9.67,75200,8.85136776460573,9.03145663062009,8.69829222849353,8.70729667179425,83514.3245268747,0.0,1.0
2013-12-16,9.68,10.0,9.64,9.85,42700,8.71630111509497,9.00444330071794,8.68028334189209,8.86937665120717,47421.032676829,0.0,1.0
2013-12-17,9.78,9.855,9.68,9.73,22000,8.80634554810215,8.87387887285753,8.71630111509497,8.76132333159856,24432.3821754154,0.0,1.0
2013-12-18,9.95,9.95,9.55,9.76,48000,8.95942108421435,8.95942108421435,8.59924335218563,8.78833666150071,53307.0156554519,0.0,1.0
2013-12-19,9.75,9.96,9.7,9.96,36100,8.77933221819999,8.96842552751507,8.7343100016964,8.96842552751507,40091.3180242044,0.0,1.0
2013-12-20,10.08,10.13,9.79,9.8,216300,9.07647884712368,9.12150106362727,8.81534999140286,8.82435443470358,240214.73929738,0.0,1.0
2013-12-23,10.15,10.22,9.96,10.1,46700,9.13950995022871,9.20254105333374,8.96842552751507,9.09448773372512,51863.2839814501,0.0,1.0
2013-12-24,10.28,10.29,9.97,10.13,22800,9.25656771313804,9.26557215643876,8.97742997081579,9.12150106362727,25320.8324363396,0.0,1.0
2013-12-26,10.13,10.34,10.11,10.3,27700,9.12150106362727,9.31059437294235,9.10349217702584,9.27457659973948,30762.5902845004,0.0,1.0
2013-12-27,10.08,10.219,9.95,10.18,19700,9.07647884712368,9.20164060900366,8.95942108421435,9.16652328013086,21878.0876752584,0.0,1.0
2013-12-30,10.35,10.48,10.031,10.04,60300,9.31959881624307,9.4366565791524,9.03235707495017,9.04046107392081,66966.9384171614,0.0,1.0
2013-12-31,10.5,10.55,10.26,10.37,42300,9.45466546575384,9.49968768225743,9.23855882653661,9.3376077028445,46976.807546367,0.0,1.0
2014-01-02,10.47,10.49,10.3,10.42,56400,9.42765213585168,9.44566102245312,9.27457659973948,9.38262991934809,62635.743395156,0.0,1.0
2014-01-03,10.23,10.51,10.15,10.47,67800,9.21154549663445,9.46366990905456,9.13950995022871,9.42765213585168,75296.1596133258,0.0,1.0
2014-01-06,10.06,10.31,9.94,10.31,53400,9.05846996052225,9.2835810430402,8.95041664091363,9.2835810430402,59304.0549166902,0.0,1.0
2014-01-07,10.28,10.4,10.02,10.07,32200,9.25656771313804,9.36462103274666,9.02245218731938,9.06747440382297,35760.123002199,0.0,1.0
2014-01-08,10.17,10.26,10.1,10.26,18000,9.15751883683015,9.23855882653661,9.09448773372512,9.23855882653661,19990.1308707944,0.0,1.0
2014-01-09,10.16,10.34,10.1,10.16,22400,9.14851439352943,9.31059437294235,9.09448773372512,9.14851439352943,24876.6073058775,0.0,1.0
2014-01-10,10.25,10.3,10.14,10.17,37000,9.22955438323589,9.27457659973948,9.13050550692799,9.15751883683015,41090.8245677442,0.0,1.0
2014-01-13,10.2,10.33,10.11,10.17,66800,9.1845321667323,9.30158992964163,9.10349217702584,9.15751883683015,74185.5967871705,0.0,1.0
2014-01-14,10.3,10.31,10.2,10.22,30500,9.27457659973948,9.2835810430402,9.1845321667323,9.20254105333374,33872.166197735,0.0,1.0
2014-01-15,10.7,10.7299,10.29,10.29,78100,9.6347543317682,9.66167761723734,9.26557215643876,9.26557215643876,86734.9567227248,0.0,1.0
2014-01-16,10.65,10.82,10.566,10.64,32900,9.58973211526461,9.74280765137681,9.51409479153858,9.58072767196389,36537.5169805076,0.0,1.0
2014-01-17,10.36,10.782,10.34,10.6,29200,9.32860325954379,9.70859076683408,9.31059437294235,9.54470989876102,32428.4345237332,0.0,1.0
2014-01-21,10.58,10.59,10.4,10.4,24000,9.52670101215958,9.5357054554603,9.36462103274666,9.36462103274666,26653.5078277259,0.0,1.0
2014-01-22,10.75,10.79,10.53,10.55,59800,9.67977654827179,9.71579432147466,9.48167879565599,9.49968768225743,66411.6570040838,0.0,1.0
2014-01-23,10.92,10.95,10.64,10.64,71900,9.83285208438399,9.85986541428614,9.58072767196389,9.58072767196389,79849.4672005623,0.0,1.0
2014-01-24,10.91,10.94,10.71,10.8,59700,9.82384764108327,9.85086097098543,9.64375877506892,9.72479876477538,66300.6007214683,0.0,1.0
2014-01-27,10.7,10.95,10.67,10.9,50300,9.6347543317682,9.85986541428614,9.60774100186604,9.81484319778256,55861.3101556089,0.0,1.0
2014-01-28,10.68,10.81,10.4,10.66,103500,9.61674544516676,9.7338032080761,9.36462103274666,9.59873655856532,114943.252507068,0.0,1.0
2014-01-29,10.5,10.7,10.47,10.52,122800,9.45466546575384,9.6347543317682,9.42765213585168,9.47267435235527,136377.115051864,0.0,1.0
2014-01-30,10.53,10.69,10.45,10.5,110400,9.48167879565599,9.62574988846748,9.40964324925025,9.45466546575384,122606.136007539,0.0,1.0
2014-01-31,10.36,10.692,10.29,10.39,59200,9.32860325954379,9.62755077712762,9.26557215643876,9.35561658944594,65745.3193083906,0.0,1.0
2014-02-03,10.09,10.45,10.09,10.37,60300,9.0854832904244,9.40964324925025,9.0854832904244,9.3376077028445,66966.9384171614,0.0,1.0
2014-02-04,10.13,10.29,10.1,10.12,50500,9.12150106362727,9.26557215643876,9.09448773372512,9.11249662032655,56083.42272084,0.0,1.0
2014-02-05,9.95,10.25,9.95,10.19,101400,8.95942108421435,9.22955438323589,8.95942108421435,9.17552772343158,112611.070572142,0.0,1.0
2014-02-06,9.99,10.1,9.97,9.98,57300,8.99543885741722,9.09448773372512,8.97742997081579,8.98643441411651,63635.2499386957,0.0,1.0
2014-02-07,9.99,10.04,9.875,9.98,95300,8.99543885741722,9.04046107392081,8.89188775945897,8.98643441411651,105836.637332595,0.0,1.0
2014-02-10,9.9,10.05,9.85,9.95,48800,8.91439886771076,9.04946551722153,8.86937665120717,8.95942108421435,54195.4659163761,0.0,1.0
2014-02-11,9.88,10.095,9.85,9.95,31500,8.89638998110933,9.08998551207476,8.86937665120717,8.95942108421435,34982.7290238903,0.0,1.0
2014-02-12,9.92,10.08,9.84,9.84,96200,8.9324077543122,9.07647884712368,8.86037220790645,8.86037220790645,106836.143876135,0.0,1.0
2014-02-13,9.86,9.938,9.8,9.9,93300,8.87838109450789,8.94861575225349,8.82435443470358,8.91439886771076,103615.511680285,0.0,1.0
2014-02-14,9.77,9.9,9.71,9.87,50000,8.79734110480143,8.91439886771076,8.74331444499712,8.88738553780861,55528.1413077624,0.0,1.0
2014-02-18,9.74,9.8,9.71,9.77,55500,8.77032777489927,8.82435443470358,8.74331444499712,8.79734110480143,61636.2368516163,0.0,1.0
2014-02-19,9.46,9.76,9.39,9.67,51600,8.51820336247917,8.78833666150071,8.45517225937415,8.70729667179425,57305.0418296108,0.0,1.0
2014-02-20,9.45,9.5,9.31,9.49,84800,8.50919891917845,8.55422113568204,8.3831367129684,8.54521669238133,94175.727657965,0.0,1.0
2014-02-21,9.36,9.562,9.325,9.52,54100,8.42815892947199,8.61004868414649,8.39664337791948,8.57223002228348,60081.4488949989,0.0,1.0
2014-02-24,9.33,9.43,9.26,9.37,140100,8.40114559956984,8.49119003257702,8.33811449646481,8.43716337277271,155589.85194435,0.0,1.0
2014-02-25,9.4,9.43,9.26,9.3,205000,8.46417670267486,8.49119003257702,8.33811449646481,8.37413226966768,227665.379361826,0.0,1.0
2014-02-26,9.62,9.73,9.41,9.41,95800,8.66227445529066,8.76132333159856,8.47318114597558,8.47318114597558,106391.918745673,0.0,1.0
2014-02-27,9.85,9.895,9.56,9.56,103100,8.86937665120717,8.9098966460604,8.60824779548635,8.60824779548635,114499.027376606,0.0,1.0
2014-02-28,10.09,10.3,9.73,9.83,197100,9.13950995022871,9.32972769944061,8.81342238015118,8.90400226072827,217597.990573907,0.06,1.0
2014-03-03,10.11,10.15,9.95,9.95,95300,9.15762592634413,9.19385787857497,9.01269811742078,9.01269811742078,105211.002038018,0.0,1.0
2014-03-04,10.52,10.6,10.195,10.22,208400,9.52900343671021,9.60146734117188,9.23461882483466,9.25726379497893,230073.167100976,0.0,1.0
2014-03-05,10.59,10.7,10.039,10.44,97600,9.59240935311418,9.69204722174898,9.09331421113439,9.45653953224854,107750.197260342,0.0,1.0
2014-03-06,10.61,10.65,10.4501,10.6,47900,9.6105253292296,9.64675728146043,9.46568810018682,9.60146734117188,52881.5004996964,0.0,1.0
2014-03-07,10.67,10.75,10.58,10.62,41400,9.66487325757585,9.73733716203753,9.58335136505647,9.6195833172873,45705.5140018253,0.0,1.0
2014-03-10,10.9,10.9,10.63,10.63,67400,9.87320698290317,9.87320698290317,9.62864130534502,9.62864130534502,74409.4599933098,0.0,1.0
2014-03-11,10.68,10.92,10.58,10.9,36100,9.67393124563356,9.89132295901858,9.58335136505647,9.87320698290317,39854.3250112535,0.0,1.0
2014-03-12,10.82,10.85,10.59,10.59,41300,9.80074307844149,9.82791704261462,9.59240935311418,9.59240935311418,45595.1142095504,0.0,1.0
2014-03-13,10.69,10.85,10.36,10.85,99100,9.68298923369127,9.82791704261462,9.38407562778686,9.82791704261462,109406.194144466,0.0,1.0
2014-03-14,10.52,10.8,10.5,10.62,60200,9.52900343671021,9.78262710232607,9.51088746059479,9.6195833172873,66460.6749495141,0.0,1.0
2014-03-17,10.72,10.8,10.58,10.58,68700,9.7101631978644,9.78262710232607,9.58335136505647,9.58335136505647,75844.657292884,0.0,1.0
2014-03-18,10.93,10.94,10.74,10.74,78000,9.90038094707629,9.909438935134,9.72827917397982,9.72827917397982,86111.8379744535,0.0,1.0
2014-03-19,10.87,10.91,10.755,10.89,44100,9.84603301873004,9.88226497096088,9.74186615606638,9.86414899484546,48686.3083932487,0.0,1.0
2014-03-20,10.95,11.0,10.7701,10.83,43500,9.91849692319171,9.96378686348026,9.75554371803352,9.8098010664992,48023.9096395991,0.0,1.0
2014-03-21,11.06,11.36,10.89,11.0,187100,10.0181347918265,10.2898744335578,9.86414899484546,9.96378686348026,206558.011346414,0.0,1.0
2014-03-24,11.04,11.21,10.92,11.06,60800,10.0000188157111,10.1540046126922,9.89132295901858,10.0181347918265,67123.0737031637,0.0,1.0
2014-03-25,11.0,11.23,10.97,11.06,43800,9.96378686348026,10.1721205888076,9.93661289930713,10.0181347918265,48355.1090164239,0.0,1.0
2014-03-26,10.62,11.11,10.59,11.11,82200,9.6195833172873,10.0634247321151,9.59240935311418,10.0634247321151,90748.629250001,0.0,1.0
2014-03-27,10.52,10.7,10.41,10.59,47800,9.52900343671021,9.69204722174898,9.42936556807541,9.59240935311418,52771.1007074215,0.0,1.0
2014-03-28,10.51,10.82,10.5,10.5,65900,9.5199454486525,9.80074307844149,9.51088746059479,9.51088746059479,72753.4631091857,0.0,1.0
2014-03-31,10.74,10.8,10.52,10.52,67100,9.72827917397982,9.78262710232607,9.52900343671021,9.52900343671021,74078.260616485,0.0,1.0
2014-04-01,10.84,10.85,10.6,10.72,95300,9.81885905455691,9.82791704261462,9.60146734117188,9.7101631978644,105211.002038018,0.0,1.0
2014-04-02,11.0,11.05,10.83,10.83,50600,9.96378686348026,10.0090768037688,9.8098010664992,9.8098010664992,55862.2948911198,0.0,1.0
2014-04-03,10.82,11.1,10.75,11.01,47500,9.80074307844149,10.0543667440574,9.73733716203753,9.97284485153797,52439.9013305967,0.0,1.0
2014-04-04,10.4,10.94,10.32,10.91,51900,9.4203075800177,9.909438935134,9.34784367555602,9.88226497096088,57297.492190694,0.0,1.0
2014-04-07,10.43,10.5001,10.4,10.4,41100,9.44748154419083,9.51097804047537,9.4203075800177,9.4203075800177,45374.3146250005,0.0,1.0
2014-04-08,10.53,10.58,10.46,10.46,38200,9.53806142476792,9.58335136505647,9.47465550836396,9.47465550836396,42172.7206490272,0.0,1.0
2014-04-09,10.72,10.76,10.48,10.55,32700,9.7101631978644,9.74639515009524,9.49277148447938,9.55617740088334,36100.7320739055,0.0,1.0
2014-04-10,10.5,10.696,10.5,10.67,60400,9.51088746059479,9.6884240265259,9.51088746059479,9.66487325757585,66681.474534064,0.0,1.0
2014-04-11,10.5,10.58,10.5,10.5,55900,9.51088746059479,9.58335136505647,9.51088746059479,9.51088746059479,61713.4838816917,0.0,1.0
2014-04-14,10.45,10.59,10.45,10.5,50200,9.46559752030625,9.59240935311418,9.46559752030625,9.51088746059479,55420.69572202,0.0,1.0
2014-04-15,10.35,10.55,10.16,10.5,37500,9.37501763972915,9.55617740088334,9.20291586663268,9.51088746059479,41399.9221031026,0.0,1.0
2014-04-16,10.22,10.46,10.16,10.46,29100,9.25726379497893,9.47465550836396,9.20291586663268,9.47465550836396,32126.3395520076,0.0,1.0
2014-04-17,10.14,10.26,10.03,10.17,37800,9.18479989051726,9.29349574720977,9.08516202188245,9.21197385469038,41731.1214799274,0.0,1.0
2014-04-21,10.23,10.37,10.06,10.18,37900,9.26632178303664,9.39313361584457,9.11233598605558,9.22103184274809,41841.5212722024,0.0,1.0
2014-04-22,10.4,10.45,10.23,10.23,26300,9.4203075800177,9.46559752030625,9.26632178303664,9.26632178303664,29035.1453683093,0.0,1.0
2014-04-23,10.25,10.4363,10.21,10.34,35200,9.28443775915206,9.45318807666718,9.24820580692122,9.36595965167144,38860.726880779,0.0,1.0
2014-04-24,10.42,10.555,10.2,10.33,35600,9.43842355613312,9.56070639491219,9.23914781886351,9.35690166361373,39302.3260498788,0.0,1.0
2014-04-25,10.04,10.4125,10.0,10.36,59100,9.09422000994016,9.43163006508984,9.05798805770933,9.38407562778686,65246.2772344898,0.0,1.0
2014-04-28,10.05,10.33,9.98,10.04,63600,9.10327799799787,9.35690166361373,9.03987208159391,9.09422000994016,70214.2678868621,0.0,1.0
2014-04-29,9.98,10.24,9.97,10.17,47800,9.03987208159391,9.27537977109435,9.0308140935362,9.21197385469038,52771.1007074215,0.0,1.0
2014-04-30,10.3,10.34,9.79,9.95,105800,9.32972769944061,9.36595965167144,8.86777030849743,9.01269811742078,116802.980226887,0.0,1.0
2014-05-01,10.35,10.47,10.1,10.33,159900,9.37501763972915,9.48371349642167,9.14856793828642,9.35690166361373,176529.26784763,0.0,1.0
2014-05-02,10.5,10.71,10.3502,10.4,196500,9.51088746059479,9.70110520980669,9.37519879949031,9.4203075800177,216935.591820258,0.0,1.0
2014-05-05,10.31,10.48,10.18,10.39,28400,9.33878568749832,9.49277148447938,9.22103184274809,9.41124959195999,31353.541006083,0.0,1.0
2014-05-06,10.11,10.32,10.09,10.31,74000,9.15762592634413,9.34784367555602,9.13950995022871,9.33878568749832,81695.8462834558,0.0,1.0
2014-05-07,10.11,10.22,10.02,10.09,84500,9.15762592634413,9.25726379497893,9.07610403382474,9.13950995022871,93287.8244723246,0.0,1.0
2014-05-08,9.96,10.16,9.89,9.89,57700,9.02175610547849,9.20291586663268,8.95835018907452,8.95835018907452,63700.6801426406,0.0,1.0
2014-05-09,9.9,9.98,9.73,9.88,87400,8.96740817713223,9.03987208159391,8.81342238015118,8.94929220101682,96489.4184482979,0.0,1.0
2014-05-12,10.18,10.23,9.823,9.93,102100,9.22103184274809,9.26632178303664,8.89766166908787,8.99458214130536,112718.187912714,0.0,1.0
2014-05-13,10.2,10.28,10.02,10.12,99400,9.23914781886351,9.31161172332519,9.07610403382474,9.16668391440184,109737.393521291,0.0,1.0
2014-05-14,10.28,10.38,10.0592,10.3,133200,9.31161172332519,9.40219160390228,9.11161134701097,9.32972769944061,147052.523310221,0.0,1.0
2014-05-15,10.31,10.46,10.2,10.2,90000,9.33878568749832,9.47465550836396,9.23914781886351,9.23914781886351,99359.8130474463,0.0,1.0
2014-05-16,10.34,10.4499,10.16,10.28,62100,9.36595965167144,9.46550694042567,9.20291586663268,9.31161172332519,68558.271002738,0.0,1.0
2014-05-19,10.64,10.66,10.33,10.38,65400,9.63769929340272,9.65581526951814,9.35690166361373,9.40219160390228,72201.464147811,0.0,1.0
2014-05-20,10.37,10.585,10.26,10.58,88300,9.39313361584457,9.58788035908532,9.29349574720977,9.58335136505647,97483.0165787723,0.0,1.0
2014-05-21,10.28,10.4,10.12,10.39,53300,9.31161172332519,9.4203075800177,9.16668391440184,9.41124959195999,58843.0892825432,0.0,1.0
2014-05-22,10.24,10.4,10.19,10.32,40000,9.27537977109435,9.4203075800177,9.2300898308058,9.34784367555602,44159.9169099761,0.0,1.0
2014-05-23,10.51,10.53,10.243,10.27,34800,9.5199454486525,9.53806142476792,9.27809716751166,9.30255373526748,38419.1277116792,0.0,1.0
2014-05-27,10.9,10.91,10.4798,10.54,98800,9.87320698290317,9.88226497096088,9.49259032471822,9.54711941282563,109074.994767641,0.0,1.0
2014-05-28,10.82,10.95,10.7868,10.9,57100,9.80074307844149,9.91849692319171,9.7706705580899,9.87320698290317,63038.281388991,0.0,1.0
2014-05-29,10.83,10.94,10.66,10.83,37800,9.8098010664992,9.909438935134,9.65581526951814,9.8098010664992,41731.1214799275,0.0,1.0
2014-05-30,10.76,10.99,10.69,10.87,93300,9.74639515009524,9.95472887542255,9.68298923369127,9.84603301873004,103003.006192519,0.0,1.0
2014-06-02,10.43,10.82,10.42,10.82,40200,9.44748154419083,9.80074307844149,9.43842355613312,9.80074307844149,44380.716494526,0.0,1.0
2014-06-03,10.23,10.515,10.22,10.4,51800,9.26632178303664,9.52447444268136,9.25726379497893,9.4203075800177,57187.0923984191,0.0,1.0
2014-06-04,10.3,10.34,10.17,10.21,74200,9.32972769944061,9.36595965167144,9.21197385469038,9.24820580692122,81916.6458680057,0.0,1.0
2014-06-05,10.75,10.77,10.193,10.36,63800,9.73733716203753,9.75545313815294,9.23280722722312,9.38407562778686,70435.0674714119,0.0,1.0
2014-06-06,10.97,10.99,10.66,10.75,79900,9.93661289930713,9.95472887542255,9.65581526951814,9.73733716203753,88209.4340276774,0.0,1.0
2014-06-09,11.19,11.35,10.93,10.93,71900,10.1358886365767,10.2808164455001,9.90038094707629,9.90038094707629,79377.4506456824,0.0,1.0
2014-06-10,11.25,11.29,11.1001,11.13,44400,10.190236564923,10.2264685171538,10.0544573239379,10.0815407082305,49017.5077700735,0.0,1.0
2014-06-11,11.18,11.31,11.01,11.17,57900,10.126830648519,10.2445844932692,9.97284485153797,10.1177726604613,63921.4797271906,0.0,1.0
2014-06-12,11.0,11.24,10.95,11.14,38500,9.96378686348026,10.1811785768653,9.91849692319171,10.0905986962882,42503.920025852,0.0,1.0
2014-06-13,11.09,11.22,10.95,11.06,39300,10.0453087559996,10.1630626007499,9.91849692319171,10.0181347918265,43387.1183640517,0.0,1.0
2014-06-16,11.08,11.19,11.02,11.06,44500,10.0362507679419,10.1358886365767,9.98190283959568,10.0181347918265,49127.9075623486,0.0,1.0
2014-06-17,11.14,11.2,11.03,11.03,157700,10.0905986962882,10.1449466246344,9.99096082765339,9.99096082765339,174100.472417581,0.0,1.0
2014-06-18,11.1,11.2465,11.0501,11.07,41800,10.1087146724036,10.242131492179,10.0632709911286,10.0813938219377,45899.0104119416,0.06,1.0
2014-06-19,10.88,11.18,10.88,11.18,32300,9.9083617689866,10.1815702736462,9.9083617689866,10.1815702736462,35467.4171365003,0.0,1.0
2014-06-20,10.79,10.9704,10.74,10.95,172000,9.82639921758873,9.99068859839068,9.78086446681214,9.97211042007383,188866.741407989,0.0,1.0
2014-06-23,10.71,10.78,10.65,10.76,62000,9.75354361634618,9.81729226743341,9.69890191541427,9.79907836712278,68079.8719028799,0.0,1.0
2014-06-24,10.62,10.85,10.58,10.71,49800,9.67158106494831,9.88104091852064,9.63515326432704,9.75354361634618,54683.5100123132,0.0,1.0
2014-06-25,10.7,10.7,10.53,10.53,49000,9.74443666619086,9.74443666619086,9.58961851355045,9.58961851355045,53805.0600522761,0.0,1.0
2014-06-26,10.56,10.7,10.51,10.7,29200,9.6169393640164,9.74443666619086,9.57140461323981,9.74443666619086,32063.4235413564,0.0,1.0
2014-06-27,10.65,10.65,10.5,10.5,105600,9.69890191541427,9.69890191541427,9.56229766308449,9.56229766308449,115955.394724905,0.0,1.0
2014-06-30,10.7,10.83,10.57,10.57,61200,9.74443666619086,9.86282701821001,9.62604631417172,9.62604631417172,67201.4219428428,0.0,1.0
2014-07-01,10.76,10.8,10.71,10.78,118700,9.79907836712278,9.83550616774405,9.75354361634618,9.81729226743341,130340.012820514,0.0,1.0
2014-07-02,10.82,10.929,10.66,10.7,42600,9.85372006805469,9.95298582474766,9.70800886556959,9.74443666619086,46777.4603719787,0.0,1.0
2014-07-03,10.96,11.02,10.79,10.79,46100,9.98121737022915,10.0358590711611,9.82639921758873,9.82639921758873,50620.6789471413,0.0,1.0
2014-07-07,10.85,10.96,10.83,10.96,45000,9.88104091852064,9.98121737022915,9.86282701821001,9.98121737022915,49412.8102520903,0.0,1.0
2014-07-08,10.62,10.84,10.55,10.84,42500,9.67158106494831,9.87193396836532,9.60783241386109,9.87193396836532,46667.6541269741,0.0,1.0
2014-07-09,10.74,10.84,10.68,10.72,46100,9.78086446681214,9.87193396836532,9.72622276588023,9.7626505665015,50620.6789471413,0.0,1.0
2014-07-10,10.545,10.71,10.47,10.49,88300,9.60327893878343,9.75354361634618,9.53497681261854,9.55319071292918,96958.9143391015,0.0,1.0
2014-07-11,10.46,10.61,10.39,10.51,74300,9.52586986246322,9.662474114793,9.46212121137599,9.57140461323981,81586.0400384512,0.0,1.0
2014-07-14,10.37,10.55,10.33,10.55,49300,9.44390731106535,9.60783241386109,9.40747951044408,9.60783241386109,54134.47878729,0.0,1.0
2014-07-15,10.21,10.3715,10.12,10.37,55700,9.29819610858026,9.44527335358865,9.21623355718239,9.44390731106535,61162.0784675872,0.0,1.0
2014-07-16,10.23,10.42,10.21,10.21,81300,9.31641000889089,9.48944206184195,9.29819610858026,9.29819610858026,89272.4771887764,0.0,1.0
2014-07-17,10.15,10.33,10.12,10.18,88400,9.24355440764834,9.40747951044408,9.21623355718239,9.2708752581143,97068.7205841062,0.0,1.0
2014-07-18,10.48,10.5,10.16,10.16,62700,9.54408376277386,9.56229766308449,9.25266135780366,9.25266135780366,68848.5156179124,0.0,1.0
2014-07-21,10.5,10.55,10.44,10.44,23800,9.56229766308449,9.60783241386109,9.50765596215258,9.50765596215258,26133.8863111055,0.0,1.0
2014-07-22,10.74,10.78,10.53,10.57,54100,9.78086446681214,9.81729226743341,9.58961851355045,9.62604631417172,59405.1785475129,0.0,1.0
2014-07-23,10.89,10.9,10.56,10.74,83700,9.91746871914192,9.92657566929724,9.6169393640164,9.78086446681214,91907.8270688878,0.0,1.0
2014-07-24,10.78,10.94,10.73,10.8,86100,9.81729226743341,9.96300346991851,9.77175751665682,9.83550616774405,94543.1769489993,0.0,1.0
2014-07-25,10.55,10.75,10.52,10.75,70700,9.60783241386109,9.78997141696746,9.58051156339513,9.78997141696746,77633.015218284,0.0,1.0
2014-07-28,10.59,10.61,10.37,10.55,52700,9.64426021448236,9.662474114793,9.44390731106535,9.60783241386109,57867.8911174479,0.0,1.0
2014-07-29,10.62,10.689,10.53,10.61,26600,9.67158106494831,9.73441902102001,9.58961851355045,9.662474114793,29208.4611712356,0.0,1.0
2014-07-30,10.9,10.92,10.58,10.72,99100,9.92657566929724,9.94478956960787,9.63515326432704,9.7626505665015,108817.988799603,0.0,1.0
2014-07-31,11.15,11.385,10.9,11.22,130100,10.1542494231802,10.3682627518302,9.92657566929724,10.2179980742674,142857.924751043,0.0,1.0
2014-08-01,11.78,11.8,11.15,11.2,182500,10.7279872829653,10.7462011832759,10.1542494231802,10.1997841739568,200396.397133477,0.0,1.0
2014-08-04,12.0,12.14,11.73,11.85,171500,10.9283401863823,11.0558374885567,10.6824525321887,10.7917359340525,188317.710182966,0.0,1.0
2014-08-05,12.17,12.3,11.88,11.9,148900,11.0831583390227,11.2015486910418,10.8190567845185,10.8372706848291,163501.498811916,0.0,1.0
2014-08-06,12.5,12.53,12.04,12.04,136800,11.3836876941482,11.4110085446142,10.9647679870036,10.9647679870036,150214.943166354,0.0,1.0
2014-08-07,12.75,12.85,12.43,12.55,249000,11.6113614480312,11.7024309495844,11.319939043061,11.4292224449248,273417.550061565,0.0,1.0
2014-08-08,12.81,13.08,12.618,12.7,199400,11.6660031489631,11.9118908031567,11.491149705981,11.5658266972546,218953.652539262,0.0,1.0
2014-08-11,12.58,12.81,12.48,12.79,149000,11.4565432953908,11.6660031489631,11.3654737938376,11.6477892486524,163611.30505692,0.0,1.0
2014-08-12,12.22,12.69,12.13,12.5,69500,11.1286930897993,11.5567197470993,11.0467305384014,11.3836876941482,76315.3402782282,0.0,1.0
2014-08-13,12.35,12.49,12.02,12.25,82500,11.2470834418184,11.3745807439929,10.9465540866929,11.1560139402652,90590.1521288323,0.0,1.0
2014-08-14,12.4,12.46,12.27,12.34,34500,11.292618192595,11.3472598935269,11.1742278405759,11.2379764916631,37883.1545266026,0.0,1.0
2014-08-15,12.37,12.55,12.07,12.53,76700,11.2652973421291,11.4292224449248,10.9920888374695,11.4110085446142,84221.3899185624,0.0,1.0
2014-08-18,12.49,12.49,12.29,12.45,49500,11.3745807439929,11.3745807439929,11.1924417408865,11.3381529433716,54354.0912772992,0.0,1.0
2014-08-19,12.47,12.52,12.3,12.46,37600,11.3563668436823,11.4019015944588,11.2015486910418,11.3472598935269,41287.1481217463,0.0,1.0
2014-08-20,12.4,12.52,12.31,12.38,39300,11.292618192595,11.4019015944588,11.2106556411972,11.2744042922844,43153.8542868256,0.0,1.0
2014-08-21,12.5,12.51,12.21,12.38,39200,11.3836876941482,11.3927946443035,11.119586139644,11.2744042922844,43044.0480418209,0.0,1.0
2014-08-22,12.52,12.53,12.41,12.5,71800,11.4019015944588,11.4110085446142,11.3017251427503,11.3836876941482,78840.8839133354,0.0,1.0
2014-08-25,12.45,12.58,12.28,12.52,47200,11.3381529433716,11.4565432953908,11.1833347907312,11.4019015944588,51828.5476421925,0.0,1.0
2014-08-26,12.49,12.54,12.34,12.47,53900,11.3745807439929,11.4201154947695,11.2379764916631,11.3563668436823,59185.5660575036,0.0,1.0
2014-08-27,12.48,12.888,12.42,12.54,53200,11.4201154947695,11.7934654244062,11.3652110933523,11.4750198961866,58137.4155370047,0.06,1.0
2014-08-28,12.34,12.48,12.32,12.42,32200,11.2920052247961,11.4201154947695,11.2737037576571,11.3652110933523,35188.4357197661,0.0,1.0
2014-08-29,12.3,12.48,12.11,12.34,108100,11.255402290518,11.4201154947695,11.081538352697,11.2920052247961,118132.605630643,0.0,1.0
2014-09-02,12.6,12.64,12.27,12.27,86300,11.5299242976038,11.5665272318819,11.2279500898094,11.2279500898094,94309.3789632239,0.0,1.0
2014-09-03,12.25,12.63,12.19,12.63,34800,11.2096486226704,11.5573764983124,11.1547442212532,11.5573764983124,38029.7379828526,0.0,1.0
2014-09-04,12.19,12.38,11.98,12.28,43700,11.1547442212532,11.3286081590742,10.9625788162931,11.2371008233789,47755.7341911111,0.0,1.0
2014-09-05,12.24,12.29,12.09,12.14,39300,11.2004978891008,11.2462515569485,11.0632368855579,11.1089905534056,42947.3765151183,0.0,1.0
2014-09-08,12.53,12.64,12.17,12.28,76700,11.4658691626171,11.5665272318819,11.1364427541141,11.2371008233789,83818.4167610577,0.0,1.0
2014-09-09,12.37,12.545,12.32,12.51,63600,11.3194574255047,11.4795952629714,11.2737037576571,11.4475676954781,69502.6245893515,0.0,1.0
2014-09-10,12.33,12.48,12.17,12.39,46600,11.2828544912266,11.4201154947695,11.1364427541141,11.3377588926437,50924.8790230154,0.0,1.0
2014-09-11,12.58,12.64,12.24,12.24,45500,11.5116228304647,11.5665272318819,11.2004978891008,11.2004978891008,49722.7896040174,0.0,1.0
2014-09-12,12.38,12.51,12.28,12.5,51100,11.3286081590742,11.4475676954781,11.2371008233789,11.4384169619085,55842.517555281,0.0,1.0
2014-09-15,12.32,12.49,12.26,12.4,49500,11.2737037576571,11.429266228339,11.2187993562399,11.3469096262133,54094.0238549196,0.0,1.0
2014-09-16,12.31,12.39,12.24,12.33,39900,11.2645530240875,11.3377588926437,11.2004978891008,11.2828544912266,43603.0616527537,0.0,1.0
2014-09-17,12.29,12.43,12.24,12.27,40000,11.2462515569485,11.3743618269218,11.2004978891008,11.2279500898094,43712.342509026,0.0,1.0
2014-09-18,12.25,12.315,12.23,12.29,56100,11.2096486226704,11.2691283908723,11.1913471555313,11.2462515569485,61306.560368909,0.0,1.0
2014-09-19,11.99,12.26,11.89,12.26,241800,10.9717295498627,11.2187993562399,10.8802222141674,11.2187993562399,264241.110467062,0.0,1.0
2014-09-22,12.19,12.25,11.8306,11.96,55200,11.1547442212532,11.2096486226704,10.8258668567644,10.9442773491541,60323.0326624561,0.0,1.0
2014-09-23,11.9,12.13,11.87,12.12,133100,10.8893729477369,11.099839819836,10.8619207470283,11.0906890862665,145452.819698785,0.0,1.0
2014-09-24,12.12,12.17,11.8,11.98,183482,11.0906890862665,11.1364427541141,10.7978656120417,10.9625788162931,200510.700706029,0.0,1.0
2014-09-25,11.98,12.19,11.91,12.07,83251,10.9625788162931,11.1547442212532,10.8985236813065,11.0449354184189,90977.4056554737,0.0,1.0
2014-09-26,12.26,12.27,11.98,12.05,42270,11.2187993562399,11.2279500898094,10.9625788162931,11.0266339512798,46193.0179464133,0.0,1.0
2014-09-29,12.05,12.27,11.92,12.16,49366,11.0266339512798,11.2279500898094,10.907674414876,11.1272920205446,53947.5875075147,0.0,1.0
2014-09-30,11.97,12.25,11.96,12.08,84629,10.9534280827236,11.2096486226704,10.9442773491541,11.0540861519884,92483.2958549094,0.0,1.0
2014-10-01,11.84,12.1,11.71,12.02,204842,10.8344685463198,11.0723876191275,10.7155090099159,10.9991817505712,223853.091605848,0.0,1.0
2014-10-02,12.25,12.3,11.7005,11.75,132391,11.2096486226704,11.255402290518,10.7068158130249,10.752111944194,144678.018427812,0.0,1.0
2014-10-03,12.35,12.46,12.32,12.42,148339,11.3011559583656,11.4018140276304,11.2737037576571,11.3652110933523,162106.129386161,0.0,1.0
2014-10-06,11.91,12.43,11.9,12.43,64751,10.8985236813065,11.3743618269218,10.8893729477369,11.3743618269218,70760.4472450485,0.0,1.0
2014-10-07,11.56,11.91,11.52,11.9,92732,10.578248006373,10.8985236813065,10.5416450720949,10.8893729477369,101338.323638675,0.0,1.0
2014-10-08,11.66,11.73,11.0,11.48,185813,10.6697553420683,10.733810477055,10.0658069264795,10.5050421378168,203058.037465741,0.0,1.0
2014-10-09,10.88,11.72,10.86,11.66,120445,9.95599812364519,10.7246597434854,9.93769665650613,10.6697553420683,131623.327337491,0.0,1.0
2014-10-10,10.11,10.82,10.11,10.79,154723,9.25139163879162,9.90109372222803,9.25139163879162,9.87364152151945,169082.619250601,0.0,1.0
2014-10-13,10.24,10.58,9.67,10.06,104031,9.37035117519547,9.68147611655938,8.84875936173244,9.20563797094399,113685.967588912,0.0,1.0
2014-10-14,10.36,10.456,10.05,10.38,123846,9.48015997802979,9.56800702029725,9.19648723737446,9.49846144516885,135339.969259321,0.0,1.0
2014-10-15,10.53,10.65,10.18,10.3,105903,9.63572244871175,9.74553125154607,9.31544677377831,9.42525557661263,115731.705218335,0.0,1.0
2014-10-16,10.82,11.04,10.36,10.48,77165,9.90109372222803,10.1024098607576,9.48015997802979,9.58996878086412,84326.572742725,0.0,1.0
2014-10-17,10.61,11.39,10.58,10.99,98157,9.70892831726796,10.4226855356911,9.68147611655938,10.05665619291,107266.810091462,0.0,1.0
2014-10-20,10.69,10.74,10.5,10.52,72176,9.78213418582418,9.82788785367181,9.60827024800317,9.62657171514222,78874.5508232867,0.0,1.0
2014-10-21,10.84,11.18,10.65,10.73,43712,9.91939518936708,10.230520130731,9.74553125154607,9.81873712010229,47768.8478938638,0.0,1.0
2014-10-22,10.64,10.92,10.59,10.92,71124,9.73638051797654,9.9926010579233,9.69062685012891,9.9926010579233,77724.9162152994,0.0,1.0
2014-10-23,10.95,10.99,10.71,10.71,74062,10.0200532586319,10.05665619291,9.80043565296323,9.80043565296323,80935.5877725871,0.0,1.0
2014-10-24,10.72,11.09,10.67,10.98,40797,9.80958638653276,10.1481635286053,9.76383271868512,10.0475054593405,44583.3109335185,0.0,1.0
2014-10-27,10.53,10.69,10.5,10.69,34770,9.63572244871175,9.78213418582418,9.60827024800317,9.78213418582418,37996.953725971,0.0,1.0
2014-10-28,11.19,11.2,10.43,10.5,73413,10.2396708643005,10.24882159787,9.54421511301648,9.60827024800317,80226.3550153785,0.0,1.0
2014-10-29,10.9,11.23,10.67,11.19,98640,9.97429959078424,10.2762737985786,9.76383271868512,10.2396708643005,107794.636627258,0.0,1.0
2014-10-30,11.12,11.19,10.57,10.8,281174,10.1756157293138,10.2396708643005,9.67232538298986,9.88279225508897,307269.354815824,0.0,1.0
2014-10-31,10.2,11.41,10.08,11.41,617974,9.33374824091736,10.4409870028301,9.22393943808304,10.4409870028301,675327.278741823,0.0,1.0
2014-11-03,10.57,10.7,10.25,10.32,248727,9.67232538298986,9.79128491939371,9.379501908765,9.44355704375169,271810.995381064,0.0,1.0
2014-11-04,10.72,10.87,10.51,10.51,132501,9.80958638653276,9.94684739007566,9.61742098157269,9.61742098157269,144798.227369712,0.0,1.0
2014-11-05,11.23,11.33,10.55,10.85,239582,10.2762737985786,10.3677811342739,9.6540239158508,9.92854592293661,261817.261074938,0.0,1.0
2014-11-06,11.33,11.49,11.22,11.24,149590,10.3677811342739,10.5141928713863,10.2671230650091,10.2854245321482,163473.23289813,0.0,1.0
2014-11-07,11.3,11.4,11.06,11.36,114176,10.3403289335653,10.4318362692606,10.1207113278967,10.3952333349825,124772.510457764,0.0,1.0
2014-11-10,11.49,11.59,11.01,11.25,95980,10.5141928713863,10.6057002070816,10.074957660049,10.2945752657177,104887.765850408,0.0,1.0
2014-11-11,11.54,11.67,11.35,11.43,79576,10.559946539234,10.6789060756378,10.3860826014129,10.4592884699692,86961.3341874562,0.0,1.0
2014-11-12,11.73,11.8099,11.4,11.45,104951,10.733810477055,10.8069248382755,10.4318362692606,10.4775899371082,114691.35146662,0.0,1.0
2014-11-13,11.52,11.84,11.39,11.73,59142,10.5416450720949,10.8344685463198,10.4226855356911,10.733810477055,64630.8840167206,0.0,1.0
2014-11-14,11.64,11.68,11.3,11.48,86473,10.6514538749292,10.6880568092073,10.3403289335653,10.5050421378168,94498.4348445757,0.0,1.0
2014-11-17,11.62,11.685,11.41,11.59,78890,10.6331524077902,10.6926321759921,10.4409870028301,10.6057002070816,86211.6675134266,0.0,1.0
2014-11-18,11.78,11.88,11.45,11.65,50074,10.7795641449026,10.8710714805979,10.4775899371082,10.6606046084988,54721.2959699244,0.0,1.0
2014-11-19,11.4,11.73,11.29,11.73,67510,10.4867406706777,10.7903042164079,10.385552822101,10.7903042164079,73389.2468755275,0.06,1.0
2014-11-20,11.5,11.61,11.295,11.35,73315,10.5787296239293,10.679917472506,10.3901522697636,10.440746194052,79699.7872119578,0.0,1.0
2014-11-21,11.45,11.7,11.37,11.64,73140,10.5327351473035,10.7627075304324,10.4591439847023,10.7075141584815,79509.5469778709,0.0,1.0
2014-11-24,11.47,11.65,11.37,11.41,72754,10.5511329379538,10.7167130538066,10.4591439847023,10.4959395660029,79089.9313758276,0.0,1.0
2014-11-25,11.52,11.53,11.25,11.49,75217,10.5971274145796,10.6063263099048,10.3487572408004,10.5695307286041,81767.4267847213,0.0,1.0
2014-11-26,11.59,11.74,11.49,11.54,117804,10.6615196818557,10.799503111733,10.5695307286041,10.6155252052299,128063.203065096,0.0,1.0
2014-11-28,11.45,11.89,11.42,11.54,67308,10.5327351473035,10.9374865416104,10.5051384613281,10.6155252052299,73169.6552910382,0.0,1.0
2014-12-01,11.3,11.66,11.141,11.44,113359,10.3947517174262,10.7259119491318,10.2484892817562,10.5235362519784,123231.101119284,0.0,1.0
2014-12-02,11.53,11.54,11.23,11.31,84228,10.6063263099048,10.6155252052299,10.3303594501501,10.4039506127513,91563.1682096265,0.0,1.0
2014-12-03,11.54,11.74,11.39,11.57,85871,10.6155252052299,10.799503111733,10.4775417753526,10.6431218912054,93349.2522359414,0.0,1.0
2014-12-04,11.47,11.63,11.33,11.5,78723,10.5511329379538,10.6983152631563,10.4223484034017,10.5787296239293,85578.7539887741,0.0,1.0
2014-12-05,11.81,11.89,11.41,11.46,100721,10.8638953790091,10.9374865416104,10.4959395660029,10.5419340426287,109492.494957043,0.0,1.0
2014-12-08,11.5,12.11,11.49,11.74,79471,10.5787296239293,11.1398622387638,10.5695307286041,10.799503111733,86391.8951036146,0.0,1.0
2014-12-09,12.09,12.19,11.24,11.42,93190,11.1214644481135,11.2134534013651,10.3395583454752,10.5051384613281,101305.642368988,0.0,1.0
2014-12-10,11.64,12.15,11.62,12.08,93341,10.7075141584815,11.1766578200644,10.6891163678312,11.1122655527883,101469.792513829,0.0,1.0
2014-12-11,11.53,12.04,11.5,11.74,87631,10.6063263099048,11.0754699714877,10.5787296239293,10.799503111733,95262.5254473308,0.0,1.0
2014-12-12,11.33,11.6099,11.14,11.38,92231,10.4223484034017,10.6798254835528,10.2475693922237,10.4683428800274,100263.12588619,0.0,1.0
2014-12-15,10.98,11.5,10.89,11.42,123376,10.1003870670212,10.5787296239293,10.0175970090948,10.5051384613281,134120.452118427,0.0,1.0
2014-12-16,11.35,11.72,10.89,10.98,121927,10.440746194052,10.7811053210827,10.0175970090948,10.1003870670212,132545.262980186,0.0,1.0
2014-12-17,11.83,11.89,11.29,11.37,100635,10.8822931696594,10.9374865416104,10.385552822101,10.4591439847023,109399.005470578,0.0,1.0
2014-12-18,11.89,12.02,11.8,11.99,101502,10.9374865416104,11.0570721808374,10.854696483684,11.0294754948619,110341.509944597,0.0,1.0
2014-12-19,11.88,11.98,11.39,11.87,342072,10.9282876462852,11.0202765995368,10.4775417753526,10.9190887509601,371862.042026446,0.0,1.0
2014-12-22,12.09,12.3,11.67,11.88,122415,11.1214644481135,11.3146412499418,10.735110844457,10.9282876462852,133075.761461527,0.0,1.0
2014-12-23,11.96,12.35,11.9,12.18,116173,11.0018788088865,11.3606357265676,10.9466854369355,11.2042545060399,126290.164083404,0.0,1.0
2014-12-24,11.92,12.08,11.84,12.0,43549,10.9650832275859,11.1122655527883,10.8914920649846,11.0386743901871,47341.554024327,0.0,1.0
2014-12-26,11.98,12.18,11.92,11.98,70803,11.0202765995368,11.2042545060399,10.9650832275859,11.0202765995368,76969.0245375195,0.0,1.0
2014-12-29,12.0,12.0,11.89,11.98,67603,11.0386743901871,11.0386743901871,10.9374865416104,11.0202765995368,73490.3459713562,0.0,1.0
2014-12-30,11.98,12.0,11.9492,11.995,42586,11.0202765995368,11.0386743901871,10.9919440019353,11.0340749425245,46294.6891933224,0.0,1.0
2014-12-31,11.9,12.09,11.88,11.93,94289,10.9466854369355,11.1214644481135,10.9282876462852,10.974282122911,102500.351039055,0.0,1.0
2015-01-02,11.9,12.02,11.68,11.99,60575,10.9466854369355,11.0570721808374,10.7443097397821,11.0294754948619,65850.2981704203,0.0,1.0
2015-01-05,11.98,12.1,11.84,11.86,126857,11.0202765995368,11.1306633434387,10.8914920649846,10.9098898556349,137904.602146182,0.0,1.0
2015-01-06,11.43,11.98,11.19,11.98,98274,10.5143373566532,11.0202765995368,10.2935638688495,11.0202765995368,106832.39294098,0.0,1.0
2015-01-07,11.6,11.64,11.39,11.5,84372,10.6707185771809,10.7075141584815,10.4775417753526,10.5787296239293,91719.7087451038,0.0,1.0
2015-01-08,11.85,11.9,11.59,11.69,71505,10.9006909603098,10.9466854369355,10.6615196818557,10.7535086351073,77732.1596479714,0.0,1.0
2015-01-09,11.77,11.95,11.66,11.88,46955,10.8270997977085,10.9926799135613,10.7259119491318,10.9282876462852,51044.1725231874,0.0,1.0
2015-01-12,11.38,11.77,11.27,11.77,79081,10.4683428800274,10.8270997977085,10.3671550314507,10.8270997977085,85967.9311533637,0.0,1.0
2015-01-13,11.45,11.84,11.24,11.44,60450,10.5327351473035,10.8914920649846,10.3395583454752,10.5235362519784,65714.4122889294,0.0,1.0
2015-01-14,11.48,11.63,11.33,11.35,61394,10.560331833279,10.6983152631563,10.4223484034017,10.440746194052,66740.6224659474,0.0,1.0
2015-01-15,11.33,11.62,11.18,11.56,107563,10.4223484034017,10.6891163678312,10.2843649735243,10.6339229958802,116930.34456632,0.0,1.0
2015-01-16,11.72,11.74,11.29,11.29,69796,10.7811053210827,10.799503111733,10.385552822101,10.385552822101,75874.3278762303,0.0,1.0
2015-01-20,11.65,11.8,11.51,11.79,89844,10.7167130538066,10.854696483684,10.5879285192545,10.8454975883588,97668.2490932438,0.0,1.0
2015-01-21,11.38,11.71,11.36,11.59,48327,10.4683428800274,10.7719064257576,10.4499450893771,10.6615196818557,52535.65595843,0.0,1.0
2015-01-22,11.51,11.62,11.15,11.48,76631,10.5879285192545,10.6891163678312,10.2567682875488,10.560331833279,83304.5678761442,0.0,1.0
2015-01-23,11.5,11.67,11.2,11.5,89407,10.5787296239293,10.735110844457,10.3027627641746,10.5787296239293,97193.1920515517,0.0,1.0
2015-01-26,11.76,11.83,11.39,11.52,96192,10.8179009023834,10.8822931696594,10.4775417753526,10.5971274145796,104569.077698869,0.0,1.0
2015-01-27,11.67,11.825,11.62,11.64,37531,10.735110844457,10.8776937219969,10.6891163678312,10.7075141584815,40799.4641458361,0.0,1.0
2015-01-28,11.52,11.78,11.39,11.76,77683,10.5971274145796,10.8362986930337,10.4775417753526,10.8179009023834,84448.1834547709,0.0,1.0
2015-01-29,11.66,11.68,11.39,11.59,70067,10.7259119491318,10.7443097397821,10.4775417753526,10.6615196818557,76168.928467302,0.0,1.0
2015-01-30,11.33,11.7,11.32,11.55,93237,10.4223484034017,10.7627075304324,10.4131495080765,10.6247241005551,101356.735460428,0.0,1.0
2015-02-02,11.48,11.48,11.05,11.35,63277,10.560331833279,10.560331833279,10.1647793342973,10.440746194052,68787.6073847241,0.0,1.0
2015-02-03,11.61,11.75,11.45,11.45,86210,10.679917472506,10.8087020070582,10.5327351473035,10.5327351473035,93717.7747465443,0.0,1.0
2015-02-04,11.52,11.78,11.28,11.49,46389,10.5971274145796,10.8362986930337,10.3763539267759,10.5695307286041,50428.8812517973,0.0,1.0
2015-02-05,11.64,11.75,11.42,11.55,56802,10.7075141584815,10.8087020070582,10.5051384613281,10.6247241005551,61748.718723503,0.0,1.0
2015-02-06,11.65,11.79,11.58,11.61,83079,10.7167130538066,10.8454975883588,10.6523207865306,10.679917472506,90314.1051869641,0.0,1.0
2015-02-09,11.36,11.68,11.321,11.63,68004,10.4499450893771,10.7443097397821,10.414069397609,10.6983152631563,73926.2678791787,0.0,1.0
2015-02-10,11.52,11.59,11.29,11.49,52785,10.5971274145796,10.6615196818557,10.385552822101,10.5695307286041,57381.8900359162,0.0,1.0
2015-02-11,11.42,11.5,11.24,11.48,36203,10.5051384613281,10.5787296239293,10.3395583454752,10.560331833279,39355.8125408784,0.0,1.0
2015-02-12,11.45,11.62,11.45,11.5,29075,10.5327351473035,10.6891163678312,10.5327351473035,10.5787296239293,31607.0560347498,0.0,1.0
2015-02-13,11.57,11.69,11.43,11.51,41882,10.6431218912054,10.7535086351073,10.5143373566532,10.5879285192545,45529.3799087665,0.0,1.0
2015-02-17,11.62,11.7,11.54,11.54,32630,10.6891163678312,10.7627075304324,10.6155252052299,10.6155252052299,35471.6505043467,0.0,1.0
2015-02-18,11.47,11.63,11.41,11.59,48008,10.5511329379538,10.6983152631563,10.4959395660029,10.6615196818557,52188.8751888656,0.0,1.0
2015-02-19,11.56,11.75,11.29,11.48,118701,10.6339229958802,10.8087020070582,10.385552822101,10.560331833279,129038.320150674,0.0,1.0
2015-02-20,11.06,11.97,11.0,11.94,239930,10.1739782296224,11.0110777042116,10.1187848576715,10.9834810182362,260824.796368617,0.0,1.0
2015-02-23,10.49,11.06,10.28,11.06,179710,9.64964119608856,10.1739782296224,9.45646439426028,10.1739782296224,195360.414101629,0.0,1.0
2015-02-24,10.66,10.75,10.42,10.48,97252,9.80602241661621,9.88881247454261,9.58524892881246,9.6404423007634,105721.389973911,0.0,1.0
2015-02-25,10.83,10.939,10.58,10.68,69652,9.96240363714386,10.0626715961881,9.73243125401496,9.82442020726652,75717.7873407527,0.0,1.0
2015-02-26,10.88,11.13,10.56,10.89,164048,10.0083981137696,10.2383704968985,9.71403346336465,10.0175970090948,178334.456694364,0.0,1.0
2015-02-27,10.89,11.03,10.75,10.84,76968,10.0727903810457,10.2022844722621,9.94329628982934,10.0265424913256,83212.445438876,0.06,1.0
2015-03-02,11.18,11.22,10.8575,10.86,160831,10.3410281414225,10.3780264531986,10.0427292527276,10.0450416472136,173879.285058464,0.0,1.0
2015-03-03,11.01,11.25,10.82,11.11,79377,10.1837853163741,10.4057751870307,10.0080433354375,10.2762810958143,85816.8885978798,0.0,1.0
2015-03-04,11.05,11.13,10.85,10.99,66406,10.2207836281502,10.2947802517024,10.0357920692696,10.165286160486,71793.5460426926,0.0,1.0
2015-03-05,11.2,11.26,10.92,11.04,96907,10.3595272973106,10.4150247649747,10.1005391148778,10.2115340502061,104769.104694745,0.0,1.0
2015-03-06,10.81,11.2,10.68,11.06,75258,9.99879375749351,10.3595272973106,9.87854924422115,10.2300332060942,81363.7124368427,0.0,1.0
2015-03-09,10.98,11.04,10.75,10.84,68786,10.156036582542,10.2115340502061,9.94329628982934,10.0265424913256,74366.6364197912,0.0,1.0
2015-03-10,10.99,11.05,10.65,10.89,60723,10.165286160486,10.2207836281502,9.85080051038907,10.0727903810457,65649.4819195621,0.0,1.0
2015-03-11,11.05,11.11,10.86,10.98,67706,10.2207836281502,10.2762810958143,10.0450416472136,10.156036582542,73199.0155764019,0.0,1.0
2015-03-12,11.14,11.22,10.96,11.17,98492,10.3040298296464,10.3780264531986,10.1375374266539,10.3317785634785,106482.69639546,0.0,1.0
2015-03-13,11.12,11.16,10.86,11.16,58141,10.2855306737584,10.3225289855345,10.0450416472136,10.3225289855345,62858.003199533,0.0,1.0
2015-03-16,11.07,11.25,11.05,11.18,45053,10.2392827840382,10.4057751870307,10.2207836281502,10.3410281414225,48708.1683863122,0.0,1.0
2015-03-17,11.2,11.25,10.94,11.05,91280,10.3595272973106,10.4057751870307,10.1190382707659,10.2207836281502,98685.5838746045,0.0,1.0
2015-03-18,11.2,11.37,11.04,11.2,99586,10.3595272973106,10.516770122359,10.2115340502061,10.3595272973106,107665.453064596,0.0,1.0
2015-03-19,11.18,11.25,10.9801,11.19,40263,10.3410281414225,10.4057751870307,10.1561290783214,10.3502777193665,43529.5537197986,0.0,1.0
2015-03-20,11.32,11.41,11.01,11.19,135633,10.4705222326389,10.5537684341351,10.1837853163741,10.3502777193665,146636.960973535,0.0,1.0
2015-03-23,11.43,11.5,11.25,11.25,51916,10.5722675900232,10.6370146356314,10.4057751870307,10.4057751870307,56127.9663938867,0.0,1.0
2015-03-24,11.37,11.5,11.33,11.41,89531,10.516770122359,10.6370146356314,10.4797718105829,10.5537684341351,96794.6867865608,0.0,1.0
2015-03-25,10.8,11.385,10.73,11.38,59291,9.98954417954948,10.5306444892751,9.92479713394129,10.5260197003031,64101.3031716607,0.0,1.0
2015-03-26,10.94,11.04,10.72,10.75,55323,10.1190382707659,10.2115340502061,9.91554755599726,9.94329628982934,59811.3777026154,0.0,1.0
2015-03-27,11.0,11.13,10.7686,10.95,64061,10.17453573843,10.2947802517024,9.96050050480524,10.1282878487099,69258.2952299635,0.0,1.0
2015-03-30,11.1,11.21,10.875,11.02,78536,10.2670315178703,10.3687768752546,10.0589160141297,10.1930348943181,84907.6579226113,0.0,1.0
2015-03-31,10.94,11.1,10.93,11.05,87870,10.1190382707659,10.2670315178703,10.1097886928218,10.2207836281502,94998.9291746438,0.0,1.0
2015-04-01,11.13,11.15,10.825,10.94,91659,10.2947802517024,10.3132794075904,10.0126681244095,10.1190382707659,99095.3323002014,0.0,1.0
2015-04-02,10.98,11.16,10.86,11.1,56640,10.156036582542,10.3225289855345,10.0450416472136,10.2670315178703,61235.2264533041,0.0,1.0
2015-04-06,11.24,11.25,10.9,10.95,76383,10.3965256090867,10.4057751870307,10.0820399589898,10.1282878487099,82579.9841487064,0.0,1.0
2015-04-07,11.24,11.42,11.14,11.2,52051,10.3965256090867,10.5630180120792,10.3040298296464,10.3595272973106,56273.9189993103,0.0,1.0
2015-04-08,11.28,11.4499,11.15,11.24,152559,10.4335239208628,10.5906742501318,10.3132794075904,10.3965256090867,164936.17430243,0.0,1.0
2015-04-09,11.2,11.32,10.94,11.27,40002,10.3595272973106,10.4705222326389,10.1190382707659,10.4242743429188,43247.378682646,0.0,1.0
2015-04-10,11.37,11.4,11.1,11.29,49513,10.516770122359,10.5445188561911,10.2670315178703,10.4427734988068,53530.0100173458,0.0,1.0
2015-04-13,11.23,11.4,11.16,11.375,70881,10.3872760311427,10.5445188561911,10.3225289855345,10.5213949113311,76631.6046298842,0.0,1.0
2015-04-14,11.04,11.21,10.99,11.21,115138,10.2115340502061,10.3687768752546,10.165286160486,10.3687768752546,124479.193209403,0.0,1.0
2015-04-15,11.0,11.12,10.96,10.99,88284,10.17453573843,10.2855306737584,10.1375374266539,10.165286160486,95446.5171646103,0.0,1.0
2015-04-16,10.92,11.0,10.9,10.97,47453,10.1005391148778,10.17453573843,10.0820399589898,10.1467870045979,51302.8813716216,0.0,1.0
2015-04-17,10.63,10.93,10.55,10.83,76800,9.83230135450102,10.1097886928218,9.7583047309488,10.0172929133816,83030.8155299041,0.0,1.0
2015-04-20,10.73,10.82,10.59,10.73,54375,9.92479713394129,10.0080433354375,9.79530304272491,9.92479713394129,58786.4660734184,0.0,1.0
2015-04-21,10.73,10.759,10.68,10.73,31148,9.92479713394129,9.95162090997897,9.87854924422115,9.92479713394129,33675.0500276752,0.0,1.0
2015-04-22,10.71,10.75,10.56,10.69,47659,9.90629797805324,9.94329628982934,9.76755430889283,9.88779882216518,51525.594236194,0.0,1.0
2015-04-23,10.65,10.72,10.55,10.64,50869,9.85080051038907,9.91554755599726,9.7583047309488,9.84155093244505,54996.0228540455,0.0,1.0
2015-04-24,10.56,10.62,10.46,10.61,57300,9.76755430889283,9.82305177655699,9.67505852945255,9.81380219861296,61948.7725242644,0.0,1.0
2015-04-27,10.56,10.76,10.425,10.54,74358,9.76755430889283,9.95254586777337,9.64268500664846,9.74905515300477,80390.6950673516,0.0,1.0
2015-04-28,10.74,10.85,10.57,10.57,84785,9.93404671188532,10.0357920692696,9.77680388683685,9.77680388683685,91663.6418581109,0.0,1.0
2015-04-29,10.46,10.755,10.45,10.63,55851,9.67505852945255,9.94792107880136,9.66580895150853,9.83230135450102,60382.2145593838,0.0,1.0
2015-04-30,10.47,10.54,10.17,10.45,127204,9.68430810739658,9.74905515300477,9.40682076907576,9.66580895150853,137524.112743046,0.0,1.0
2015-05-01,11.01,11.27,10.5,10.5,326863,10.1837853163741,10.4242743429188,9.71205684122866,9.71205684122866,353381.529382173,0.0,1.0
2015-05-04,11.26,11.404,11.04,11.04,181160,10.4150247649747,10.5482186873687,10.2115340502061,10.2115340502061,195857.585174446,0.0,1.0
2015-05-05,11.27,11.34,11.1,11.2,113475,10.4242743429188,10.489021388527,10.2670315178703,10.3595272973106,122681.273336664,0.0,1.0
2015-05-06,11.27,11.35,11.23,11.25,144400,10.4242743429188,10.498270966471,10.3872760311427,10.4057751870307,156115.231282788,0.0,1.0
2015-05-07,11.38,11.45,11.14,11.22,111176,10.5260197003031,10.5907667459113,10.3040298296464,10.3780264531986,120195.75452282,0.0,1.0
2015-05-08,11.45,11.53,11.42,11.47,98711,10.5907667459113,10.6647633694635,10.5630180120792,10.6092659017993,106719.463955369,0.0,1.0
2015-05-11,11.44,11.65,11.3901,11.51,216989,10.5815171679672,10.7757583047918,10.5353617740265,10.6462642135754,234593.406653885,0.0,1.0
2015-05-12,11.6,11.6,11.31,11.42,146753,10.7295104150717,10.7295104150717,10.4612726546949,10.5630180120792,158659.131138802,0.0,1.0
2015-05-13,11.94,11.99,11.63,11.66,165153,11.0439960651686,11.0902439548887,10.7572591489037,10.7850078827358,178551.930692842,0.0,1.0
2015-05-14,12.15,12.15,11.82,11.98,123685,11.2382372019932,11.2382372019932,10.9330011298403,11.0809943769447,133719.614828335,0.0,1.0
2015-05-15,11.94,12.2069,11.88,12.16,96776,11.0439960651686,11.2908673004947,10.9884985975044,11.2474867799372,104627.476610963,0.0,1.0
2015-05-18,12.24,12.33,11.95,12.08,242893,11.3214834034894,11.4047296049857,11.0532456431126,11.173490156385,262599.008808659,0.0,1.0
2015-05-19,12.36,12.43,12.19,12.23,123177,11.4324783388177,11.4972253844259,11.2752355137693,11.3122338255454,133170.400579779,0.0,1.0
2015-05-20,12.62,12.72,12.3,12.46,178773,11.6729673653624,11.7654631448027,11.3769808711536,11.524974118258,193276.926884474,0.0,1.0
2015-05-21,12.49,12.75,12.4,12.64,129024,11.5527228520901,11.7932118786348,11.4694766505938,11.6914665212505,139491.770090239,0.0,1.0
2015-05-22,12.48,12.66,12.38,12.57,219804,11.5434732741461,11.7099656771386,11.4509774947058,11.6267194756423,237636.78875957,0.0,1.0
2015-05-26,12.49,12.54,12.23,12.47,158848,11.5527228520901,11.5989707418102,11.3122338255454,11.534223696202,171735.403454352,0.0,1.0
2015-05-27,12.88,12.9,12.44,12.48,232597,11.9134563919072,11.9319555477952,11.50647496237,11.5434732741461,251467.69010168,0.0,1.0
2015-05-28,12.97,13.02,12.73,12.91,423967,11.9967025934034,12.0429504831235,11.7747127227468,11.9412051257392,458363.616767798,0.0,1.0
2015-05-29,13.41,13.59,12.97,12.97,455395,12.4036840229406,12.5701764259331,11.9967025934034,11.9967025934034,492341.383310426,0.0,1.0
2015-06-01,13.45,13.76,13.22,13.35,405701,12.4406823347167,12.7274192509816,12.2279420420041,12.3481865552764,438615.688688772,0.0,1.0
2015-06-02,13.48,13.62,13.31,13.52,283137,12.4684310685488,12.5979251597652,12.3111882435003,12.5054293803249,306108.021050657,0.0,1.0
2015-06-03,13.74,13.78,13.4,13.41,337428,12.7089200950935,12.7459184068696,12.3944344449966,12.4036840229406,364803.67216959,0.0,1.0
2015-06-04,13.77,13.84,13.6081,13.61,161495,12.7366688289256,12.8014158745338,12.5869181620118,12.5886755818212,174597.155651066,0.0,1.0
2015-06-05,12.91,13.47,12.5,13.45,468911,11.9412051257392,12.4591814906048,11.5619724300341,12.4406823347167,506953.941939362,0.0,1.0
2015-06-08,12.8,13.1,12.65,12.83,244890,11.8394597683549,12.1169471066758,11.7007160991945,11.867208502187,264758.026238519,0.0,1.0
2015-06-09,12.76,12.88,12.64,12.72,108558,11.8024614565788,11.9134563919072,11.6914665212505,11.7654631448027,117365.355108012,0.0,1.0
2015-06-10,13.14,13.23,12.79,12.8,239635,12.1539454184519,12.2371916199481,11.8302101904109,11.8394597683549,259076.6859311,0.0,1.0
2015-06-11,13.05,13.27,12.91,13.21,208028,12.0706992169556,12.2741899317242,11.9412051257392,12.2186924640601,224905.397044986,0.0,1.0
2015-06-12,13.1,13.1211,12.87,12.95,159049,12.1169471066758,12.1364637161377,11.9042068139631,11.9782034375153,171952.710666871,0.0,1.0
2015-06-15,12.97,13.1,12.79,13.06,176696,11.9967025934034,12.1169471066758,11.8302101904109,12.0799487948997,191031.41902177,0.0,1.0
2015-06-16,12.89,12.996,12.65,12.89,297918,11.9227059698512,12.0207514960579,11.7007160991945,11.9227059698512,322088.209648931,0.0,1.0
2015-06-17,12.67,12.9,12.62,12.89,131066,11.7747127227467,11.9884604675164,11.7282458217099,11.979167087309,141031.56986514,0.06,1.0
2015-06-18,12.92,13.045,12.6,12.6,257914,12.0070472279312,12.1232144805234,11.7096590612951,11.7096590612951,277524.425176609,0.0,1.0
2015-06-19,12.79,12.99,12.67,12.96,227683,11.8862332852353,12.0721008893828,11.7747127227467,12.0442207487607,244994.818805826,0.0,1.0
2015-06-22,13.34,13.39,12.73,12.73,264862,12.397369196641,12.4438360976779,11.830473003991,11.830473003991,285000.714583649,0.0,1.0
2015-06-23,13.44,13.45,13.1,13.32,157316,12.4903029987148,12.4995963789222,12.174328071664,12.3787824362263,169277.481916776,0.0,1.0
2015-06-24,13.15,13.468,13.14,13.38,195084,12.2207949727008,12.5163244632954,12.2115015924935,12.4345427174705,209917.162159301,0.0,1.0
2015-06-25,13.2,13.27,13.07,13.24,161772,12.2672618737377,12.3323155351894,12.1464479310418,12.3044353945672,174072.292739714,0.0,1.0
2015-06-26,13.19,13.27,13.05,13.2,273649,12.2579684935304,12.3323155351894,12.1278611706271,12.2672618737377,294455.831886418,0.0,1.0
2015-06-29,13.14,13.31,13.07,13.19,183576,12.2115015924935,12.3694890560189,12.1464479310418,12.2579684935304,197534.154315862,0.0,1.0
2015-06-30,13.23,13.485,13.11,13.22,184838,12.2951420143599,12.532123209648,12.1836214518713,12.2858486341525,198892.11016383,0.0,1.0
2015-07-01,13.18,13.46,13.03,13.31,201410,12.248675113323,12.5088897591295,12.1092744102123,12.3694890560189,216724.157955058,0.0,1.0
2015-07-02,12.92,13.236,12.92,13.08,76879,12.0070472279312,12.3007180424843,12.0070472279312,12.1557413112492,82724.4751473456,0.0,1.0
2015-07-06,13.07,13.14,12.86,12.86,147930,12.1464479310418,12.2115015924935,11.9512869466869,11.9512869466869,159177.819801856,0.0,1.0
2015-07-07,12.86,13.148,12.68,13.09,187006,11.9512869466869,12.2189362966594,11.7840061029541,12.1650346914566,201224.95349061,0.0,1.0
2015-07-08,12.67,12.912,12.56,12.73,168100,11.7747127227467,11.9996125237653,11.6724855404656,11.830473003991,180881.440604962,0.0,1.0
2015-07-09,12.36,12.88,12.35,12.88,143110,11.4866179363181,11.9698737071017,11.4773245561107,11.9698737071017,153991.332331802,0.0,1.0
2015-07-10,12.71,12.73,12.08,12.18,126386,11.8118862435763,11.830473003991,11.2264032905115,11.3193370925853,135995.727259361,0.0,1.0
2015-07-13,12.62,12.835,12.59,12.65,92441,11.7282458217099,11.9280534961685,11.7003656810877,11.756125962332,99469.727846301,0.0,1.0
2015-07-14,12.62,12.7,12.53,12.56,116481,11.7282458217099,11.8025928633689,11.6446053998435,11.6724855404656,125337.603111877,0.0,1.0
2015-07-15,12.53,12.7,12.4101,12.59,130341,11.6446053998435,11.8025928633689,11.533177771157,11.7003656810877,140251.444675141,0.0,1.0
2015-07-16,12.61,12.72,12.41,12.66,110980,11.7189524415025,11.8211796237836,11.5330848373549,11.7654193425394,119418.335980598,0.0,1.0
2015-07-17,12.51,12.71,12.29,12.62,89196,11.6260186394287,11.8118862435763,11.4215642748664,11.7282458217099,95977.9950993466,0.0,1.0
2015-07-20,12.33,12.51,12.21,12.48,82759,11.4587377956959,11.6260186394287,11.3472172332074,11.5981384988066,89051.5594469128,0.0,1.0
2015-07-21,12.34,12.5,12.3,12.34,148045,11.4680311759033,11.6167252592213,11.4308576550738,11.4680311759033,159301.563797511,0.0,1.0
2015-07-22,12.13,12.26,11.79,12.26,68407,11.2728701915484,11.3936841342443,10.9568952644976,11.3936841342443,73608.3087891944,0.0,1.0
2015-07-23,12.32,12.38,12.09,12.12,146099,11.4494444154886,11.5052046967328,11.2356966707189,11.263576811341,157207.600184082,0.0,1.0
2015-07-24,12.16,12.3,12.08,12.27,84367,11.3007503321705,11.4308576550738,11.2264032905115,11.4029775144517,90781.8233165902,0.0,1.0
2015-07-27,12.05,12.13,12.0,12.13,77230,11.1985231498894,11.2728701915484,11.1520562488525,11.2728701915484,83102.1633427789,0.0,1.0
2015-07-28,12.15,12.16,11.73,12.07,97019,11.2914569519631,11.3007503321705,10.9011349832533,11.2171099103041,104395.814908107,0.0,1.0
2015-07-29,11.98,12.16,11.86,12.16,84039,11.1334694884377,11.3007503321705,11.0219489259492,11.3007503321705,90428.8839202879,0.0,1.0
2015-07-30,12.0,12.12,11.86,11.9,127641,11.1520562488525,11.263576811341,11.0219489259492,11.0591224467787,137346.150864116,0.0,1.0
2015-07-31,9.91,11.25,9.76,11.05,622946,9.20973978551068,10.4550527332992,9.07033908240002,10.2691851291517,670311.540149306,0.0,1.0
2015-08-03,9.36,10.432,9.29,9.67,312169,8.69860387410494,9.69485423233576,8.6335502126533,8.98669866053363,335904.690257051,0.0,1.0
2015-08-04,9.42,9.66,9.25,9.25,138901,8.7543641553492,8.97740528032625,8.59637669182379,8.59637669182379,149462.302090837,0.0,1.0
2015-08-05,9.6,9.6612,9.5101,9.52,179407,8.92164499908199,8.97852048595113,8.83809751101767,8.84729795742297,193048.16546469,0.0,1.0
2015-08-06,9.59,9.62,9.36,9.58,163624,8.91235161887461,8.94023175949674,8.69860387410494,8.90305823866723,176065.109087128,0.0,1.0
2015-08-07,9.6,9.63,9.35,9.52,152773,8.92164499908199,8.94952513970412,8.68931049389756,8.84729795742297,164389.05607104,0.0,1.0
2015-08-10,9.76,9.84,9.62,9.64,136516,9.07033908240002,9.14468612405904,8.94023175949674,8.9588185199115,146895.959224431,0.0,1.0
2015-08-11,9.43,9.77,9.38,9.68,144055,8.76365753555658,9.0796324626074,8.71719063451969,8.995992040741,155008.185165662,0.0,1.0
2015-08-12,9.46,9.6,9.225,9.42,96514,8.79153767617871,8.92164499908199,8.57314324130535,8.7543641553492,103852.417361971,0.0,1.0
2015-08-13,9.31,9.5,9.185,9.48,92190,8.65213697306805,8.82871119700822,8.53596972047584,8.81012443659346,99199.6431253504,0.0,1.0
2015-08-14,9.52,9.55,9.26,9.28,78868,8.84729795742297,8.8751780980451,8.60567007203117,8.62425683244592,84864.7082548013,0.0,1.0
2015-08-17,9.45,9.52,9.335,9.48,82783,8.78224429597133,8.84729795742297,8.6753704235865,8.81012443659346,89077.3842807884,0.0,1.0
2015-08-18,9.31,9.45,9.2101,9.44,124084,8.65213697306805,8.78224429597133,8.55929610479636,8.77295091576395,133518.695276776,0.0,1.0
2015-08-19,9.58,9.87,9.41,9.62,313418,8.90305823866723,9.17256626468117,8.74507077514182,8.94023175949674,337248.657653336,0.0,1.0
2015-08-20,9.67,9.79,9.52,9.56,168150,8.98669866053363,9.09821922302215,8.84729795742297,8.88447147825248,180935.242342203,0.0,1.0
2015-08-21,9.89,10.01,9.51,9.51,367043,9.19115302509592,9.30267358758445,8.83800457721559,8.83800457721559,394951.020844538,0.0,1.0
2015-08-24,9.46,9.89,9.39,9.46,222570,8.79153767617871,9.19115302509592,8.72648401472707,8.79153767617871,239493.05315554,0.0,1.0
2015-08-25,9.37,9.77,9.3,9.73,173755,8.70789725431231,9.0796324626074,8.64284359286068,9.04245894177789,186966.417086943,0.0,1.0
2015-08-26,9.25,9.63,9.14,9.47,257475,8.65213697306805,9.00757611358328,8.54924669555049,8.85791752810319,275266.533275359,0.06,1.0
2015-08-27,9.43,9.6,9.204,9.31,194039,8.82050288173316,8.97951512880576,8.60911012974253,8.70825894262309,207447.103020555,0.0,1.0
2015-08-28,9.65,9.7018,9.284,9.33,155759,9.02628343676829,9.07473540381748,8.68393942248258,8.7269662658081,166521.953418532,0.0,1.0
2015-08-31,9.7,9.84,9.504,9.66,162605,9.07305174473082,9.20400300702591,8.88971997751771,9.0356370983608,173841.012305038,0.0,1.0
2015-09-01,9.36,9.75,9.31,9.56,129281,8.75502725058562,9.11982005269335,8.70825894262309,8.94210048243574,138214.322510425,0.0,1.0
2015-09-02,9.57,9.57,9.3,9.48,97209,8.95145414402825,8.95145414402825,8.69890528103059,8.86727118969569,103926.145968208,0.0,1.0
2015-09-03,9.64,9.78,9.52,9.58,134287,9.01692977517579,9.14788103747087,8.90468583606572,8.96080780562075,143566.237319927,0.0,1.0
2015-09-04,9.49,9.66,9.406,9.49,60610,8.8766248512882,9.0356370983608,8.79805409391115,8.8766248512882,64798.1535365356,0.0,1.0
2015-09-08,9.53,9.64,9.418,9.64,138722,8.91403949765822,9.01692977517579,8.80927848782216,9.01692977517579,148307.696005532,0.0,1.0
2015-09-09,9.63,9.79,9.48,9.63,155191,9.00757611358328,9.15723469906338,8.86727118969569,9.00757611358328,165914.704594762,0.0,1.0
2015-09-10,9.48,9.62,9.41,9.53,129324,8.86727118969569,8.99822245199078,8.80179555854815,8.91403949765822,138260.293812225,0.0,1.0
2015-09-11,9.5,9.51,9.27,9.4,75514,8.8859785128807,8.89533217447321,8.67084429625307,8.79244189695564,80732.0205602698,0.0,1.0
2015-09-14,9.44,9.55,9.4,9.47,79125,8.82985654332567,8.93274682084324,8.79244189695564,8.85791752810319,84592.5408113905,0.0,1.0
2015-09-15,9.71,9.82,9.45,9.45,86143,9.08240540632333,9.1852956838409,8.83921020491817,8.83921020491817,92095.4849050946,0.0,1.0
2015-09-16,9.68,9.8,9.63,9.71,72111,9.05434442154581,9.16658836065588,9.00757611358328,9.08240540632333,77093.8731178538,0.0,1.0
2015-09-17,9.71,9.93,9.66,9.68,79714,9.08240540632333,9.28818596135846,9.0356370983608,9.05434442154581,85222.2407360402,0.0,1.0
2015-09-18,9.5,9.82,9.4,9.54,345409,8.8859785128807,9.1852956838409,8.79244189695564,8.92339315925073,369276.776355407,0.0,1.0
2015-09-21,9.45,9.63,9.4,9.54,104686,8.83921020491817,9.00757611358328,8.79244189695564,8.92339315925073,111919.806981121,0.0,1.0
2015-09-22,9.43,9.46,9.25,9.4,130292,8.82050288173316,8.84856386651068,8.65213697306805,8.79244189695564,139295.182652735,0.0,1.0
2015-09-23,9.43,9.57,9.34,9.43,144791,8.82050288173316,8.95145414402825,8.73631992740061,8.82050288173316,154796.06415952,0.0,1.0
2015-09-24,9.71,9.79,9.31,9.42,141627,9.08240540632333,9.15723469906338,8.70825894262309,8.81114922014066,151413.431627107,0.0,1.0
2015-09-25,9.62,9.81,9.55,9.8,132237,8.99822245199078,9.17594202224839,8.93274682084324,9.16658836065588,141374.582234134,0.0,1.0
2015-09-28,9.48,9.69,9.48,9.55,86710,8.86727118969569,9.06369808313832,8.86727118969569,8.93274682084324,92701.6646288237,0.0,1.0
2015-09-29,9.52,9.62,9.42,9.51,98496,8.90468583606572,8.99822245199078,8.81114922014066,8.89533217447321,105302.077722069,0.0,1.0
2015-09-30,9.86,9.97,9.59,9.59,96008,9.22271033021092,9.32560060772849,8.97016146721326,8.97016146721326,102642.156817946,0.0,1.0
2015-10-01,9.87,10.1,9.63,9.89,174975,9.23206399180343,9.44719820843106,9.00757611358328,9.25077131498844,187065.779822724,0.0,1.0
2015-10-02,9.57,9.82,9.38,9.82,154863,8.95145414402825,9.1852956838409,8.77373457377063,9.1852956838409,165564.039781035,0.0,1.0
2015-10-05,9.78,9.815,9.51,9.51,127672,9.14788103747087,9.18061885304464,8.89533217447321,8.89533217447321,136494.140543088,0.0,1.0
2015-10-06,10.1,10.17,9.58,9.78,201262,9.44719820843106,9.51267383957861,8.96080780562075,9.14788103747087,215169.212622838,0.0,1.0
2015-10-07,10.77,10.91,10.08,10.08,389848,10.073893535129,10.2048447974241,9.42849088524605,9.42849088524605,416786.513115183,0.0,1.0
2015-10-08,10.73,10.75,10.32,10.54,156692,10.0364788887589,10.055186211944,9.6529787634662,9.85875931850133,167519.423757579,0.0,1.0
2015-10-09,10.52,10.84,10.46,10.75,173623,9.84005199531632,10.1393691662765,9.78393002576128,10.055186211944,185620.356566143,0.0,1.0
2015-10-12,10.35,10.53,10.24,10.53,85404,9.68103974824371,9.84940565690882,9.57814947072615,9.84940565690882,91305.4199741674,0.0,1.0
2015-10-13,10.26,10.55,10.18,10.29,129853,9.59685679391116,9.86811298009384,9.52202750117111,9.62491777868868,138825.847734363,0.0,1.0
2015-10-14,10.66,10.94,10.19,10.26,128418,9.9710032576114,10.2329057822016,9.53138116276362,9.59685679391116,137291.689174308,0.0,1.0
2015-10-15,11.15,11.17,10.65,10.76,113557,10.4293326756442,10.4480399988292,9.96164959601889,10.0645398735365,121403.793452374,0.0,1.0
2015-10-16,11.08,11.18,10.708,11.18,134992,10.3638570444967,10.4573936604217,10.0159008332554,10.4573936604217,144319.95284943,0.0,1.0
2015-10-19,10.96,11.27,10.87,11.03,138948,10.2516131053866,10.5415766147543,10.167430151054,10.3170887365341,148549.31261499,0.0,1.0
2015-10-20,10.96,11.09,10.72,10.94,88651,10.2516131053866,10.3732107060892,10.0271252271664,10.2329057822016,94776.7878100545,0.0,1.0
2015-10-21,10.69,11.236,10.68,10.99,91736,9.99906424238892,10.5097741653397,9.98971058079641,10.2796740901641,98074.9614391623,0.0,1.0
2015-10-22,10.72,11.0,10.59,10.8,136212,10.0271252271664,10.2890277517566,9.90552762646386,10.1019545199065,145624.254900489,0.0,1.0
2015-10-23,11.12,11.15,10.64,10.77,108827,10.4012716908667,10.4293326756442,9.95229593442639,10.073893535129,116346.950254422,0.0,1.0
2015-10-26,11.09,11.28,10.87,11.12,129351,10.3732107060892,10.5509302763468,10.167430151054,10.4012716908667,138289.159513354,0.0,1.0
2015-10-27,10.57,11.095,10.53,11.03,116553,9.88682030327885,10.3778875368854,9.84940565690882,10.3170887365341,124606.817177757,0.0,1.0
2015-10-28,11.29,11.3,10.31,10.52,242764,10.5602839379393,10.5696375995318,9.64362510187369,9.84005199531632,259539.002559701,0.0,1.0
2015-10-29,11.09,11.45,10.894,11.26,188072,10.3732107060892,10.7099425234194,10.189878938876,10.5322229531618,201067.783070834,0.0,1.0
2015-10-30,12.59,13.11,11.375,11.39,589877,11.7762599449651,12.2626503477754,10.6397900614756,10.6538205538643,630637.525386419,0.0,1.0
2015-11-02,12.99,13.23,12.42,12.42,187255,12.1504064086653,12.3748942868854,11.6172476978925,11.6172476978925,200194.328336644,0.0,1.0
2015-11-03,13.18,13.43,12.75,12.86,294228,12.3281259789229,12.5619675187356,11.9259185304452,12.0288088079627,314559.167113476,0.0,1.0
2015-11-04,12.89,13.23,12.73,13.16,161540,12.0568697927402,12.3748942868854,11.9072112072601,12.3094186557379,172702.420760468,0.0,1.0
2015-11-05,12.9,13.13,12.73,12.91,164962,12.0662234543327,12.2813576709604,11.9072112072601,12.0755771159253,176360.88110368,0.0,1.0
2015-11-06,13.08,13.09,12.67,12.82,187925,12.2345893629979,12.2439430245904,11.8510892377051,11.9913941615927,200910.625364682,0.0,1.0
2015-11-09,12.91,13.105,12.86,13.02,83207,12.0755771159253,12.2579735169791,12.0288088079627,12.1784673934428,88956.6071822223,0.0,1.0
2015-11-10,12.85,13.0,12.73,12.88,122369,12.0194551463702,12.1597600702578,11.9072112072601,12.0475161311477,130824.703021157,0.0,1.0
2015-11-11,12.86,13.04,12.825,12.85,168522,12.0288088079627,12.1971747166278,11.9960709923889,12.0194551463702,180166.877252666,0.0,1.0
2015-11-12,12.68,13.01,12.65,12.76,84335,11.8604428992976,12.1691137318503,11.8323819145201,11.9352721920377,90162.5520294297,0.0,1.0
2015-11-13,12.8,12.91,12.178,12.59,125107,11.9726868384077,12.0755771159253,11.3908890873538,11.7762599449651,133751.898935742,0.0,1.0
2015-11-16,12.59,12.97,12.55,12.78,151949,11.7762599449651,12.1316990854803,11.738845298595,11.9539795152227,162448.682259083,0.0,1.0
2015-11-17,12.38,12.62,12.37,12.6,148439,11.5798330515224,11.8043209297426,11.5704793899299,11.7856136065576,158696.14111219,0.0,1.0
2015-11-18,12.35,12.39,11.2872,12.35,229054,11.6078940363,11.6454904542313,10.6089572118644,11.6078940363,243697.684623393,0.06,1.0
2015-11-19,12.57,12.68,12.23,12.36,276016,11.8146743349223,11.9180644842335,11.4951047825059,11.6172931407828,293662.019082883,0.0,1.0
2015-11-20,13.03,13.09,12.59,12.65,167558,12.2470331411327,12.3034277680297,11.833472543888,11.889867170785,178270.174893809,0.0,1.0
2015-11-23,13.0,13.12,12.88,13.07,62425,12.2188358276842,12.3316250814782,12.1060465738902,12.284629559064,66415.9017638431,0.0,1.0
2015-11-24,12.96,13.0,12.7728,12.9,111569,12.1812394097528,12.2188358276842,12.0052881738342,12.1248447828558,118701.733983024,0.0,1.0
2015-11-25,12.94,13.06,12.62,12.95,63067,12.1624412007872,12.2752304545812,11.8616698573365,12.17184030527,67098.9455593158,0.0,1.0
2015-11-27,12.96,13.0,12.89,12.94,23325,12.1812394097528,12.2188358276842,12.115445678373,12.1624412007872,24816.1939710316,0.0,1.0
2015-11-30,13.11,13.25,12.91,12.91,102098,12.3222259769953,12.453813439755,12.1342438873387,12.1342438873387,108625.242103082,0.0,1.0
2015-12-01,13.2,13.29,13.07,13.15,88372,12.4068179173408,12.4914098576863,12.284629559064,12.3598223949267,94021.7231986284,0.0,1.0
2015-12-02,13.12,13.28,12.505,13.16,92205,12.3316250814782,12.4820107532035,11.7535801557839,12.3692214994095,98099.7712796981,0.0,1.0
2015-12-03,13.05,13.32,13.025,13.13,184682,12.2658313500983,12.5196071711348,12.2423335888912,12.341024185961,196488.931830999,0.0,1.0
2015-12-04,13.24,13.3,13.04,13.04,171254,12.4444143352722,12.5008089621692,12.2564322456155,12.2564322456155,182202.464407933,0.0,1.0
2015-12-07,13.08,13.23,12.98,13.13,72529,12.2940286635468,12.4350152307893,12.2000376187185,12.341024185961,77165.8620589476,0.0,1.0
2015-12-08,12.78,13.03,12.71,12.95,58827,12.0120555290618,12.2470331411327,11.946261797682,12.17184030527,62587.8775019882,0.0,1.0
2015-12-09,12.77,12.81,12.625,12.7,93398,12.002656424579,12.0402528425103,11.8663694095779,11.9368626931991,99369.0411363945,0.0,1.0
2015-12-10,12.72,12.84,12.61,12.74,76944,11.9556609021648,12.0684501559588,11.8522707528536,11.9744591111305,81863.1180667547,0.0,1.0
2015-12-11,12.65,12.76,12.4,12.5,107656,11.889867170785,11.9932573200961,11.6548895587141,11.7488806035425,114538.571410305,0.0,1.0
2015-12-14,12.35,12.64,12.26,12.64,90909,11.6078940363,11.8804680663021,11.5233020959544,11.8804680663021,96720.9165150053,0.0,1.0
2015-12-15,12.54,12.68,12.4,12.44,91926,11.7864770214738,11.9180644842335,11.6548895587141,11.6924859766455,97802.934490077,0.0,1.0
2015-12-16,12.88,12.88,12.3,12.64,98980,12.1060465738902,12.1060465738902,11.5608985138858,11.8804680663021,105307.904791112,0.0,1.0
2015-12-17,12.65,12.95,11.381,12.91,67760,11.889867170785,12.17184030527,10.6971208119133,12.1342438873387,72091.9744255989,0.0,1.0
2015-12-18,12.69,12.75,11.215,12.61,430532,11.9274635887163,11.9838582156133,10.5410956774983,11.8522707528536,458056.403975827,0.0,1.0
2015-12-21,12.78,12.93,12.61,12.85,85914,12.0120555290618,12.1530420963043,11.8522707528536,12.0778492604417,91406.5804427527,0.0,1.0
2015-12-22,12.9,12.92,12.53,12.81,107647,12.1248447828558,12.1436429918215,11.777077916991,12.0402528425103,114528.996029995,0.0,1.0
2015-12-23,12.76,13.21,12.56,13.0,79466,11.9932573200961,12.4162170218237,11.8052752304395,12.2188358276842,84546.3524159486,0.0,1.0
2015-12-24,12.93,13.06,12.56,12.73,28407,12.1530420963043,12.2752304545812,11.8052752304395,11.9650600066476,30223.0920529515,0.0,1.0
2015-12-28,12.8,12.93,12.56,12.85,114701,12.0308537380275,12.1530420963043,11.8052752304395,12.0778492604417,122033.96633103,0.0,1.0
2015-12-29,12.76,12.86,12.32,12.84,79190,11.9932573200961,12.0872483649245,11.5796967228515,12.0684501559588,84252.707419764,0.0,1.0
2015-12-30,12.68,12.84,12.66,12.78,74431,11.9180644842335,12.0684501559588,11.8992662752678,12.0120555290618,79189.4590978712,0.0,1.0
2015-12-31,12.07,12.69,12.04,12.69,65605,11.3447191107806,11.9274635887163,11.3165217973321,11.9274635887163,69799.2028068392,0.0,1.0
2016-01-04,11.43,11.93,11.24,11.93,147402,10.7431764238792,11.2131316480209,10.5645934387054,11.2131316480209,156825.578723173,0.0,1.0
2016-01-05,11.51,11.645,11.44,11.48,108892,10.8183692597419,10.9452571702602,10.7525755283621,10.7901719462934,115853.590306262,0.0,1.0
2016-01-06,11.51,11.54,11.34,11.38,102640,10.8183692597419,10.8465665731904,10.6585844835337,10.6961809014651,109201.892783995,0.0,1.0
2016-01-07,11.3,11.406,11.25,11.35,110738,10.6209880656024,10.7206185731204,10.5739925431882,10.6679835880166,117817.607201033,0.0,1.0
2016-01-08,11.19,11.39,10.96,11.34,146921,10.5175979162912,10.7055800059479,10.301418513186,10.6585844835337,156313.827842141,0.0,1.0
2016-01-11,11.52,11.53,11.22,11.26,81468,10.8277683642247,10.8371674687076,10.5457952297397,10.5833916476711,86676.3425694321,0.0,1.0
2016-01-12,11.64,11.66,11.38,11.6,123455,10.9405576180187,10.9593558269844,10.6961809014651,10.9029612000874,131347.61957958,0.0,1.0
2016-01-13,11.08,11.69,10.99,11.67,88620,10.41420776698,10.9875531404329,10.3296158266345,10.9687549314672,94285.5781227363,0.0,1.0
2016-01-14,11.42,11.58,11.14,11.18,83848,10.7337773193964,10.8841629911217,10.470602393877,10.5081988118084,89208.4986959508,0.0,1.0
2016-01-15,11.37,11.38,11.0,11.15,140805,10.6867817969822,10.6961809014651,10.3390149311174,10.4800014983599,149806.824955674,0.0,1.0
2016-01-19,11.25,11.49,11.01,11.49,98930,10.5739925431882,10.7995710507762,10.3484140356002,10.7995710507762,105254.708233833,0.0,1.0
2016-01-20,11.55,11.61,11.0,11.15,88318,10.8559656776732,10.9123603045702,10.3390149311174,10.4800014983599,93964.2709167662,0.0,1.0
2016-01-21,11.48,11.67,11.34,11.62,79494,10.7901719462934,10.9687549314672,10.6585844835337,10.9217594090531,84576.1424880249,0.0,1.0
2016-01-22,11.74,11.76,11.31,11.66,47729,11.0345486628471,11.0533468718127,10.6303871700852,10.9593558269844,50780.3696481613,0.0,1.0
2016-01-25,11.45,11.77,11.18,11.66,53280,10.7619746328449,11.0627459762956,10.5081988118084,10.9593558269844,56686.2514373659,0.0,1.0
2016-01-26,11.76,11.95,11.57,11.57,66698,11.0533468718127,11.2319298569866,10.8747638866389,10.8747638866389,70962.0795489762,0.0,1.0
2016-01-27,11.69,11.82,11.45,11.75,66544,10.9875531404329,11.1097414987098,10.7619746328449,11.0439477673299,70798.2341525541,0.0,1.0
2016-01-28,11.76,11.98,11.71,11.85,42988,11.0533468718127,11.2601271704351,11.0063513493986,11.1379388121583,45736.27208689,0.0,1.0
2016-01-29,12.11,12.14,11.79,11.79,143223,11.3823155287119,11.4105128421604,11.0815441852613,11.0815441852613,152379.410465726,0.0,1.0
2016-02-01,12.19,12.31,11.72,12.14,62172,11.4575083645746,11.5702976183686,11.0157504538814,11.4105128421604,66146.7271840075,0.0,1.0
2016-02-02,11.79,12.28,11.71,12.08,56184,11.0815441852613,11.5421003049201,11.0063513493986,11.3541182152634,59775.9074841771,0.0,1.0
2016-02-03,11.68,12.12,10.87,11.98,51468,10.9781540359501,11.3917146331948,10.2168265728405,11.2601271704351,54758.4082015455,0.0,1.0
2016-02-04,11.87,11.98,11.7,11.71,43996,11.1567370211239,11.2601271704351,10.9969522449157,11.0063513493986,46808.7146816509,0.0,1.0
2016-02-05,11.33,11.83,11.25,11.83,86481,10.6491853790509,11.1191406031926,10.5739925431882,11.1191406031926,92009.8294023056,0.0,1.0
2016-02-08,11.6,11.66,11.18,11.23,45308,10.9029612000874,10.9593558269844,10.5081988118084,10.5551943342226,48204.592344673,0.0,1.0
2016-02-09,11.57,11.9,11.34,11.49,106788,10.8747638866389,11.1849343345724,10.6585844835337,10.7995710507762,113615.079175928,0.0,1.0
2016-02-10,11.25,11.83,11.25,11.61,69799,10.5739925431882,11.1191406031926,10.5739925431882,10.9123603045702,74261.3300314698,0.0,1.0
2016-02-11,11.27,11.34,10.965,11.09,57629,10.5927907521539,10.6585844835337,10.3061180654274,10.4236068714629,61313.2879895638,0.0,1.0
2016-02-12,11.32,11.9,11.07,11.65,100872,10.6397862745681,11.1849343345724,10.4048086624972,10.9499567225016,107320.86251858,0.0,1.0
2016-02-16,12.01,12.02,11.31,11.39,72500,11.2883244838836,11.2977235883664,10.6303871700852,10.7055800059479,77135.0080557251,0.0,1.0
2016-02-17,11.42,12.3499,11.32,12.06,95357,10.7337773193964,11.6078000452551,10.6397862745681,11.3353200062978,101453.282250618,0.0,1.0
2016-02-18,11.72,11.98,11.49,11.49,61894,11.0157504538814,11.2601271704351,10.7995710507762,10.7995710507762,65850.9543255318,0.0,1.0
2016-02-19,11.63,11.95,11.61,11.71,110832,10.9311585135359,11.2319298569866,10.9123603045702,11.0063513493986,117917.616728719,0.0,1.0
2016-02-22,11.94,12.12,11.63,11.63,106934,11.2225307525038,11.3917146331948,10.9311585135359,10.9311585135359,113770.413123184,0.0,1.0
2016-02-23,11.75,12.07,11.35,11.95,106307,11.0439477673299,11.3447191107806,10.6679835880166,11.2319298569866,113103.328294896,0.0,1.0
2016-02-24,11.97,11.98,11.46,11.66,69729,11.2507280659523,11.2601271704351,10.7713737373277,10.9593558269844,74186.8548512777,0.0,1.0
2016-02-25,11.76,11.91,11.59,11.91,61520,11.0533468718127,11.1943334390553,10.8935620956046,11.1943334390553,65453.044077079,0.0,1.0
2016-02-26,11.64,12.02,11.515,11.71,78579,10.9969522449157,11.3559592769663,10.8788578264781,11.0630851192408,83173.9139744725,0.06,1.0
2016-02-29,11.41,12.508,11.38,11.6,97581,10.7796585149904,11.8169998865469,10.7513158545654,10.9591620310157,103287.057604996,0.0,1.0
2016-03-01,11.79,11.88,11.48,11.52,38678,11.1386655470409,11.2236935283161,10.8457913893155,10.8835816032156,40939.6994706556,0.0,1.0
2016-03-02,11.77,11.886,11.55,11.73,104538,11.1197704400909,11.2293620604011,10.9119242636406,11.0819802261909,110650.868795268,0.0,1.0
2016-03-03,12.0,12.17,11.74,11.74,70318,11.3370641700162,11.4976725790915,11.0914277796659,11.0914277796659,74429.8512688752,0.0,1.0
2016-03-04,11.74,12.21,11.6464,12.0,56831,11.0914277796659,11.5354627929915,11.0029986791398,11.3370641700162,60154.197751094,0.0,1.0
2016-03-07,11.66,12.0,11.57,11.63,78516,11.0158473518658,11.3370641700162,10.9308193705907,10.9875046914407,83107.2300439002,0.0,1.0
2016-03-08,11.53,11.78,11.48,11.55,53836,10.8930291566906,11.1292179935659,10.8457913893155,10.9119242636406,56984.0648612184,0.0,1.0
2016-03-09,11.69,11.83,11.41,11.55,41315,11.0441900122908,11.176455760941,10.7796585149904,10.9119242636406,43730.8982788699,0.0,1.0
2016-03-10,11.24,11.78,11.18,11.77,74543,10.6190501059152,11.1292179935659,10.5623647850651,11.1197704400909,78901.9085175311,0.0,1.0
2016-03-11,11.48,11.505,11.26,11.37,94497,10.8457913893155,10.8694102730031,10.6379452128652,10.7418683010904,100022.720432249,0.0,1.0
2016-03-14,11.61,11.74,11.3,11.48,77014,10.9686095844907,11.0914277796659,10.6757354267653,10.8457913893155,81517.4004610646,0.0,1.0
2016-03-15,11.33,11.6,11.24,11.6,71430,10.7040780871903,10.9591620310157,10.6190501059152,10.9591620310157,75606.8755672197,0.0,1.0
2016-03-16,11.41,11.46,11.2,11.29,59023,10.7796585149904,10.8268962823655,10.5812598920151,10.6662878732903,62474.3751449533,0.0,1.0
2016-03-17,11.62,11.67,11.305,11.35,79511,10.9780571379657,11.0252949053408,10.6804592035028,10.7229731941404,84160.4127568977,0.0,1.0
2016-03-18,12.01,12.04,11.73,11.74,212552,11.3465117234912,11.3748543839163,11.0819802261909,11.0914277796659,224980.996997952,0.0,1.0
2016-03-21,12.13,12.17,11.95,11.95,80615,11.4598823651914,11.4976725790915,11.2898264026412,11.2898264026412,85328.9692545346,0.0,1.0
2016-03-22,12.18,12.25,11.95,12.11,62968,11.5071201325665,11.5732530068916,11.2898264026412,11.4409872582414,66650.059368846,0.0,1.0
2016-03-23,11.64,12.16,11.61,12.14,51452,10.9969522449157,11.4882250256164,10.9686095844907,11.4693299186664,54460.6602503793,0.0,1.0
2016-03-24,11.5,11.61,11.31,11.61,57791,10.8646864962656,10.9686095844907,10.6851829802403,10.9686095844907,61170.3338359956,0.0,1.0
2016-03-28,11.59,11.64,11.37,11.56,53767,10.9497144775407,10.9969522449157,10.7418683010904,10.9213718171156,56911.030080116,0.0,1.0
2016-03-29,12.17,12.2,11.48,11.52,96504,11.4976725790915,11.5260152395165,10.8457913893155,10.8835816032156,102147.079934746,0.0,1.0
2016-03-30,12.11,12.6,11.97,12.2,97978,11.4409872582414,11.903917378517,11.3087215095912,11.5260152395165,103707.272215106,0.0,1.0
2016-03-31,11.88,12.24,11.87,12.07,70395,11.2236935283161,11.5638054534166,11.2142459748411,11.4031970443413,74511.3538506846,0.0,1.0
2016-04-01,12.02,12.12,11.77,11.77,38694,11.3559592769663,11.4504348117164,11.1197704400909,11.1197704400909,40956.6350720703,0.0,1.0
2016-04-04,11.64,12.0,11.63,12.0,55627,10.9969522449157,11.3370641700162,10.9875046914407,11.3370641700162,58879.7937446134,0.0,1.0
2016-04-05,11.38,11.69,11.27,11.5,73848,10.7513158545654,11.0441900122908,10.6473927663402,10.8646864962656,78166.2683310657,0.0,1.0
2016-04-06,11.45,11.48,11.0369,11.44,54675,10.8174487288905,10.8457913893155,10.4271702948377,10.8080011754155,57872.1254604189,0.0,1.0
2016-04-07,11.22,11.36,11.16,11.27,258359,10.6001549989652,10.7324207476154,10.5434696781151,10.6473927663402,273466.56537409,0.0,1.0
2016-04-08,11.49,11.51,11.32,11.33,52467,10.8552389427905,10.8741340497406,10.6946305337153,10.7040780871903,55535.0124651452,0.0,1.0
2016-04-11,11.28,11.7416,11.28,11.53,53428,10.6568403198153,11.0929393882219,10.6568403198153,10.8930291566906,56552.2070251349,0.0,1.0
2016-04-12,11.15,11.45,11.03,11.28,71289,10.5340221246401,10.8174487288905,10.4206514829399,10.6568403198153,75457.6305797494,0.0,1.0
2016-04-13,11.4,11.5,11.04,11.15,92826,10.7702109615154,10.8646864962656,10.4300990364149,10.5340221246401,98254.0085594671,0.0,1.0
2016-04-14,11.27,11.35,11.14,11.3,58531,10.6473927663402,10.7229731941404,10.5245745711651,10.6757354267653,61953.6054014412,0.0,1.0
2016-04-15,11.1,11.33,11.1,11.2,45289,10.486784357265,10.7040780871903,10.486784357265,10.5812598920151,47937.2782803277,0.0,1.0
2016-04-18,10.86,11.14,10.794,11.12,78864,10.2600430738647,10.5245745711651,10.1976892209296,10.505679464215,83475.5793746772,0.0,1.0
2016-04-19,11.38,11.39,10.9,10.9,49530,10.7513158545654,10.7607634080404,10.2978332877647,10.2978332877647,52426.2711303987,0.0,1.0
2016-04-20,11.25,11.46,11.21,11.37,58738,10.6284976593902,10.8268962823655,10.5907074454902,10.7418683010904,62172.709744748,0.0,1.0
2016-04-21,11.31,11.45,11.2,11.22,75165,10.6851829802403,10.8174487288905,10.5812598920151,10.6001549989652,79560.2800225403,0.0,1.0
2016-04-22,11.55,11.7,11.28,11.28,87206,10.9119242636406,11.0536375657658,10.6568403198153,10.6568403198153,92305.3785624382,0.0,1.0
2016-04-25,11.18,11.59,11.12,11.48,76125,10.5623647850651,10.9497144775407,10.505679464215,10.8457913893155,80576.4161074422,0.0,1.0
2016-04-26,11.54,11.57,11.21,11.25,85502,10.9024767101656,10.9308193705907,10.5907074454902,10.6284976593902,90501.7370117375,0.0,1.0
2016-04-27,11.69,11.72,11.48,11.53,38419,11.0441900122908,11.0725326727159,10.8457913893155,10.8930291566906,40665.5544227497,0.0,1.0
2016-04-28,11.39,11.63,11.27,11.61,92223,10.7607634080404,10.9875046914407,10.6473927663402,10.9686095844907,97615.748081138,0.0,1.0
2016-04-29,11.56,11.62,11.3,11.36,68692,10.9213718171156,10.9780571379657,10.6757354267653,10.7324207476154,72708.7707750729,0.0,1.0
2016-05-02,11.71,11.97,11.51,11.61,105161,11.0630851192408,11.3087215095912,10.8741340497406,10.9686095844907,111310.298775366,0.0,1.0
2016-05-03,11.3,11.63,11.26,11.58,42198,10.6757354267653,10.9875046914407,10.6379452128652,10.9402669240657,44665.5317819617,0.0,1.0
2016-05-04,11.23,11.31,11.22,11.235,58743,10.6096025524402,10.6851829802403,10.6001549989652,10.6143263291777,62178.00212019,0.0,1.0
2016-05-05,11.25,11.52,11.24,11.25,42422,10.6284976593902,10.8835816032156,10.6190501059152,10.6284976593902,44902.6302017722,0.0,1.0
2016-05-06,11.36,11.39,11.25,11.25,79494,10.7324207476154,10.7607634080404,10.6284976593902,10.6284976593902,84142.4186803938,0.0,1.0
2016-05-09,11.26,11.35,11.25,11.29,53737,10.6379452128652,10.7229731941404,10.6284976593902,10.6662878732903,56879.2758274631,0.0,1.0
2016-05-10,11.33,11.47,11.25,11.27,32777,10.7040780871903,10.8363438358405,10.6284976593902,10.6473927663402,34693.6379737752,0.0,1.0
2016-05-11,11.25,11.31,11.23,11.28,55453,10.6284976593902,10.6851829802403,10.6096025524402,10.6568403198153,58695.6190792248,0.0,1.0
2016-05-12,11.31,11.46,11.2399,11.27,101860,10.6851829802403,10.8268962823655,10.6189556303805,10.6473927663402,107816.272508428,0.0,1.0
2016-05-13,11.25,11.31,11.245,11.28,66004,10.6284976593902,10.6851829802403,10.6237738826527,10.6568403198153,69863.589737348,0.0,1.0
2016-05-16,11.4,11.5,11.26,11.3,45922,10.7702109615154,10.8646864962656,10.6379452128652,10.6757354267653,48607.2930113098,0.0,1.0
2016-05-17,11.0,11.46,10.91,11.33,126809,10.3923088225149,10.8268962823655,10.3072808412398,10.7040780871903,134224.167489899,0.0,1.0
2016-05-18,11.09,11.23,10.97,10.97,26739,10.47733680379,10.6096025524402,10.3639661620898,10.3639661620898,28302.5653897786,0.0,1.0
2016-05-19,10.97,11.04,10.81,10.97,29676,10.3639661620898,10.4300990364149,10.2128053064896,10.3639661620898,31411.3067245249,0.0,1.0
2016-05-20,11.34,11.39,11.05,11.05,69059,10.7135256406653,10.7607634080404,10.4395465898899,10.4395465898899,73097.2311325302,0.0,1.0
2016-05-23,11.47,11.48,11.29,11.32,55946,10.8363438358405,10.8457913893155,10.6662878732903,10.6946305337153,59217.4472978254,0.0,1.0
2016-05-24,12.03,12.05,11.5,11.5,61475,11.3654068304413,11.3843019373913,10.8646864962656,10.8646864962656,65069.7560618061,0.0,1.0
2016-05-25,11.84,12.03,11.77,11.99,57014,11.185903314416,11.3654068304413,11.1197704400909,11.3276166165412,60347.8986922786,0.0,1.0
2016-05-26,11.8,11.98,11.68,11.935,28305,11.148113100516,11.3181690630662,11.0347424588158,11.2756550724286,29960.1373782744,0.0,1.0
2016-05-27,11.94,11.95,11.82,11.84,47509,11.2803788491661,11.2898264026412,11.167008207466,11.185903314416,50287.0929766631,0.0,1.0
2016-05-31,11.8,12.0,11.76,11.93,76093,11.148113100516,11.3370641700162,11.1103228866159,11.2709312956911,80542.5449046117,0.0,1.0
2016-06-01,11.96,12.0,11.64,11.74,101324,11.2992739561162,11.3370641700162,10.9969522449157,11.0914277796659,107248.929861024,0.0,1.0
2016-06-02,12.12,12.13,11.82,11.88,99315,11.4504348117164,11.4598823651914,11.167008207466,11.2236935283161,105122.453408349,0.0,1.0
2016-06-03,12.12,12.25,12.0,12.1,45001,11.4504348117164,11.5732530068916,11.3370641700162,11.4315397047664,47632.4374548571,0.0,1.0
2016-06-06,12.2,12.25,11.99,12.09,57442,11.5260152395165,11.5732530068916,11.3276166165412,11.4220921512914,60800.9260301305,0.0,1.0
2016-06-07,12.11,12.29,12.1,12.14,27197,11.4409872582414,11.6110432207916,11.4315397047664,11.4693299186664,28787.3469802837,0.0,1.0
2016-06-08,12.2,12.28,12.05,12.1,40641,11.5260152395165,11.6015956673166,11.3843019373913,11.4315397047664,43017.4860692618,0.0,1.0
2016-06-09,12.25,12.26,11.88,12.12,58636,11.5732530068916,11.5827005603666,11.2236935283161,11.4504348117164,62064.7452857269,0.0,1.0
2016-06-10,12.26,12.31,11.95,12.06,31870,11.5827005603666,11.6299383277417,11.2898264026412,11.3937494908663,33733.6010685606,0.0,1.0
2016-06-13,12.19,12.437,12.14,12.21,57966,11.5165676860415,11.7499222568743,11.4693299186664,11.5354627929915,61355.5669764727,0.0,1.0
2016-06-14,12.46,12.48,12.1,12.13,44090,11.7716516298669,11.7905467368169,11.4315397047664,11.4598823651914,46668.1666492888,0.0,1.0
2016-06-15,12.02,12.45,12.02,12.45,29481,11.4126445978163,11.8209172414986,11.4126445978163,11.8209172414986,31049.9128368375,0.06,1.0
2016-06-16,11.82,11.96,11.72,11.9,62695,11.2227503449409,11.3556763219537,11.1278032185031,11.2987080460911,66031.4875786273,0.0,1.0
2016-06-17,11.28,11.8,11.28,11.8,262109,10.7100358621771,11.2037609196533,10.7100358621771,11.2037609196533,276057.854338407,0.0,1.0
2016-06-20,11.64,11.905,11.3842,11.48,50287,11.0518455173529,11.3034554024129,10.8089707679252,10.8999301150525,52963.1615897033,0.0,1.0
2016-06-21,11.59,11.75,11.54,11.68,74860,11.0043719541341,11.1562873564344,10.9568983909152,11.089824367928,78843.8816514241,0.0,1.0
2016-06-22,11.42,11.84,11.41,11.59,32858,10.8429618391899,11.2417397702284,10.8334671265461,11.0043719541341,34606.6292185747,0.0,1.0
2016-06-23,11.51,11.75,11.43,11.61,157844,10.9284142529839,11.1562873564344,10.8524565518337,11.0233613794216,166244.104400045,0.0,1.0
2016-06-24,10.92,11.31,10.4901,10.94,210266,10.3682262070012,10.7385200001084,9.96004851044536,10.3872156322887,221455.88591128,0.0,1.0
2016-06-27,10.51,10.84,10.51,10.7,99911,9.97894298860647,10.292268505851,9.97894298860647,10.1593425288382,105228.039803306,0.0,1.0
2016-06-28,10.52,10.86,10.51,10.66,101101,9.98843770125024,10.3112579311386,9.97894298860647,10.1213636782631,106481.368939897,0.0,1.0
2016-06-29,10.48,11.04,10.43,10.66,120244,9.95045885067515,10.4821627587265,9.90298528745627,10.1213636782631,126643.116554821,0.0,1.0
2016-06-30,10.85,11.396,10.53,10.53,69633,10.3017632184948,10.8201745288448,9.99793241389401,9.99793241389401,73338.7124102809,0.0,1.0
2016-07-01,10.71,10.97,10.63,10.79,57613,10.1688372414819,10.4156997702201,10.0928795403318,10.2447949426321,60679.0349129513,0.0,1.0
2016-07-05,10.52,11.11,10.5,10.63,70319,9.98843770125024,10.5486257472329,9.96944827596269,10.0928795403318,74061.219794904,0.0,1.0
2016-07-06,10.47,11.04,10.2,10.41,60087,9.94096413803137,10.4821627587265,9.68460689664947,9.88399586216873,63284.6956557459,0.0,1.0
2016-07-07,10.44,10.7,10.376,10.51,58869,9.91248000010005,10.1593425288382,9.8517138391799,9.97894298860647,62001.8764218235,0.0,1.0
2016-07-08,11.4,11.43,10.57,10.57,222768,10.8239724139024,10.8524565518337,10.0359112644691,10.0359112644691,234623.214369816,0.0,1.0
2016-07-11,11.35,11.62,11.32,11.48,95185,10.7764988506835,11.0328560920654,10.7480147127522,10.8999301150525,100250.532660845,0.0,1.0
2016-07-12,11.6,11.68,11.36,11.48,74965,11.0138666667778,11.089824367928,10.7859935633273,10.8999301150525,78954.469516418,0.0,1.0
2016-07-13,11.89,11.9,11.67,11.68,31537,11.2892133334473,11.2987080460911,11.0803296552843,11.089824367928,33215.3285551826,0.0,1.0
2016-07-14,11.74,11.99,11.68,11.97,15232,11.1467926437907,11.384160459885,11.089824367928,11.3651710345975,16042.6129483635,0.0,1.0
2016-07-15,11.73,11.85,11.2501,11.83,58475,11.1372979311469,11.2512344828722,10.6816466713722,11.2322450575846,61586.9086236581,0.0,1.0
2016-07-18,11.68,11.86,11.4,11.75,46795,11.089824367928,11.260729195516,10.8239724139024,11.1562873564344,49285.3251653542,0.0,1.0
2016-07-19,11.57,11.79,11.5,11.65,44477,10.9853825288465,11.1942662070095,10.9189195403401,11.0613402299967,46843.9663934065,0.0,1.0
2016-07-20,11.62,11.69,11.36,11.59,36081,11.0328560920654,11.0993190805718,10.7859935633273,11.0043719541341,38001.1500649885,0.0,1.0
2016-07-21,11.35,11.54,11.24,11.53,100698,10.7764988506835,10.9568983909152,10.672057011602,10.9474036782714,106056.922181874,0.0,1.0
2016-07-22,11.28,11.47,11.14,11.34,34725,10.7100358621771,10.8904354024088,10.5771098851642,10.7670041380397,36572.9867799319,0.0,1.0
2016-07-25,11.35,11.42,10.97,11.26,31398,10.7764988506835,10.8429618391899,10.4156997702201,10.6910464368895,33068.9312862867,0.0,1.0
2016-07-26,11.35,11.445,11.12,11.33,43021,10.7764988506835,10.8666986207993,10.5581204598767,10.7575094253959,45310.4813321657,0.0,1.0
2016-07-27,11.41,11.66,11.07,11.37,41439,10.8334671265461,11.0708349426405,10.5106468966578,10.795488275971,43644.2908329333,0.0,1.0
2016-07-28,11.12,11.84,11.05,11.84,44239,10.5581204598767,11.2417397702284,10.4916574713703,11.2417397702284,46593.3005660882,0.0,1.0
2016-07-29,10.56,11.02,10.29,11.02,112019,10.0264165518253,10.4631733334389,9.77005931044344,10.4631733334389,117980.400463678,0.0,1.0
2016-08-01,10.62,10.77,10.46,10.56,87449,10.083384827688,10.2258055173446,9.9314694253876,10.0264165518253,92102.8400552418,0.0,1.0
2016-08-02,10.34,10.68,10.33,10.59,182686,9.81753287366231,10.1403531035506,9.80803816101854,10.0549006897567,192408.140039702,0.0,1.0
2016-08-03,10.41,10.46,10.26,10.37,110426,9.88399586216873,9.9314694253876,9.74157517251212,9.84601701159363,116302.624569065,0.0,1.0
2016-08-04,10.31,10.665,10.23,10.47,60928,9.78904873573099,10.126111034585,9.7130910345808,9.94096413803137,64170.4517934543,0.0,1.0
2016-08-05,10.68,10.7,10.01,10.35,91621,10.1403531035506,10.1593425288382,9.50420735641777,9.82702758630608,96496.8645576433,0.0,1.0
2016-08-08,10.5,10.72,10.46,10.65,140736,9.96944827596269,10.1783319541257,9.9314694253876,10.1118689656193,148225.654930469,0.0,1.0
2016-08-09,10.51,10.6,10.43,10.55,121148,9.97894298860647,10.0643954024004,9.90298528745627,10.0169218391816,127595.225411525,0.0,1.0
2016-08-10,10.5,10.92,10.23,10.51,47735,9.96944827596269,10.3682262070012,9.7130910345808,9.97894298860647,50275.3498614847,0.0,1.0
2016-08-11,10.54,10.74,10.3,10.54,166914,10.0074271265378,10.1973213794133,9.77955402308721,10.0074271265378,175796.789499944,0.0,1.0
2016-08-12,10.54,10.64,10.39,10.51,57307,10.0074271265378,10.1023742529755,9.86500643688118,9.97894298860647,60356.7502778276,0.0,1.0
2016-08-15,10.64,10.785,10.37,10.62,59508,10.1023742529755,10.2400475863103,9.84601701159363,10.083384827688,62674.8825716401,0.0,1.0
2016-08-16,10.7,10.99,10.48,10.59,81987,10.1593425288382,10.4346891955076,9.95045885067515,10.0549006897567,86350.1646400657,0.0,1.0
2016-08-17,10.68,10.81,10.51,10.67,41993,10.1403531035506,10.2637843679197,9.97894298860647,10.1308583909069,44227.7734729932,0.0,1.0
2016-08-18,10.65,10.86,10.56,10.67,45083,10.1118689656193,10.3112579311386,10.0264165518253,10.1308583909069,47482.2163570821,0.0,1.0
2016-08-19,10.53,10.76,10.5,10.64,206943,9.99793241389401,10.2163108047008,9.96944827596269,10.1023742529755,217956.043288682,0.0,1.0
2016-08-22,10.52,10.6,10.49,10.57,97599,9.98843770125024,10.0643954024004,9.95995356331892,10.0359112644691,102793.000337929,0.0,1.0
2016-08-23,10.74,10.78,10.55,10.56,188517,10.1973213794133,10.2353002299884,10.0169218391816,10.0264165518253,198549.452808997,0.0,1.0
2016-08-24,10.72,10.9,10.61,10.7,64865,10.2353002299884,10.4071616144471,10.1302738283747,10.2162045206041,67936.7272454487,0.06,1.0
2016-08-25,10.85,10.985,10.64,10.74,215691,10.3594223409864,10.4883183793304,10.1589173924511,10.2543959393727,225905.1975071,0.0,1.0
2016-08-26,10.78,11.02,10.67,10.9,63812,10.2925873581413,10.521735870753,10.1875609565276,10.4071616144471,66833.8616971646,0.0,1.0
2016-08-29,10.77,10.89,10.63,10.77,209520,10.2830395034491,10.397613759755,10.149369537759,10.2830395034491,219441.965504764,0.0,1.0
2016-08-30,11.16,11.25,10.78,10.78,85714,10.6554058364431,10.7413365286725,10.2925873581413,10.2925873581413,89773.0461591986,0.0,1.0
2016-08-31,10.87,11.19,10.83,11.13,88217,10.3785180503707,10.6840494005196,10.3403266316021,10.6267622723667,92394.577467228,0.0,1.0
2016-09-01,10.87,11.13,10.7,10.86,74924,10.3785180503707,10.6267622723667,10.2162045206041,10.3689701956785,78472.0781952979,0.0,1.0
2016-09-02,11.24,11.25,10.79,10.86,131864,10.7317886739803,10.7413365286725,10.3021352128334,10.3689701956785,138108.511546965,0.0,1.0
2016-09-06,11.27,11.27,11.03,11.25,91812,10.7604322380568,10.7604322380568,10.5312837254451,10.7413365286725,96159.8211957011,0.0,1.0
2016-09-07,11.27,11.3,11.15,11.26,69980,10.7604322380568,10.7890758021333,10.645857981751,10.7508843833646,73293.9516324137,0.0,1.0
2016-09-08,11.36,11.39,11.15,11.24,61360,10.8463629302862,10.8750064943626,10.645857981751,10.7317886739803,64265.7455296498,0.0,1.0
2016-09-09,10.94,11.32,10.93,11.22,57482,10.4453530332157,10.8081715115176,10.4358051785236,10.712692964596,60204.1001391029,0.0,1.0
2016-09-12,11.01,11.04,10.87,10.91,50450,10.5121880160608,10.5408315801373,10.3785180503707,10.4167094691393,52839.0948821845,0.0,1.0
2016-09-13,10.9,11.0,10.72,10.9,75387,10.4071616144471,10.5026401613687,10.2353002299884,10.4071616144471,78957.0038827206,0.0,1.0
2016-09-14,10.94,11.1,10.77,10.9,139400,10.4453530332157,10.5981187082902,10.2830395034491,10.4071616144471,146001.384074857,0.0,1.0
2016-09-15,11.06,11.07,10.87,10.94,76571,10.5599272895216,10.5694751442137,10.3785180503707,10.4453530332157,80197.0730272298,0.0,1.0
2016-09-16,11.14,11.23,10.95,11.11,286572,10.6363101270588,10.7222408192882,10.4549008879079,10.6076665629823,300142.81662195,0.0,1.0
2016-09-19,11.3,11.34,11.16,11.25,58232,10.7890758021333,10.8272672209019,10.6554058364431,10.7413365286725,60989.6169113846,0.0,1.0
2016-09-20,11.35,11.45,11.27,11.32,67174,10.836815075594,10.9322936225156,10.7604322380568,10.8081715115176,70355.071548382,0.0,1.0
2016-09-21,11.55,11.56,11.33,11.36,50525,11.0277721694371,11.0373200241292,10.8177193662097,10.8463629302862,52917.6465594127,0.0,1.0
2016-09-22,11.74,11.75,11.49,11.6,79398,11.209181408588,11.2187292632802,10.9704850412842,11.0755114428979,83157.9475808858,0.0,1.0
2016-09-23,11.55,11.75,11.47,11.69,48315,11.0277721694371,11.2187292632802,10.9513893318999,11.1614421351272,50602.990470421,0.0,1.0
2016-09-26,11.35,11.47,11.23,11.42,51099,10.836815075594,10.9513893318999,10.7222408192882,10.9036500584391,53518.8287291328,0.0,1.0
2016-09-27,11.65,11.66,11.22,11.3,59342,11.1232507163586,11.1327985710508,10.712692964596,10.7890758021333,62152.1817343627,0.0,1.0
2016-09-28,11.66,11.71,11.38,11.59,44717,11.1327985710508,11.1805378445115,10.8654586396705,11.0659635882057,46834.6046748591,0.0,1.0
2016-09-29,11.54,11.78,11.45,11.78,50132,11.0182243147449,11.2473728273566,10.9322936225156,11.2473728273566,52506.035770737,0.0,1.0
2016-09-30,11.74,11.81,11.42,11.64,63061,11.209181408588,11.2760163914331,10.9036500584391,11.1137028616665,66047.2975691861,0.0,1.0
2016-10-03,11.49,11.7078,11.33,11.65,156455,10.9704850412842,11.1784373164793,10.8177193662097,11.1232507163586,163864.035476554,0.0,1.0
2016-10-04,11.54,11.66,11.4568,11.47,44437,11.0182243147449,11.1327985710508,10.9387861637062,10.9513893318999,46541.3450798739,0.0,1.0
2016-10-05,11.61,11.64,11.24,11.56,53467,11.08505929759,11.1137028616665,10.7317886739803,11.0373200241292,55998.9670181519,0.0,1.0
2016-10-06,11.63,11.7,11.47,11.66,34189,11.1041550069743,11.1709899898194,10.9513893318999,11.1327985710508,35808.0439034095,0.0,1.0
2016-10-07,11.52,11.7299,11.35,11.48,34735,10.9991286053606,11.1995380753489,10.836815075594,10.960937186592,36379.900113631,0.0,1.0
2016-10-10,11.65,11.715,11.6,11.67,171910,11.1232507163586,11.1853117718576,11.0755114428979,11.1423464257429,180050.917764051,0.0,1.0
2016-10-11,11.39,11.71,11.23,11.71,51601,10.8750064943626,11.1805378445115,10.7222408192882,11.1805378445115,54044.6012887138,0.0,1.0
2016-10-12,11.27,11.52,11.2,11.37,38773,10.7604322380568,10.9991286053606,10.6935972552117,10.8559107849783,40609.1224155984,0.0,1.0
2016-10-13,10.98,11.1,10.91,11.1,80115,10.4835444519844,10.5981187082902,10.4167094691393,10.5981187082902,83908.9016151871,0.0,1.0
2016-10-14,11.14,11.17,10.89,11.01,32016,10.6363101270588,10.6649536911353,10.397613759755,10.5121880160608,33532.1399751837,0.0,1.0
2016-10-17,10.9,11.19,10.87,10.87,28117,10.4071616144471,10.6840494005196,10.3785180503707,10.3785180503707,29448.5001150126,0.0,1.0
2016-10-18,10.89,11.11,10.89,11.04,39269,10.397613759755,10.6076665629823,10.397613759755,10.5408315801373,41128.6108410009,0.0,1.0
2016-10-19,10.98,11.055,10.75,10.89,52428,10.4835444519844,10.5551533621755,10.2639437940648,10.397613759755,54910.7644496166,0.0,1.0
2016-10-20,10.93,11.01,10.75,10.9,33565,10.4358051785236,10.5121880160608,10.2639437940648,10.4071616144471,35154.4939488706,0.0,1.0
2016-10-21,10.82,10.84,10.72,10.83,28415,10.3307787769099,10.3498744862942,10.2353002299884,10.3403266316021,29760.6121125326,0.0,1.0
2016-10-24,11.03,11.11,10.86,10.86,35778,10.5312837254451,10.6076665629823,10.3689701956785,10.3689701956785,37472.2921049514,0.0,1.0
2016-10-25,10.9,11.01,10.72,10.98,55534,10.4071616144471,10.5121880160608,10.2353002299884,10.4835444519844,58163.8512425618,0.0,1.0
2016-10-26,10.8,10.98,10.77,10.95,53940,10.3116830675256,10.4835444519844,10.2830395034491,10.4549008879079,56494.3662625378,0.0,1.0
2016-10-27,10.87,10.98,10.7601,10.86,33110,10.3785180503707,10.4835444519844,10.2735871273039,10.3689701956785,34677.9471070193,0.0,1.0
2016-10-28,11.09,11.36,10.83,11.36,73192,10.588570853598,10.8463629302862,10.3403266316021,10.8463629302862,76658.0581291746,0.0,1.0
2016-10-31,11.19,11.28,10.94,11.07,113919,10.6840494005196,10.769980092749,10.4453530332157,10.5694751442137,119313.713575492,0.0,1.0
2016-11-01,11.12,11.24,10.99,11.19,67071,10.6172144176745,10.7317886739803,10.4930923066765,10.6840494005196,70247.193911655,0.0,1.0
2016-11-02,10.96,11.2,10.95,11.14,50028,10.4644487426,10.6935972552117,10.4549008879079,10.6363101270588,52397.1107783139,0.0,1.0
2016-11-03,10.98,11.1,10.85,10.91,75992,10.4835444519844,10.5981187082902,10.3594223409864,10.4167094691393,79590.6540790276,0.0,1.0
2016-11-04,10.97,11.1161,10.96,10.99,69199,10.4739965972922,10.6134907543446,10.4644487426,10.4930923066765,72475.9668335438,0.0,1.0
2016-11-07,11.23,11.26,11.055,11.21,63915,10.7222408192882,10.7508843833646,10.5551533621755,10.7031451099039,66941.7393338913,0.0,1.0
2016-11-08,11.18,11.25,11.12,11.15,38796,10.6745015458274,10.7413365286725,10.6172144176745,10.645857981751,40633.2115966151,0.0,1.0
2016-11-09,11.5,11.52,11.06,11.1,203647,10.9800328959763,10.9991286053606,10.5599272895216,10.5981187082902,213290.845499945,0.0,1.0
2016-11-10,11.53,11.7,11.37,11.59,139270,11.0086764600528,11.1709899898194,10.8559107849783,11.0659635882057,145865.227834328,0.0,1.0
2016-11-11,12.38,12.41,11.4401,11.6,167411,11.8202441088858,11.8488876729623,10.9228412463703,11.0755114428979,175338.864486054,0.0,1.0
2016-11-14,12.1,12.58,12.1,12.55,110108,11.5529041775055,12.0112012027289,11.5529041775055,11.9825576386524,115322.241016602,0.0,1.0
2016-11-15,11.98,12.4,11.26,12.4,79303,11.4383299211997,11.8393398182701,10.7508843833646,11.8393398182701,83058.4487897299,0.0,1.0
2016-11-16,11.82,12.05,11.79,11.99,192624,11.3428513742782,11.5635667563496,11.3140624113993,11.5059888305918,200726.925256471,0.06,1.0
2016-11-17,12.21,12.26,11.96,12.01,133175,11.7171078917036,11.7650894965017,11.4771998677129,11.5251814725111,138777.142365596,0.0,1.0
2016-11-18,12.42,12.42,11.8,12.17,94083,11.9186306318557,11.9186306318557,11.3236587323589,11.6787226078651,98040.6974671104,0.0,1.0
2016-11-21,12.51,12.6,12.23,12.4,62003,12.0049975204924,12.091364409129,11.7363005336228,11.8994379899365,64611.2195088721,0.0,1.0
2016-11-22,12.9,12.94,12.46,12.57,105573,12.3792540379178,12.4176393217563,11.9570159156942,12.0625754462501,110014.036050033,0.0,1.0
2016-11-23,12.85,12.97,12.73,12.85,47425,12.3312724331197,12.4464282846352,12.2161165816041,12.3312724331197,49419.9810526629,0.0,1.0
2016-11-25,12.81,12.97,12.72,12.84,24152,12.2928871492811,12.4464282846352,12.2065202606445,12.32167611216,25167.9785426236,0.0,1.0
2016-11-28,12.75,12.89,12.62,12.7,51955,12.2353092235234,12.3696577169582,12.1105570510483,12.1873276187253,54140.5401284367,0.0,1.0
2016-11-29,12.66,12.86,12.62,12.81,37128,12.1489423348868,12.3408687540793,12.1105570510483,12.2928871492811,38689.827232963,0.0,1.0
2016-11-30,12.45,12.935,12.43,12.7,48800,11.9474195947346,12.4128411612765,11.9282269528154,12.1873276187253,50852.8218317335,0.0,1.0
2016-12-01,12.14,12.78,12.01,12.47,72855,11.6499336449862,12.2640981864023,11.5251814725111,11.9666122366539,75919.7199703061,0.0,1.0
2016-12-02,12.15,12.335,11.9,12.12,55078,11.6595299659458,11.8370619036989,11.4196219419552,11.6307410030669,57394.9123124635,0.0,1.0
2016-12-05,12.31,12.42,12.07,12.27,87301,11.8130711012998,11.9186306318557,11.5827593982688,11.7746858174613,90973.4057117249,0.0,1.0
2016-12-06,12.69,12.74,12.31,12.34,65992,12.1777312977656,12.2257129025638,11.8130711012998,11.8418600641787,68768.0208672083,0.0,1.0
2016-12-07,12.72,12.75,12.6,12.75,47696,12.2065202606445,12.2353092235234,12.091364409129,12.2353092235234,49702.3809443927,0.0,1.0
2016-12-08,12.8,12.8663,12.68,12.68,118267,12.2832908283215,12.3469144362838,12.168134976806,12.168134976806,123242.02212241,0.0,1.0
2016-12-09,13.17,13.19,12.84,12.91,105354,12.6383547038277,12.6575473457469,12.32167611216,12.3888503588774,109785.823591403,0.0,1.0
2016-12-12,13.36,13.45,13.04,13.04,101227,12.8206848020606,12.9070516906972,12.5136025313526,12.5136025313526,105485.217122149,0.0,1.0
2016-12-13,13.7,13.77,13.37,13.45,87230,13.1469597146879,13.2141339614053,12.8302811230202,12.9070516906972,90899.4190242234,0.0,1.0
2016-12-14,13.36,13.63,13.01,13.57,64094,12.8206848020606,13.0797854679705,12.4848135684737,13.0222075422127,66790.1795590804,0.0,1.0
2016-12-15,13.57,13.78,13.2409,13.43,98249,13.0222075422127,13.2237302823649,12.7063926194314,12.887859048778,102381.944511188,0.0,1.0
2016-12-16,13.88,13.9,13.46,13.61,630556,13.3196934919612,13.3388861338804,12.9166480116569,13.0605928260512,657080.982027262,0.0,1.0
2016-12-19,13.63,14.05,13.58,13.81,113272,13.0797854679705,13.4828309482748,13.0318038631724,13.2525192452438,118036.902346806,0.0,1.0
2016-12-20,13.76,13.976,13.58,13.7,58683,13.2045376404456,13.4118181731736,13.0318038631724,13.1469597146879,61151.5603186808,0.0,1.0
2016-12-21,13.75,13.97,13.7,13.73,68841,13.194941319486,13.4060603805978,13.1469597146879,13.1757486775668,71736.8669614419,0.0,1.0
2016-12-22,13.89,13.93,13.6135,13.8,63611,13.3292898129208,13.3676750967593,13.0639515383871,13.2429229242841,66286.8616708687,0.0,1.0
2016-12-23,14.12,14.12,13.81,13.82,76206,13.5500051949922,13.5500051949922,13.2525192452438,13.2621155662034,79411.6832071532,0.0,1.0
2016-12-27,14.06,14.43,14.03,14.03,37984,13.4924272692344,13.8474911447406,13.4636383063555,13.4636383063555,39581.8357470608,0.0,1.0
2016-12-28,14.09,14.18,14.0,14.12,35296,13.5212162321133,13.6075831207499,13.4348493434767,13.5500051949922,36780.7622822308,0.0,1.0
2016-12-29,13.96,14.21,13.8,14.07,43465,13.3964640596382,13.6363720836288,13.2429229242841,13.502023590194,45293.3996089403,0.0,1.0
2016-12-30,13.9,14.04,13.82,14.04,66052,13.3388861338804,13.4732346273152,13.2621155662034,13.4732346273152,68830.5448284766,0.0,1.0
2017-01-03,13.83,14.26,13.67,14.15,119577,13.271711887163,13.6843536884269,13.118170751809,13.5787941578711,124607.128610107,0.0,1.0
2017-01-04,13.91,13.96,13.499,13.77,132436,13.34848245484,13.3964640596382,12.9540736633994,13.2141339614053,138007.055575973,0.0,1.0
2017-01-05,13.73,14.07,13.7,13.75,63042,13.1757486775668,13.502023590194,13.1469597146879,13.194941319486,65693.9261048387,0.0,1.0
2017-01-06,13.46,13.71,13.43,13.71,82509,12.9166480116569,13.1565560356475,12.887859048778,13.1565560356475,85979.8253384115,0.0,1.0
2017-01-09,13.45,13.65,13.25,13.39,93321,12.9070516906972,13.0989781098897,12.7151252715047,12.8494737649395,97246.6431590001,0.0,1.0
2017-01-10,13.49,13.7349,13.46,13.5,88415,12.9454369745357,13.180450874837,12.9166480116569,12.9550332954954,92134.2672592771,0.0,1.0
2017-01-11,13.52,13.52,13.3,13.46,143027,12.9742259374146,12.9742259374146,12.7631068763028,12.9166480116569,149043.576805888,0.0,1.0
2017-01-12,13.35,13.48,13.15,13.3,37748,12.811088481101,12.9358406535761,12.6191620619084,12.7631068763028,39335.9081660711,0.0,1.0
2017-01-13,13.63,13.7,13.41,13.41,35079,13.0797854679705,13.1469597146879,12.8686664068587,12.8686664068587,36554.633955643,0.0,1.0
2017-01-17,13.35,13.55,13.3,13.55,44110,12.811088481101,13.0030149002935,12.7631068763028,13.0030149002935,45965.532192577,0.0,1.0
2017-01-18,13.45,13.735,13.37,13.37,36883,12.9070516906972,13.1805468380466,12.8302811230202,12.8302811230202,38434.5210577834,0.0,1.0
2017-01-19,13.17,13.49,13.13,13.38,35766,12.6383547038277,12.9454369745357,12.5999694199892,12.8398774439798,37270.5333121676,0.0,1.0
2017-01-20,13.13,13.395,13.06,13.15,38301,12.5999694199892,12.8542719254193,12.5327951732718,12.6191620619084,39912.1706757627,0.0,1.0
2017-01-23,13.08,13.25,13.0,13.13,27569,12.5519878151911,12.7151252715047,12.475217247514,12.5999694199892,28728.7181368659,0.0,1.0
2017-01-24,13.27,13.36,13.08,13.13,73859,12.734317913424,12.8206848020606,12.5519878151911,12.5999694199892,76965.9542555325,0.0,1.0
2017-01-25,13.53,13.57,13.28,13.38,33218,12.9838222583742,13.0222075422127,12.7439142343836,12.8398774439798,34615.3490902977,0.0,1.0
2017-01-26,13.25,13.5,13.17,13.48,33610,12.7151252715047,12.9550332954954,12.6383547038277,12.9358406535761,35023.8389705853,0.0,1.0
2017-01-27,13.39,13.41,13.15,13.29,32600,12.8494737649395,12.8686664068587,12.6191620619084,12.7535105553432,33971.3522892317,0.0,1.0
2017-01-30,13.12,13.25,12.94,13.25,49967,12.5903730990296,12.7151252715047,12.4176393217563,12.7151252715047,52068.9128784061,0.0,1.0
2017-01-31,13.2,13.295,12.675,13.07,56835,12.6671436667066,12.758308715823,12.1633368163262,12.5423914942314,59225.8223116099,0.0,1.0
2017-02-01,13.48,13.5,13.25,13.25,56361,12.9358406535761,12.9550332954954,12.7151252715047,12.7151252715047,58731.8830175887,0.0,1.0
2017-02-02,13.13,13.5,12.975,13.38,51599,12.5999694199892,12.9550332954954,12.451226445115,12.8398774439798,53769.5646249101,0.0,1.0
2017-02-03,13.41,13.48,13.21,13.21,39314,12.8686664068587,12.9358406535761,12.6767399876662,12.6767399876662,40967.7835551798,0.0,1.0
2017-02-06,13.03,13.43,12.93,13.43,50834,12.5040062103929,12.887859048778,12.4080430007967,12.887859048778,52972.3841187365,0.0,1.0
2017-02-07,13.07,13.32,13.015,13.04,63919,12.5423914942314,12.7822995182221,12.4896117289535,12.5136025313526,66607.8180053807,0.0,1.0
2017-02-08,12.94,13.0,12.64,13.0,86648,12.4176393217563,12.475217247514,12.1297496929675,12.475217247514,90292.9365999188,0.0,1.0
2017-02-09,13.17,13.19,12.86,12.94,88328,12.6383547038277,12.6575473457469,12.3408687540793,12.4176393217563,92043.6075154375,0.0,1.0
2017-02-10,13.19,13.21,12.91,13.09,53255,12.6575473457469,12.6767399876662,12.3888503588774,12.5615841361507,55495.2259559216,0.0,1.0
2017-02-13,13.39,13.47,13.12,13.2,139194,12.8494737649395,12.9262443326165,12.5903730990296,12.6671436667066,145049.33774685,0.0,1.0
2017-02-14,13.26,13.5,13.0806,13.5,64277,12.7247215924643,12.9550332954954,12.5525635944486,12.9550332954954,66980.8776409495,0.0,1.0
2017-02-15,13.37,13.42,13.12,13.21,41516,12.8302811230202,12.8782627278183,12.5903730990296,12.6767399876662,43262.4129337346,0.0,1.0
2017-02-16,13.64,13.73,13.32,13.37,193458,13.0893817889301,13.1757486775668,12.7822995182221,12.8302811230202,201596.008318105,0.0,1.0
2017-02-17,15.72,16.09,15.01,15.92,7558,15.0854165485324,15.4404804240385,14.4040777603989,15.2773429677249,7875.93498779182,0.0,1.0
2017-02-21,16.02,16.15,15.83,15.88,587170,15.3733061773212,15.4980583497963,15.1909760790883,15.2389576838864,611869.905633993,0.0,1.0
2017-02-22,16.39,16.45,15.98,16.05,365250,15.7283700528273,15.7859479785851,15.3349208934827,15.4020951402,380614.614222145,0.0,1.0
2017-02-23,16.33,16.91,16.16,16.52,374913,15.6707921270696,16.2273787427279,15.5076546707559,15.8531222253025,390684.098184439,0.0,1.0
2017-02-24,16.65,16.83,16.05,16.33,276801,16.0354523235354,16.2088085648709,15.4575981857503,15.72726345005,287409.207860991,0.06,1.0
2017-02-27,17.13,17.26,16.79,17.0,558621,16.4977356337634,16.6229373636168,16.1702849556852,16.37253390391,580029.76544346,0.0,1.0
2017-02-28,16.65,17.19,16.4,17.1,395400,16.0354523235354,16.5555210475419,15.7946797661249,16.4688429268742,410553.432929202,0.0,1.0
2017-03-01,16.91,17.0,16.52,16.85,253231,16.2858557832422,16.37253390391,15.9102505936819,16.2280703694637,262935.903829274,0.0,1.0
2017-03-02,16.94,17.28,16.79,16.98,160018,16.3147484901315,16.6421991682097,16.1702849556852,16.3532720993171,166150.579743209,0.0,1.0
2017-03-03,16.97,17.28,16.86,17.24,224107,16.3436411970207,16.6421991682097,16.2377012717601,16.603675559024,232695.746569208,0.0,1.0
2017-03-06,17.04,17.2,16.967,17.1,218205,16.4110575130956,16.5651519498383,16.3407519263318,16.4688429268742,226567.556480316,0.0,1.0
2017-03-07,17.0,17.17,16.92,16.95,117923,16.37253390391,16.5362592429491,16.2954866855386,16.3243793924279,122442.317833359,0.0,1.0
2017-03-08,16.99,17.2,16.98,17.02,202409,16.3629030016136,16.5651519498383,16.3532720993171,16.3917957085028,210166.185649385,0.0,1.0
2017-03-09,17.1,17.25,16.99,17.0,154846,16.4688429268742,16.6133064613204,16.3629030016136,16.37253390391,160780.366402011,0.0,1.0
2017-03-10,16.81,17.25,16.69,17.15,152741,16.189546760278,16.6133064613204,16.073975932721,16.5169974383562,158594.693725441,0.0,1.0
2017-03-13,17.1,17.23,16.77,16.77,145481,16.4688429268742,16.5940446567276,16.1510231510924,16.1510231510924,151056.459220974,0.0,1.0
2017-03-14,17.05,17.19,16.94,17.04,108364,16.4206884153921,16.5555210475419,16.3147484901315,16.4110575130956,112516.975735812,0.0,1.0
2017-03-15,17.49,17.58,16.99,17.04,296430,16.8444481164344,16.9311262371022,16.3629030016136,16.4110575130956,307790.475779473,0.0,1.0
2017-03-16,17.56,17.83,17.47,17.65,240937,16.9118644325094,17.1718987945126,16.8251863118416,16.9985425531771,250170.744738652,0.0,1.0
2017-03-17,17.7,17.81,17.45,17.46,277611,17.0466970646592,17.1526369899198,16.8059245072488,16.8155554095452,288250.250553639,0.0,1.0
2017-03-20,17.39,17.64,17.3201,17.5,281386,16.7481390934703,16.9889116508807,16.6808190864183,16.8540790187309,292169.924831099,0.0,1.0
2017-03-21,16.94,17.58,16.85,17.52,201368,16.3147484901315,16.9311262371022,16.2280703694637,16.8733408233237,209085.290040687,0.0,1.0
2017-03-22,16.67,17.05,16.53,16.89,161019,16.0547141281282,16.4206884153921,15.9198814959784,16.2665939786494,167189.942379432,0.0,1.0
2017-03-23,17.1,17.28,16.59,16.65,177035,16.4688429268742,16.6421991682097,15.9776669097569,16.0354523235354,183819.744558981,0.0,1.0
2017-03-24,17.24,17.61,16.6564,17.1,985350,16.603675559024,16.9600189439915,16.0416161010051,16.4688429268742,1023112.86074049,0.0,1.0
2017-03-27,18.04,18.36,17.37,17.4,480750,17.3741477427374,17.6823366162228,16.7288772888774,16.7577699957667,499174.412950719,0.0,1.0
2017-03-28,17.78,18.04,17.67,17.93,243522,17.1237442830306,17.3741477427374,17.01780435777,17.2682078174768,252854.813084939,0.0,1.0
2017-03-29,17.93,18.01,17.74,17.8,223356,17.2682078174768,17.3452550358482,17.0852206738449,17.1430060876234,231915.965010964,0.0,1.0
2017-03-30,18.29,18.36,17.9223,17.96,295675,17.6149203001479,17.6823366162228,17.2607920227086,17.2971005243661,307006.54092398,0.0,1.0
2017-03-31,18.46,18.51,17.91,18.32,285649,17.778645639187,17.826800150669,17.248946012884,17.6438130070371,296596.301372771,0.0,1.0
2017-04-03,18.08,18.67,17.91,18.46,155177,17.4126713519231,17.9808945874117,17.248946012884,17.778645639187,161124.051749253,0.0,1.0
2017-04-04,18.1,18.34,17.92,18.09,158691,17.4319331565159,17.6630748116299,17.2585769151804,17.4223022542195,164772.723381305,0.0,1.0
2017-04-05,18.01,18.44,17.76,18.15,229232,17.3452550358482,17.7593838345941,17.1044824784377,17.480087667998,238017.158667746,0.0,1.0
2017-04-06,18.1,18.18,17.67,18.01,179197,17.4319331565159,17.5089803748873,17.01780435777,17.3452550358482,186064.601721331,0.0,1.0
2017-04-07,18.0,18.08,17.88,18.06,167460,17.3356241335517,17.4126713519231,17.2200533059947,17.3934095473302,173877.789272444,0.0,1.0
2017-04-10,18.33,18.49,18.05,18.16,281887,17.6534439093335,17.8075383460762,17.3837786450338,17.4897185702944,292690.125311366,0.0,1.0
2017-04-11,18.48,18.53,18.19,18.34,154101,17.7979074437798,17.8460619552619,17.5186112771837,17.6630748116299,160006.814789638,0.0,1.0
2017-04-12,18.1,18.44,17.97,18.42,95144,17.4319331565159,17.7593838345941,17.3067314266625,17.7401220300013,98790.3283323624,0.0,1.0
2017-04-13,17.95,18.25,17.86,18.05,109706,17.2874696220697,17.5763966909622,17.2007915014019,17.3837786450338,113910.406962395,0.0,1.0
2017-04-17,17.94,18.2399,17.65,17.83,143032,17.2778387197732,17.5666694796428,16.9985425531771,17.1718987945126,148513.602981107,0.0,1.0
2017-04-18,17.89,18.0,17.74,17.93,52632,17.2296842082912,17.3356241335517,17.0852206738449,17.2682078174768,54649.0851844454,0.0,1.0
2017-04-19,18.37,18.44,17.9,18.04,184071,17.6919675185192,17.7593838345941,17.2393151105876,17.3741477427374,191125.39441758,0.0,1.0
2017-04-20,18.81,19.05,18.3069,18.5,295301,18.1157272195616,18.3468688746756,17.6311965250288,17.8171692483726,306618.207631326,0.0,1.0
2017-04-21,18.92,18.98,18.531,18.7,196175,18.2216671448222,18.2794525586007,17.8470250454915,18.009787294301,203693.271888938,0.0,1.0
2017-04-24,19.13,19.2751,18.82,19.2,182911,18.4239160930469,18.563660485368,18.125358121858,18.4913324091219,189920.938215765,0.0,1.0
2017-04-25,19.54,19.77,19.26,19.41,257528,18.8187830872001,19.0402938400177,18.5491178229004,18.6935813573466,267397.58339755,0.0,1.0
2017-04-26,19.68,19.815,19.46,19.54,469505,18.9536157193499,19.0836329003515,18.7417358688287,18.8187830872001,487498.456063291,0.0,1.0
2017-04-27,21.27,21.64,19.82,19.82,904578,20.4849291844803,20.8412725694478,19.0884483514998,19.0884483514998,939245.329418898,0.0,1.0
2017-04-28,18.73,20.8,18.15,20.8,8296,18.0386800011902,20.0322767765487,17.480087667998,20.0322767765487,8613.93849160513,0.0,1.0
2017-05-01,20.41,20.45,18.9,18.9,446439,19.6566715869884,19.6951951961741,18.2024053402293,18.2024053402293,463548.467484775,0.0,1.0
2017-05-02,19.9,20.86,19.76,20.41,624317,19.1654955698711,20.0900621903272,19.0306629377212,19.6566715869884,648243.519438697,0.0,1.0
2017-05-03,19.24,19.98,19.14,19.8,356237,18.5298560183075,19.2425427882424,18.4335469953434,19.0691865469069,369889.537901873,0.0,1.0
2017-05-04,19.64,19.7999,19.2,19.24,334379,18.9150921101642,19.069090237884,18.4913324091219,18.5298560183075,347193.845092145,0.0,1.0
2017-05-05,19.0,19.9094,18.81,19.64,365214,18.2987143631935,19.1745486180297,18.1157272195616,18.9150921101642,379210.575249888,0.0,1.0
2017-05-08,18.88,19.24,18.69,18.8,305570,18.1831435356365,18.5298560183075,18.0001563920046,18.1060963172652,317280.75999033,0.0,1.0
2017-05-09,19.02,19.2201,18.76,18.97,282447,18.3179761677863,18.5106905227377,18.0675727080795,18.2698216563043,293271.586926036,0.0,1.0
2017-05-10,19.04,19.27,18.9,19.08,180666,18.3372379723792,18.5587487251968,18.2024053402293,18.3757615815648,187589.900135527,0.0,1.0
2017-05-11,18.85,19.04,18.59,19.04,218608,18.1542508287472,18.3372379723792,17.9038473690404,18.3372379723792,226986.001178015,0.0,1.0
2017-05-12,18.66,18.79,18.3701,18.73,193116,17.9712636851153,18.0964654149687,17.6920638275422,18.0386800011902,200517.037818806,0.0,1.0
2017-05-15,18.655,18.89,18.59,18.64,198978,17.9664482339671,18.1927744379329,17.9038473690404,17.9520018805225,206603.694935222,0.0,1.0
2017-05-16,19.05,19.08,18.49,18.72,267037,18.3468688746756,18.3757615815648,17.8075383460762,18.0290490988938,277271.009279503,0.0,1.0
2017-05-17,18.07,18.99,18.03,18.7,215971,17.4030404496267,18.2890834608971,17.364516840441,18.009787294301,224247.939967508,0.0,1.0
2017-05-18,18.25,18.4148,17.65,18.07,196709,17.5763966909622,17.7351139608071,16.9985425531771,17.4030404496267,204247.737071498,0.0,1.0
2017-05-19,18.05,18.446,17.98,18.28,189417,17.3837786450338,17.765162375972,17.3163623289589,17.6052893978514,196676.276189051,0.0,1.0
2017-05-22,18.13,18.21,17.8389,18.0,140396,17.4608258634052,17.5378730817765,17.1804702975565,17.3356241335517,145776.580094912,0.0,1.0
2017-05-23,18.23,18.33,17.8389,18.14,177174,17.5571348863693,17.6534439093335,17.1804702975565,17.4704567657016,183964.071638338,0.0,1.0
2017-05-24,18.07,18.4,18.04,18.3,144410,17.4030404496267,17.7208602254084,17.3741477427374,17.6245512024443,149944.413882919,0.0,1.0
2017-05-25,18.16,18.29,17.81,18.15,200432,17.4897185702944,17.6149203001479,17.1526369899198,17.480087667998,208113.41848474,0.0,1.0
2017-05-26,18.2,18.275,18.005,18.14,147029,17.5282421794801,17.6004739467032,17.3404395847,17.4704567657016,152663.785255811,0.0,1.0
2017-05-30,18.11,18.24,17.88,17.96,273621,17.4415640588123,17.5667657886658,17.2200533059947,17.2971005243661,284107.336549119,0.0,1.0
2017-05-31,18.33,18.35,17.87,18.1,331981,17.6534439093335,17.6727057139264,17.2104224036983,17.4319331565159,344703.943392185,0.0,1.0
2017-06-01,18.81,18.81,18.05,18.5,413566,18.1157272195616,18.1157272195616,17.3837786450338,17.8171692483726,429415.632379358,0.0,1.0
2017-06-02,19.09,19.35,18.75,18.82,269252,18.3853924838613,18.6357959435681,18.0579418057831,18.125358121858,279570.897630383,0.0,1.0
2017-06-05,18.99,19.44,18.871,19.1,273930,18.2890834608971,18.7224740642359,18.1744757235697,18.3950233861577,284428.178761498,0.0,1.0
2017-06-06,19.07,19.19,18.6182,18.83,161537,18.3661306792684,18.4817015068254,17.9310065135163,18.1349890241544,167727.794373001,0.0,1.0
2017-06-07,19.25,19.26,19.05,19.08,175080,18.5394869206039,18.5491178229004,18.3468688746756,18.3757615815648,181789.820529198,0.0,1.0
2017-06-08,19.6,19.73,19.07,19.31,138108,18.8765685009786,19.001770230832,18.3661306792684,18.5972723343825,143400.894069262,0.0,1.0
2017-06-09,18.98,19.79,18.84,19.65,336943,18.2794525586007,19.0595556446105,18.1446199264508,18.9247230124606,349856.108627881,0.0,1.0
2017-06-12,18.19,18.695,17.76,18.69,237431,17.5186112771837,18.0049718431528,17.1044824784377,18.0001563920046,246530.379701096,0.0,1.0
2017-06-13,18.25,18.56,18.08,18.2,216792,17.5763966909622,17.8749546621511,17.4126713519231,17.5282421794801,225100.404227586,0.0,1.0
2017-06-14,17.59,18.44,17.36,18.25,172765,16.9985425531771,17.819961607765,16.7762762207592,17.6363502896806,178776.28864317,0.06,1.0
2017-06-15,17.24,17.41,16.68,17.24,241283,16.6603111777586,16.8245949886762,16.1191409770889,16.6603111777586,249678.344877087,0.0,1.0
2017-06-16,17.37,17.68,17.09,17.1,346152,16.7859399743426,17.0855163354276,16.5153548740078,16.5250186275912,358196.219526007,0.0,1.0
2017-06-19,17.33,17.68,17.15,17.56,191237,16.7472849600091,17.0855163354276,16.5733373955081,16.969551292427,197891.01444884,0.0,1.0
2017-06-20,16.95,17.61,16.85,17.31,124090,16.3800623238404,17.0178700603439,16.2834247880065,16.7279574528423,128407.661608144,0.0,1.0
2017-06-21,16.63,17.0053,16.3445,16.97,433213,16.070822209172,16.4335028811565,15.7949220443663,16.3993898310071,448286.471982019,0.0,1.0
2017-06-22,16.71,16.81,16.3,16.53,173791,16.1481322378391,16.244769773673,15.7519183409202,15.9741846733381,179837.987900241,0.0,1.0
2017-06-23,16.75,17.02,16.48,16.62,281717,16.1867872521726,16.4477085989241,15.9258659054212,16.0611584555886,291519.229633826,0.0,1.0
2017-06-26,16.56,16.97,16.333,16.75,167395,16.0031759340883,16.3993898310071,15.7838087277454,16.1867872521726,173219.441654406,0.0,1.0
2017-06-27,16.4,16.61,16.15,16.61,275726,15.8485558767541,16.0514947020052,15.6069620371694,16.0514947020052,285319.775199993,0.0,1.0
2017-06-28,16.47,16.73,16.26,16.46,171739,15.9162021518378,16.1674597450059,15.7132633265867,15.9065383982544,177714.589386099,0.0,1.0
2017-06-29,16.0,16.509,15.68,16.38,225922,15.4620057334186,15.953890790813,15.1527656187503,15.8292283695873,233782.86506435,0.0,1.0
2017-06-30,15.74,16.135,15.71,15.99,199936,15.2107481402506,15.5924664067944,15.1817568795004,15.4523419798353,206892.692652799,0.0,1.0
2017-07-03,15.78,15.9,15.61,15.76,129171,15.2494031545841,15.3653681975848,15.0851193436666,15.2300756474174,133665.45295822,0.0,1.0
2017-07-05,15.72,15.99,15.61,15.77,264162,15.1914206330838,15.4523419798353,15.0851193436666,15.2397394010008,273353.410474096,0.0,1.0
2017-07-06,15.69,15.84,15.55,15.56,197122,15.1624293723337,15.3073856760845,15.0271368221662,15.0368005757496,203980.780655334,0.0,1.0
2017-07-07,16.19,16.29,15.58,15.79,159773,15.645617051503,15.7422545873369,15.0561280829164,15.2590669081675,165332.237231992,0.0,1.0
2017-07-10,16.32,16.46,16.04,16.04,167936,15.771245848087,15.9065383982544,15.5006607477522,15.5006607477522,173779.265531673,0.0,1.0
2017-07-11,16.71,16.77,16.24,16.4,286658,16.1481322378391,16.2061147593394,15.6939358194199,15.8485558767541,296632.149740247,0.0,1.0
2017-07-12,17.47,18.5,17.31,18.33,552541,16.8825775101765,17.8779441292653,16.7279574528423,17.7136603183477,571766.4417167,0.0,1.0
2017-07-13,17.055,17.46,16.94,17.37,285167,16.4815317364659,16.8729137565931,16.370398570257,16.7859399743426,295089.270995323,0.0,1.0
2017-07-14,18.01,18.0355,17.07,17.11,432745,17.4044202036794,17.429062775317,16.496027366841,16.5346823811746,447802.188110372,0.0,1.0
2017-07-17,19.45,19.6664,17.93,18.15,745262,18.796000719687,19.0051243472315,17.3271101750123,17.5397127538468,771193.091348285,0.0,1.0
2017-07-18,19.47,19.54,18.75,19.25,366804,18.8153282268538,18.8829745019375,18.11953796885,18.6027256480193,379566.797554304,0.0,1.0
2017-07-19,19.67,20.18,19.29,19.58,563503,19.0086032985215,19.5014547312743,18.6413806623529,18.9216295162711,583109.860094883,0.0,1.0
2017-07-20,19.58,19.76,19.2594,19.76,248599,18.9216295162711,19.095577080772,18.6118095763877,19.095577080772,257248.902152654,0.0,1.0
2017-07-21,19.28,19.6,19.17,19.6,263484,18.6317169087695,18.9409570234378,18.5254156193522,18.9409570234378,272651.819736966,0.0,1.0
2017-07-24,19.46,19.59,19.32,19.32,251821,18.8056644732704,18.9312932698545,18.670371923103,18.670371923103,260583.010345914,0.0,1.0
2017-07-25,19.58,19.75,19.22,19.53,174882,18.9216295162711,19.0859133271886,18.5737343872691,18.8733107483541,180966.948806152,0.0,1.0
2017-07-26,19.75,19.85,19.23,19.5,210633,19.0859133271886,19.1825508630225,18.5833981408525,18.844319487604,217961.890462634,0.0,1.0
2017-07-27,19.4,19.97,18.9726,19.85,260826,18.7476819517701,19.2985159060231,18.3346531236162,19.1825508630225,269901.335696718,0.0,1.0
2017-07-28,19.19,20.27,18.77,20.27,397118,18.544743126519,19.5884285135247,18.1388654760167,19.5884285135247,410935.560983986,0.0,1.0
2017-07-31,18.22,19.68,18.17,19.28,572037,17.6073590289305,19.0182670521049,17.5590402610135,18.6317169087695,591940.797190246,0.0,1.0
2017-08-01,18.04,18.425,17.7,18.4,444342,17.4334114644295,17.8054659773899,17.1048438425944,17.7813065934314,459802.701057989,0.0,1.0
2017-08-02,17.6,18.11,17.19,18.1,440371,17.0082063067605,17.5010577395132,16.6119924098417,17.4913939859298,455693.531711177,0.0,1.0
2017-08-03,17.51,17.72,17.45,17.72,255250,16.92123252451,17.1241713497611,16.8632500030097,17.1241713497611,264131.321020862,0.0,1.0
2017-08-04,17.65,17.87,17.4,17.45,320263,17.0565250746774,17.2691276535119,16.8149312350928,16.8632500030097,331406.422190419,0.0,1.0
2017-08-07,17.84,18.01,17.39,17.65,232887,17.2401363927618,17.4044202036794,16.8052674815094,17.0565250746774,240990.209436181,0.0,1.0
2017-08-08,17.66,17.9599,17.57,17.78,178888,17.0661888282608,17.3560047982266,16.9792150460103,17.1821538712615,185112.335963878,0.0,1.0
2017-08-09,17.77,17.81,17.39,17.53,148884,17.1724901176781,17.2111451320116,16.8052674815094,16.9405600316768,154064.358859431,0.0,1.0
2017-08-10,17.26,17.7,17.25,17.6,148419,16.6796386849254,17.1048438425944,16.669974931342,17.0082063067605,153583.179371577,0.0,1.0
2017-08-11,17.43,17.63,17.235,17.33,136169,16.8439224958429,17.0371975675107,16.6554793009669,16.7472849600091,140906.945551772,0.0,1.0
2017-08-14,18.03,18.1,17.42,17.42,209626,17.4237477108461,17.4913939859298,16.8342587422595,16.8342587422595,216919.852302916,0.0,1.0
2017-08-15,17.9,18.18,17.71,18.0,148012,17.2981189142621,17.5687040145969,17.1145075961778,17.394756450096,153162.017970381,0.0,1.0
2017-08-16,18.02,18.21,17.86,17.94,126360,17.4140839572627,17.5976952753471,17.2594638999286,17.3367739285957,130756.645344549,0.0,1.0
2017-08-17,17.52,18.01,17.51,17.87,141528,16.9308962780934,17.4044202036794,16.92123252451,17.2691276535119,146452.409799963,0.0,1.0
2017-08-18,17.64,17.75,17.11,17.43,222069,17.0468613210941,17.1531626105113,16.5346823811746,16.8439224958429,229795.801480045,0.0,1.0
2017-08-21,17.37,17.6595,17.28,17.56,228779,16.7859399743426,17.0657056405817,16.6989661920921,16.969551292427,236739.273229507,0.0,1.0
2017-08-22,17.79,17.9,17.55,17.55,130932,17.1918176248449,17.2981189142621,16.9598875388436,16.9598875388436,135487.726244479,0.0,1.0
2017-08-23,17.49,17.69,17.34,17.55,87402,16.9598875388436,17.1538256467777,16.8144339578929,17.0180689712238,90133.9101747505,0.06,1.0
2017-08-24,17.53,17.66,17.4,17.57,93510,16.9986751604304,17.1247349305876,16.8726153902732,17.0374627820172,96432.8269426437,0.0,1.0
2017-08-25,17.53,17.85,17.37,17.63,103513,16.9986751604304,17.3089761331251,16.8435246740831,17.0956442143975,106748.489095432,0.0,1.0
2017-08-28,17.66,17.81,17.455,17.57,127372,17.1247349305876,17.2701885115383,16.9259483699551,17.0374627820172,131353.2459987,0.0,1.0
2017-08-29,17.78,17.86,17.395,17.48,182712,17.2410977953481,17.3186730385218,16.8677669375748,16.9501906334469,188422.999426204,0.0,1.0
2017-08-30,18.9,18.99,17.77,17.77,451449,18.3271511997795,18.4144233483499,17.2314008899514,17.2314008899514,465559.868360919,0.0,1.0
2017-08-31,18.76,19.25,18.5,19.05,251922,18.1913945242256,18.6665428886643,17.9392749839112,18.4726047807301,259796.285199921,0.0,1.0
2017-09-01,18.7,18.85,18.5,18.75,152402,18.1332130918453,18.278666672796,17.9392749839112,18.1816976188289,157165.604659532,0.0,1.0
2017-09-05,18.76,19.285,18.47,18.98,254734,18.1913945242256,18.7004820575528,17.910184267721,18.4047264429532,262696.179429017,0.0,1.0
2017-09-06,18.78,18.8908,18.35,18.87,126845,18.210788335019,18.3182300468145,17.7938214029605,18.2980604835894,130809.773644954,0.0,1.0
2017-09-07,18.89,19.15,18.5995,18.86,144903,18.3174542943828,18.5695738346972,18.0357591926084,18.2883635781927,149432.209629664,0.0,1.0
2017-09-08,18.36,18.89,18.31,18.89,125273,17.8035183083572,18.3174542943828,17.7550337813737,18.3174542943828,129188.637895261,0.0,1.0
2017-09-11,19.08,19.1302,18.56,18.65,176944,18.5016954969203,18.5503739620117,17.9974564162914,18.0847285648618,182474.709983308,0.0,1.0
2017-09-12,19.35,19.39,18.96,19.15,154362,18.7635119426314,18.8022995642182,18.3853326321598,18.5695738346972,159186.868062457,0.0,1.0
2017-09-13,19.54,19.7499,19.32,19.47,144637,18.9477531451689,19.1512911894458,18.7344212264413,18.8798748073919,149157.895310695,0.0,1.0
2017-09-14,19.79,20.15,19.44,19.52,174248,19.1901757800866,19.5392643743681,18.8507840912018,18.9283593343754,179694.441547447,0.0,1.0
2017-09-15,20.03,20.09,19.51,19.71,430591,19.4229015096076,19.4810829419878,18.9186624289787,19.1126005369129,444049.913229172,0.0,1.0
2017-09-18,23.27,23.5,21.35,21.5,1233800,22.5646988581412,22.7877276822655,20.7028930219731,20.8483466029238,1272364.68700496,0.0,1.0
2017-09-19,23.2,23.53,22.81,23.15,617579,22.4968205203643,22.8168183984556,22.1186412098926,22.4483359933807,636882.566895635,0.0,1.0
2017-09-20,22.29,23.2,22.1,23.02,386798,21.6144021292638,22.4968205203643,21.4301609267263,22.3222762232235,398888.082512679,0.0,1.0
2017-09-21,22.27,22.6,21.8,22.22,238999,21.5950083184703,21.9150061965617,21.139253764825,21.5465237914868,246469.353079509,0.0,1.0
2017-09-22,22.7,22.73,22.0,22.03,251295,22.0119752505288,22.0410659667189,21.3331918727592,21.3622825889493,259149.687162353,0.0,1.0
2017-09-25,22.49,22.98,22.0,22.7,409251,21.8083402371979,22.2834886016367,21.3331918727592,22.0119752505288,422042.8923014,0.0,1.0
2017-09-26,22.03,22.7428,22.01,22.6,214097,21.3622825889493,22.0534780056267,21.3428887781559,21.9150061965617,220788.995293971,0.0,1.0
2017-09-27,23.15,23.17,22.0951,22.33,433878,22.4483359933807,22.4677298041741,21.4254094430819,21.6531897508506,447439.654456426,0.0,1.0
2017-09-28,23.58,23.81,22.72,23.21,375449,22.8653029254392,23.0883317495635,22.0313690613222,22.506517425761,387184.348655637,0.0,1.0
2017-09-29,23.84,23.88,23.2601,23.75,276622,23.1174224657536,23.1562100873405,22.5550989217985,23.0301503171832,285268.329104138,0.0,1.0
2017-10-02,24.27,24.28,23.66,23.96,314875,23.5343893978121,23.5440863032088,22.9428781686129,23.2337853305141,324716.996936851,0.0,1.0
2017-10-03,24.02,24.72,23.37,24.37,413508,23.2919667628944,23.970750140664,22.6616679121083,23.6313584517792,426432.952661733,0.0,1.0
2017-10-04,23.97,24.27,23.84,24.01,257052,23.2434822359108,23.5343893978121,23.1174224657536,23.2822698574977,265086.632780028,0.0,1.0
2017-10-05,23.58,23.95,23.48,23.95,130525,22.8653029254392,23.2240884251174,22.7683338714721,23.2240884251174,134604.798809631,0.0,1.0
2017-10-06,23.81,23.9,23.47,23.51,125334,23.0883317495635,23.1756038981339,22.7586369660754,22.7974245876622,129251.544562392,0.0,1.0
2017-10-09,24.01,24.1,23.37,23.58,202751,23.2822698574977,23.369542006068,22.6616679121083,22.8653029254392,209088.355207442,0.0,1.0
2017-10-10,23.89,24.07,23.4,24.06,185256,23.1659069927372,23.3404512898779,22.6907586282984,23.3307543844812,191046.516822654,0.0,1.0
2017-10-11,24.19,24.505,23.6,23.88,220001,23.4568141546384,23.7622666746347,22.8846967362326,23.1562100873405,226877.535666865,0.0,1.0
2017-10-12,24.38,24.535,24.0,24.18,224875,23.6410553571759,23.7913573908249,23.272572952101,23.4471172492417,231903.881496385,0.0,1.0
2017-10-13,24.5,24.59,24.11,24.51,177546,23.7574182219364,23.8446903705068,23.3792389114648,23.7671151273331,183095.526599921,0.0,1.0
2017-10-16,24.7,24.99,24.31,24.75,202825,23.9513563298706,24.2325665863751,23.5731770193989,23.9998408568541,209164.668213471,0.0,1.0
2017-10-17,24.7,24.81,24.39,24.69,158980,23.9513563298706,24.0580222892344,23.6507522625726,23.9416594244739,163949.212141391,0.0,1.0
2017-10-18,24.92,24.94,24.4,24.75,109259,24.1646882485982,24.1840820593916,23.6604491679693,23.9998408568541,112674.090887887,0.0,1.0
2017-10-19,24.67,24.8,23.671,24.74,251244,23.9222656136804,24.0483253838377,22.9535447645492,23.9901439514574,259097.093063604,0.0,1.0
2017-10-20,24.56,24.99,24.53,24.98,160765,23.8155996543166,24.2325665863751,23.7865089381265,24.2228696809784,165790.005597627,0.0,1.0
2017-10-23,25.07,25.13,24.15,24.51,229704,24.3101418295488,24.368323261929,23.4180265330516,23.7671151273331,236883.820768185,0.0,1.0
2017-10-24,25.23,25.29,25.0,25.15,215244,24.4652923158961,24.5234737482764,24.2422634917718,24.3877170727225,221971.846887417,0.0,1.0
2017-10-25,24.95,25.34,24.63,25.22,145056,24.1937789647883,24.5719582752599,23.8834779920936,24.4555954104994,149589.991925913,0.0,1.0
2017-10-26,25.06,25.28,24.7101,25.06,131945,24.3004449241521,24.5137768428797,23.9611502043212,24.3004449241521,136069.183519913,0.0,1.0
2017-10-27,25.16,25.34,24.66,25.14,139355,24.3974139781192,24.5719582752599,23.9125687082837,24.3780201673258,143710.796691178,0.0,1.0
2017-10-30,25.04,25.2,24.61,25.1,157843,24.2810511133587,24.436201599706,23.8640841813002,24.3392325457389,162776.673116326,0.0,1.0
2017-10-31,25.8,26.17,25.04,25.23,273359,25.0180159235085,25.3768014231868,24.2810511133587,24.4652923158961,281903.338041003,0.0,1.0
2017-11-01,24.62,26.11,24.31,26.11,371736,23.8737810866969,25.3186199908065,23.5731770193989,25.3186199908065,383355.292015299,0.0,1.0
2017-11-02,25.98,25.98,24.25,24.61,261090,25.1925602206493,25.1925602206493,23.5149955870187,23.8640841813002,269250.84789279,0.0,1.0
2017-11-03,24.42,25.72,20.3,22.72,667608,23.6798429787627,24.9404406803349,19.6847179553187,22.0313690613222,688475.315255315,0.0,1.0
2017-11-06,24.92,25.2767,24.19,24.23,380983,24.1646882485982,24.5105768640988,23.4568141546384,23.4956017762253,392891.323998387,0.0,1.0
2017-11-07,24.64,25.115,24.44,24.97,193375,23.8931748974903,24.353777903834,23.6992367895561,24.2131727755817,199419.291092222,0.0,1.0
2017-11-08,25.11,25.2,24.3787,24.58,496260,24.3489294511356,24.436201599706,23.6397947594743,23.8349934651101,511771.518538727,0.0,1.0
2017-11-09,24.91,25.1,24.23,25.1,232898,24.1549913432015,24.3392325457389,23.4956017762253,24.3392325457389,240177.655109483,0.0,1.0
2017-11-10,24.84,25.4,24.83,24.95,188744,24.0871130054245,24.6301397076402,24.0774161000278,24.1937789647883,194643.540674391,0.0,1.0
2017-11-13,24.86,24.94,24.1332,24.55,132435,24.1065068162179,24.1840820593916,23.4017357319851,23.8059027489199,136574.499370645,0.0,1.0
2017-11-14,24.67,24.98,24.31,24.76,121970,23.9222656136804,24.2228696809784,23.5731770193989,24.0095377622508,125782.396558595,0.0,1.0
2017-11-15,24.43,24.77,23.74,24.42,154187,23.6895398841594,24.0192346676475,23.0204534117865,23.6798429787627,159006.398115767,0.0,1.0
2017-11-16,24.82,25.0,24.47,24.47,207406,24.1259006270113,24.3008668684643,23.7856884908528,23.7856884908528,213373.046651635,0.06,1.0
2017-11-17,24.74,25.0,24.61,24.86,148993,24.0481378530322,24.3008668684643,23.9217733453162,24.1647820140009,153279.51139199,0.0,1.0
2017-11-20,24.98,24.99,24.64,24.9,359946,24.2814261749695,24.2911465217169,23.9509343855584,24.2036634009904,370301.604823725,0.0,1.0
2017-11-21,25.4,25.43,24.77,25.0,332648,24.6896807383597,24.7188417786019,24.0772988932744,24.3008668684643,342218.244518351,0.0,1.0
2017-11-22,24.88,25.55,24.77,25.5,182072,24.1842227074956,24.8354859395705,24.0772988932744,24.7868842058336,187310.190399297,0.0,1.0
2017-11-24,25.08,25.1966,24.78,24.87,101525,24.3786296424434,24.4919688855179,24.0870192400218,24.1745023607483,104445.862517513,0.0,1.0
2017-11-27,24.55,25.07,24.53,25.0,319009,23.8634512648319,24.368909295696,23.8440105713371,24.3008668684643,328186.852064509,0.0,1.0
2017-11-28,24.74,25.025,24.47,24.74,135021,24.0481378530322,24.3251677353327,23.7856884908528,24.0481378530322,138905.53856663,0.0,1.0
2017-11-29,23.2,24.74,23.13,24.71,294285,22.5512044539348,24.0481378530322,22.4831620267031,24.0189768127901,302751.545441677,0.0,1.0
2017-11-30,22.76,23.37,22.53,23.3,269986,22.1235091970499,22.7164503486404,21.89994122186,22.6484079214087,277753.466019731,0.0,1.0
2017-12-01,21.99,22.63,21.45,22.63,403936,21.3750424975012,21.9971446893339,20.8501437731423,21.9971446893339,415557.192040128,0.0,1.0
2017-12-04,21.62,22.43,21.51,22.24,290553,21.0153896678479,21.8027377543861,20.9084658536267,21.6180511661858,298912.176232956,0.0,1.0
2017-12-05,21.78,22.4492,21.1801,21.51,205978,21.1709152158061,21.8214008201411,20.5877916144304,20.9084658536267,211903.963256658,0.0,1.0
2017-12-06,21.92,22.12,21.59,21.64,207430,21.3070000702695,21.5014070052172,20.9862286276057,21.0348303613427,213397.737128861,0.0,1.0
2017-12-07,22.4,22.61,21.8688,21.92,298019,21.773576714144,21.9777039958391,21.2572318949229,21.3070000702695,306592.972190166,0.0,1.0
2017-12-08,22.02,22.59,21.99,22.4,343689,21.4042035377433,21.9582633023443,21.3750424975012,21.773576714144,353576.892812425,0.0,1.0
2017-12-11,22.13,22.31,22.0,22.07,136536,21.5111273519646,21.6860935934175,21.3847628442486,21.4528052714803,140464.124941552,0.0,1.0
2017-12-12,21.83,22.29,21.83,22.12,333910,21.219516949543,21.6666528999227,21.219516949543,21.5014070052172,343516.552112511,0.0,1.0
2017-12-13,22.03,22.5,21.89,21.89,195693,21.4139238844907,21.8707801816178,21.2778390300273,21.2778390300273,201323.064995219,0.0,1.0
2017-12-14,21.78,22.29,21.6,22.01,193646,21.1709152158061,21.6666528999227,20.9959489743531,21.3944831909959,199217.173041775,0.0,1.0
2017-12-15,22.74,22.87,21.461,21.85,723569,22.1040685035551,22.2304330112711,20.8608361545645,21.2389576430378,744385.996512526,0.0,1.0
2017-12-18,23.14,23.46,22.96,23.06,233955,22.4928823734505,22.8039334693669,22.3179161319976,22.4151195994714,240685.858313565,0.0,1.0
2017-12-19,23.0,23.36,22.9,23.15,255075,22.3567975189871,22.706730001893,22.2595940515133,22.5026027201979,262413.478272885,0.0,1.0
2017-12-20,22.99,23.46,22.9,23.23,97309,22.3470771722397,22.8039334693669,22.2595940515133,22.580365494177,100108.568684725,0.0,1.0
2017-12-21,22.38,23.07,22.36,23.07,129789,21.7541360206492,22.4248399462188,21.7346953271544,22.4248399462188,133523.014531253,0.0,1.0
2017-12-22,22.33,22.5,22.16,22.38,78590,21.7055342869123,21.8707801816178,21.5402883922067,21.7541360206492,80851.0252179396,0.0,1.0
2017-12-26,21.99,22.17,21.88,22.16,98732,21.3750424975012,21.5500087389541,21.2681186832799,21.5402883922067,101572.508230279,0.0,1.0
2017-12-27,22.2,22.42,21.8,21.98,301906,21.5791697791963,21.7930174076388,21.1903559093008,21.3653221507538,310591.800730974,0.0,1.0
2017-12-28,22.09,22.4,21.92,22.24,98193,21.472245964975,21.773576714144,21.3070000702695,21.6180511661858,101018.001262567,0.0,1.0
2017-12-29,21.95,22.33,21.92,22.12,169239,21.3361611105116,21.7055342869123,21.3070000702695,21.5014070052172,174107.986472311,0.0,1.0
2018-01-02,22.57,22.72,21.95,22.17,161844,21.9388226088495,22.0846278100603,21.3361611105116,21.5500087389541,166500.233176896,0.0,1.0
2018-01-03,22.45,22.77,22.31,22.63,311891,21.8221784478809,22.1332295437973,21.6860935934175,21.9971446893339,320864.068027083,0.0,1.0
2018-01-04,22.81,22.965,22.41,22.52,130689,22.1721109307868,22.3227763053713,21.7832970608914,21.8902208751126,134448.907427247,0.0,1.0
2018-01-05,23.25,23.26,22.69,22.94,191599,22.5998061876718,22.6095265344192,22.0554667698182,22.2984754385028,197111.281088332,0.0,1.0
2018-01-08,23.39,23.55,22.89,23.19,183675,22.7358910421352,22.8914165900933,22.2498737047659,22.5414841071875,188959.30852405,0.0,1.0
2018-01-09,23.29,23.69,23.06,23.44,207461,22.6386875746613,23.0275014445567,22.4151195994714,22.7844927758721,213429.628995279,0.0,1.0
2018-01-10,22.69,23.0899,22.49,23.04,101185,22.0554667698182,22.4441834362461,21.8610598348705,22.3956789059767,104096.080756804,0.0,1.0
2018-01-11,23.22,23.27,22.65,22.77,136750,22.5706451474296,22.6192468811665,22.0165853828286,22.1332295437973,140684.281696822,0.0,1.0
2018-01-12,23.03,23.68,23.01,23.27,120331,22.3859585592293,23.0177810978094,22.3665178657345,22.6192468811665,123792.908964243,0.0,1.0
2018-01-16,23.1,23.68,22.96,23.2,134427,22.454000986461,23.0177810978094,22.3179161319976,22.5512044539348,138294.449255274,0.0,1.0
2018-01-17,24.52,24.63,22.97,23.39,232995,23.8342902245898,23.941214038811,22.327636478745,22.7358910421352,239698.239224505,0.0,1.0
2018-01-18,24.48,25.1362,24.1488,24.52,209734,23.7954088376002,24.4332579911637,23.4734709533268,23.8342902245898,215768.022942606,0.0,1.0
2018-01-19,24.76,24.9,24.305,24.52,120644,24.067578546527,24.2036634009904,23.625302769521,23.8342902245898,124114.913938073,0.0,1.0
2018-01-22,23.88,24.66,23.72,24.66,170397,23.2121880327571,23.9703750790532,23.0566624847989,23.9703750790532,175299.301998489,0.0,1.0
2018-01-23,23.81,24.05,23.67,23.82,88082,23.1441456055254,23.3774339274626,23.008060751062,23.1538659522728,90616.1089610199,0.0,1.0
2018-01-24,23.36,23.75,23.02,23.67,170076,22.706730001893,23.0858235250411,22.3762382124819,23.008060751062,174969.066865585,0.0,1.0
2018-01-25,23.18,23.71,22.9011,23.71,189163,22.5317637604401,23.0469421380515,22.2606632896555,23.0469421380515,194605.197649842,0.0,1.0
2018-01-26,24.01,24.01,23.33,23.43,137935,23.3385525404731,23.3385525404731,22.6775689616509,22.7747724291247,141903.37400988,0.0,1.0
2018-01-29,23.43,23.94,23.197,23.9,130282,22.7747724291247,23.2705101132414,22.5482883499106,23.2316287262518,134030.198084281,0.0,1.0
2018-01-30,23.34,23.82,23.0,23.09,173328,22.6872893083982,23.1538659522728,22.3567975189871,22.4442806397136,178314.626529776,0.0,1.0
2018-01-31,22.77,23.97,22.73,23.55,348994,22.1332295437973,23.2996711534835,22.0943481568077,22.8914165900933,359034.517049365,0.0,1.0
2018-02-01,22.74,23.0805,22.61,22.67,202483,22.1040685035551,22.4350463103036,21.9777039958391,22.0360260763234,208308.412510549,0.0,1.0
2018-02-02,21.95,22.8,21.72,22.53,224239,21.3361611105116,22.1623905840394,21.1125931353218,21.89994122186,230690.330116371,0.0,1.0
2018-02-05,20.9,22.28,20.88,21.64,195406,20.3155247020361,21.6569325531754,20.2960840085414,21.0348303613427,201027.808038386,0.0,1.0
2018-02-06,21.51,21.59,20.5,20.5,228332,20.9084658536267,20.9862286276057,19.9267108321407,19.9267108321407,234901.085253373,0.0,1.0
2018-02-07,21.25,22.1579,21.002,21.31,206503,20.6557368381946,21.5382471193898,20.4146722388595,20.7140589186789,212444.067445988,0.0,1.0
2018-02-08,20.62,21.79,20.36,21.39,192922,20.0433549931093,21.1806355625535,19.7906259776773,20.791821692658,198472.343645443,0.0,1.0
2018-02-09,21.05,21.24,20.14,20.88,234116,20.4613299032469,20.6460164914472,19.5767783492348,20.2960840085414,240851.49026496,0.0,1.0
2018-02-12,21.13,21.52,20.8501,21.17,228758,20.539092677226,20.918186200374,20.2670201717667,20.5779740642155,235339.341224144,0.0,1.0
2018-02-13,21.15,21.36,20.84,20.98,119780,20.5585333707208,20.7626606524159,20.2572026215518,20.3932874760152,123226.056757918,0.0,1.0
2018-02-14,22.05,22.1,20.95,20.95,199707,21.4333645779855,21.4819663117224,20.3641264357731,20.3641264357731,205452.547311351,0.0,1.0
2018-02-15,22.91,23.3008,22.055,22.33,639021,22.2693143982607,22.6491855491485,21.4382247513592,21.7055342869123,657405.560323107,0.0,1.0
2018-02-16,19.31,20.0,18.6,19.1,1479515,18.7699895692018,19.4406934947714,18.0798449501374,18.5658622875067,1522080.47557348,0.0,1.0
2018-02-20,19.36,19.8,19.08,19.09,382859,18.8185913029387,19.2462865598237,18.5464215940119,18.5561419407593,393873.809185841,0.0,1.0
2018-02-21,19.46,19.73,19.2,19.4,477768,18.9157947704126,19.178244132592,18.6630657549806,18.8574726899283,491513.330147914,0.0,1.0
2018-02-22,19.68,19.84,19.19,19.54,312508,19.1296423988551,19.2851679468132,18.6533454082332,18.9935575443917,321498.81904578,0.0,1.0
2018-02-23,19.59,19.89,19.3437,19.79,166966,19.0421592781286,19.3337696805502,18.8027471377405,19.2365662130763,171769.592524984,0.0,1.0
2018-02-26,20.26,20.41,19.5,19.61,376674,19.7517445906878,19.8979815940739,19.010810440198,19.1180509093478,386366.642448279,0.06,1.0
2018-02-27,19.75,20.3817,19.73,20.23,267239,19.2545387791749,19.8703915461017,19.2350405120567,19.7224971900105,274115.641539463,0.0,1.0
2018-02-28,20.03,20.2,19.41,19.91,291007,19.527514518829,19.6932497893333,18.9230682381663,19.4105249161201,298495.243948206,0.0,1.0
2018-03-01,19.99,20.43,19.65,20.04,262656,19.4885179845927,19.917479861192,19.1570474435841,19.5372636523881,269414.710967296,0.0,1.0
2018-03-02,20.07,20.15,19.58,19.76,137267,19.5665110530653,19.6445041215379,19.0888035086706,19.264287912734,140799.1788893,0.0,1.0
2018-03-05,20.37,20.58,19.95,20.14,301188,19.8589850598376,20.0637168645782,19.4495214503564,19.6347549879789,308938.223253297,0.0,1.0
2018-03-06,20.97,21.13,20.34,20.43,202075,20.4439330733821,20.5999192103274,19.8297376591604,19.917479861192,207274.829886683,0.0,1.0
2018-03-07,21.47,21.52,20.82,20.82,333934,20.9313897513359,20.9801354191313,20.297696069996,20.297696069996,342526.849156895,0.0,1.0
2018-03-08,21.46,21.66,21.25,21.47,106202,20.9216406177769,21.1166232889584,20.7169088130363,20.9313897513359,108934.808777065,0.0,1.0
2018-03-09,22.26,22.34,21.68,21.68,165446,21.7015713025029,21.7795643709755,21.1361215560765,21.1361215560765,169703.285935579,0.0,1.0
2018-03-12,22.31,22.49,22.13,22.36,154005,21.7503169702983,21.9258013743617,21.574832566235,21.7990626380937,157967.884086099,0.0,1.0
2018-03-13,22.15,22.77,22.03,22.47,144836,21.5943308333531,22.1987771140158,21.4773412306442,21.9063031072435,148562.945745231,0.0,1.0
2018-03-14,22.11,22.3,21.83,22.27,205932,21.5553342991168,21.7405678367392,21.2823585594627,21.711320436062,211231.078897559,0.0,1.0
2018-03-15,22.59,22.833,22.15,22.24,132782,22.0232927099524,22.260196655438,21.5943308333531,21.6820730353848,136198.770070585,0.0,1.0
2018-03-16,22.65,22.98,22.255,22.59,302886,22.0817875113069,22.4035089187564,21.6966967357234,22.0232927099524,310679.916491687,0.0,1.0
2018-03-19,22.4,22.73,22.145,22.59,207292,21.83805917233,22.1597805797795,21.5894562665736,22.0232927099524,212626.074659756,0.0,1.0
2018-03-20,22.76,22.92,22.3356,22.41,160872,22.1890279804567,22.3450141174019,21.7752747522096,21.8478083058891,165011.586953014,0.0,1.0
2018-03-21,24.71,24.8834,22.83,22.83,387048,24.0901090244765,24.2591590003909,22.2572719153703,22.2572719153703,397007.588063742,0.0,1.0
2018-03-22,24.48,24.78,24.3086,24.46,326137,23.8658789526178,24.1583529593901,23.6987788034152,23.8463806854996,334529.215364359,0.0,1.0
2018-03-23,23.47,24.725,23.37,24.51,347194,22.8812164631511,24.1047327248152,22.7837251275604,23.895126353295,356128.057838311,0.0,1.0
2018-03-26,24.38,24.8197,23.87,23.94,193132,23.768387617027,24.1970570196196,23.2711818055142,23.3394257404277,198101.707018061,0.0,1.0
2018-03-27,22.91,24.64,22.784,24.43,216942,22.3352649838429,24.021865089563,22.2124259009985,23.8171332848224,222524.390178283,0.0,1.0
2018-03-28,22.48,22.93,22.3,22.9,241040,21.9160522408026,22.354763250961,21.7405678367392,22.3255158502838,247242.484205794,0.0,1.0
2018-03-29,22.81,23.25,22.2,22.69,371212,22.2377736482521,22.6667355248515,21.6430765011485,22.1207840455432,380764.093291575,0.0,1.0
2018-04-02,22.23,22.955,22.13,22.71,192310,21.6723239018257,22.3791360848587,21.574832566235,22.1402823126614,197258.555167675,0.0,1.0
2018-04-03,22.55,22.67,22.13,22.46,178343,21.9842961757161,22.1012857784251,21.574832566235,21.8965539736845,182932.153836351,0.0,1.0
2018-04-04,22.82,22.9343,22.0,22.06,113210,22.2475227818112,22.3589553783914,21.448093829967,21.5065886313214,116123.13988109,0.0,1.0
2018-04-05,22.64,23.44,22.45,23.08,144779,22.0720383777478,22.8519690624739,21.8868048401254,22.5010002543472,148504.47901108,0.0,1.0
2018-04-06,22.41,22.98,22.26,22.4,191052,21.8478083058891,22.4035089187564,21.7015713025029,21.83805917233,195968.184087642,0.0,1.0
2018-04-09,22.36,22.9298,22.32,22.6,153073,21.7990626380937,22.3545682682898,21.7600661038574,22.0330418435115,157011.901696123,0.0,1.0
2018-04-10,23.1,23.34,22.6688,22.75,200909,22.5204985214653,22.7544777268831,22.100115882398,22.1792788468977,206078.826167034,0.0,1.0
2018-04-11,23.16,23.44,22.97,22.97,86770,22.5789933228198,22.8519690624739,22.3937597851973,22.3937597851973,89002.7810925022,0.0,1.0
2018-04-12,23.41,23.45,23.17,23.29,74618,22.8227216617967,22.861718196033,22.5887424563788,22.7057320590878,76538.083664404,0.0,1.0
2018-04-13,23.4,23.6,23.27,23.5,87222,22.8129725282376,23.0079551994191,22.6862337919696,22.9104638638284,89466.4120369971,0.0,1.0
2018-04-16,23.44,23.56,23.12,23.56,105924,22.8519690624739,22.9689586651828,22.5399967885835,22.9689586651828,108649.655231557,0.0,1.0
2018-04-17,23.77,23.925,23.53,23.61,106389,23.1736904699234,23.3248020400891,22.9397112645056,23.0177043329782,109126.620694367,0.0,1.0
2018-04-18,23.67,23.87,23.25,23.75,295915,23.0761991343326,23.2711818055142,22.6667355248515,23.1541922028052,303529.537478251,0.0,1.0
2018-04-19,22.4,23.75,22.32,23.5,237684,21.83805917233,23.1541922028052,21.7600661038574,22.9104638638284,243800.127016138,0.0,1.0
2018-04-20,22.31,22.54,22.08,22.29,253961,21.7503169702983,21.9745470421571,21.5260868984396,21.7308187031802,260495.969678841,0.0,1.0
2018-04-23,22.23,22.55,22.14,22.4,227468,21.6723239018257,21.9842961757161,21.584581699794,21.83805917233,233321.247084814,0.0,1.0
2018-04-24,22.17,22.76,22.01,22.34,211901,21.6138291004713,22.1890279804567,21.457842963526,21.7795643709755,217353.674268553,0.0,1.0
2018-04-25,21.7,22.29,21.23,22.04,120553,21.1556198231947,21.7308187031802,20.6974105459181,21.4870903642033,123655.091264774,0.0,1.0
2018-04-26,22.03,22.23,21.2255,21.87,127987,21.4773412306442,21.6723239018257,20.6930234358165,21.321355093699,131280.384276664,0.0,1.0
2018-04-27,21.59,22.14,21.43,22.14,146500,21.0483793540449,21.584581699794,20.8923932170996,21.584581699794,150269.764089565,0.0,1.0
2018-04-30,21.4,21.94,21.38,21.66,110623,20.8631458164224,21.3895990286125,20.8436475493043,21.1166232889584,113469.570736382,0.0,1.0
2018-05-01,21.71,21.79,21.25,21.33,127373,21.1653689567538,21.2433620252264,20.7169088130363,20.7949018815089,130650.584719319,0.0,1.0
2018-05-02,21.98,22.28,21.69,21.69,195129,21.4285955628488,21.7210695696211,21.1458706896356,21.1458706896356,200150.094177699,0.0,1.0
2018-05-03,22.06,22.29,21.81,21.9,242411,21.5065886313214,21.7308187031802,21.2628602923445,21.3506024943762,248648.76302195,0.0,1.0
2018-05-04,22.6,22.7,21.94,21.99,131623,22.0330418435115,22.1305331791023,21.3895990286125,21.4383446964079,135009.946476184,0.0,1.0
2018-05-07,23.35,23.42,22.45,22.61,259392,22.7642268604422,22.8324707953557,21.8868048401254,22.0427909770706,266066.721138024,0.0,1.0
2018-05-08,21.87,24.4092,20.21,23.45,1545516,21.321355093699,23.7968550870195,19.7029989228924,22.861718196033,1585285.49294641,0.0,1.0
2018-05-09,22.75,22.78,21.7,21.87,1015895,22.1792788468977,22.2085262475749,21.1556198231947,21.321355093699,1042036.19105644,0.0,1.0
2018-05-10,23.34,23.53,22.46,22.63,717928,22.7544777268831,22.9397112645056,21.8965539736845,22.0622892441887,736401.851148762,0.0,1.0
2018-05-11,23.63,23.9,23.08,23.38,516972,23.0372026000963,23.3004292061914,22.5010002543472,22.7934742611194,530274.815569358,0.0,1.0
2018-05-14,23.51,23.96,23.31,23.75,397197,22.9202129973874,23.3589240075458,22.7252303262059,23.1541922028052,407417.743939134,0.0,1.0
2018-05-15,23.21,23.59,23.08,23.5,279047,22.6277389906151,22.99820606586,22.5010002543472,22.9104638638284,286227.487098301,0.0,1.0
2018-05-16,23.32,23.53,23.04,23.3,312784,22.734979459765,22.9397112645056,22.4620037201109,22.7154811926468,320832.61359038,0.0,1.0
2018-05-17,23.03,23.46,22.96,23.37,232868,22.4522545865518,22.871467329592,22.3840106516383,22.7837251275604,238860.200846477,0.0,1.0
2018-05-18,22.73,23.03,22.16,23.03,493859,22.1597805797795,22.4522545865518,21.6040799669122,22.4522545865518,506567.067737261,0.0,1.0
2018-05-21,23.58,23.67,22.8,22.8,325716,22.988456932301,23.0761991343326,22.228024514693,22.228024514693,334097.382117384,0.0,1.0
2018-05-22,24.19,24.25,23.67,23.67,302276,23.5831540794046,23.641648880759,23.0761991343326,23.0761991343326,310054.219863054,0.0,1.0
2018-05-23,24.47,24.505,23.95,24.0,346550,23.8561298190587,23.8902517865155,23.3491748739868,23.3979205417821,355467.486315624,0.0,1.0
2018-05-24,24.44,24.61,24.25,24.42,401307,23.8268824183815,23.9926176888858,23.641648880759,23.8073841512633,411633.503191066,0.0,1.0
2018-05-25,24.24,24.57,24.21,24.31,376670,23.6318997472,23.9536211546495,23.6026523465227,23.7001436821135,386362.539519567,0.0,1.0
2018-05-29,24.26,24.58,23.7,23.8,374395,23.6513980143181,23.9633702882085,23.1054465350099,23.2029378706006,384028.998814423,0.0,1.0
2018-05-30,24.25,24.66,24.22,24.45,280281,23.641648880759,24.0413633566812,23.6124014800818,23.8366315519406,287493.240606058,0.0,1.0
2018-05-31,24.02,24.65,23.945,24.3,204708,23.4174188089003,24.0316142231221,23.3443003072072,23.6903945485544,209975.582711582,0.0,1.0
2018-06-01,24.46,24.54,24.02,24.16,198437,23.8463806854996,23.9243737539722,23.4174188089003,23.5539066787274,203543.216222806,0.0,1.0
2018-06-04,24.56,24.74,24.29,24.74,250951,23.9438720210904,24.1193564251538,23.6806454149953,24.1193564251538,257408.515822802,0.0,1.0
2018-06-05,25.25,25.28,24.4275,24.67,331585,24.6165622366666,24.6458096373439,23.8146960014326,24.0511124902402,340117.404270571,0.0,1.0
2018-06-06,25.93,25.96,25.08,25.32,397517,25.2795033186838,25.308750719361,24.4508269661623,24.6848061715802,407745.978236121,0.0,1.0
2018-06-07,25.53,25.9,25.28,25.9,422843,24.8895379763208,25.2502559180066,24.6458096373439,25.2502559180066,433723.671378321,0.0,1.0
2018-06-08,24.97,25.44,24.62,25.44,305243,24.3435864970125,24.8017957742891,24.0023668224449,24.8017957742891,313097.567235435,0.0,1.0
2018-06-11,24.54,25.28,24.47,24.95,310162,23.9243737539722,24.6458096373439,23.8561298190587,24.3240882298944,318143.143819439,0.0,1.0
2018-06-12,24.96,24.97,24.33,24.66,231412,24.3338373634534,24.3435864970125,23.7196419492316,24.0413633566812,237366.734795185,0.0,1.0
2018-06-13,25.22,25.27,24.72,24.99,299178,24.5873148359894,24.6360605037848,24.0998581580356,24.3630847641307,306876.501575345,0.0,1.0
2018-06-14,25.25,25.37,24.87,25.21,182589,24.6750570380211,24.7923246358255,24.3037096449736,24.6359678387529,186843.42828047,0.06,1.0
2018-06-15,25.22,25.23,24.78,25.07,308215,24.64574013857,24.655512438387,24.2157589466203,24.4991556413144,315396.586034564,0.0,1.0
2018-06-18,24.8,25.36,24.78,25.13,263489,24.2353035462544,24.7825523360085,24.2157589466203,24.5577894402166,269628.444617106,0.0,1.0
2018-06-19,24.71,24.83,24.34,24.6,227705,24.147352847901,24.2646204457055,23.7857777546706,24.0398575499136,233010.656921307,0.0,1.0
2018-06-20,24.85,24.91,24.3863,24.84,201425,24.2841650453396,24.3427988442418,23.8310235028235,24.2743927455225,206118.317869059,0.0,1.0
2018-06-21,25.34,25.39,24.57,24.88,257416,24.7630077363744,24.8118692354596,24.0105406504625,24.3134819447907,263413.940238708,0.0,1.0
2018-06-22,25.18,25.88,24.8686,25.39,466984,24.6066509393018,25.2907119264945,24.3023415229993,24.8118692354596,477864.994671788,0.0,1.0
2018-06-25,24.33,25.0,23.82,25.0,290260,23.7760054548536,24.4307495425951,23.2776181641846,24.4307495425951,297023.22425058,0.0,1.0
2018-06-26,24.35,24.61,24.08,24.47,449712,23.7955500544877,24.0496298497306,23.5316979594276,23.9128176522921,460190.547179001,0.0,1.0
2018-06-27,23.82,24.5797,23.82,24.49,299020,23.2776181641846,24.020019781285,23.2776181641846,23.9323622519262,305987.337267997,0.0,1.0
2018-06-28,23.45,23.83,23.2,23.77,261342,22.9160430709542,23.2873904640017,22.6717355755283,23.2287566650995,267431.418287381,0.0,1.0
2018-06-29,24.51,24.65,23.535,23.59,525361,23.9519068515603,24.0887190489988,22.9991076193991,23.0528552683928,537602.212208051,0.0,1.0
2018-07-02,24.47,24.48,24.01,24.36,216952,23.9128176522921,23.9225899521092,23.4632918607084,23.8053223543047,222007.105862372,0.0,1.0
2018-07-03,23.83,24.5,23.75,24.47,329914,23.2873904640017,23.9421345517432,23.2092120654654,23.9128176522921,337601.185162978,0.0,1.0
2018-07-05,24.46,24.47,24.06,24.06,136420,23.9030453524751,23.9128176522921,23.5121533597936,23.5121533597936,139598.664136513,0.0,1.0
2018-07-06,25.14,25.18,24.19,24.37,214720,24.5675617400337,24.6066509393018,23.6391932574151,23.8150946541217,219723.098983961,0.0,1.0
2018-07-09,25.93,25.96,25.13,25.38,216516,25.3395734255797,25.3688903250308,24.5577894402166,24.8020969356426,221560.946812646,0.0,1.0
2018-07-10,26.25,26.66,25.93,26.0,299078,25.6522870197249,26.0529513122235,25.3395734255797,25.4079795242989,306046.688701216,0.0,1.0
2018-07-11,24.81,26.16,24.53,26.16,466131,24.2450758460714,25.5643363213715,23.9714514511943,25.5643363213715,476992.11928322,0.0,1.0
2018-07-12,25.2,25.36,24.47,24.89,217914,24.6261955389359,24.7825523360085,23.9128176522921,24.3232542446077,222991.521013371,0.0,1.0
2018-07-13,25.24,25.4,24.99,25.19,230590,24.665284738204,24.8216415352767,24.4209772427781,24.6164232391189,235962.879073732,0.0,1.0
2018-07-16,25.45,25.52,25.05,25.21,125620,24.8705030343618,24.9389091330811,24.4796110416803,24.6359678387529,128547.017950658,0.0,1.0
2018-07-17,25.75,25.78,25.22,25.32,133323,25.163672028873,25.1929889283241,24.64574013857,24.7434631367404,136429.502262661,0.0,1.0
2018-07-18,26.16,26.21,25.54,25.74,456877,25.5643363213715,25.6131978204567,24.9584537327152,25.1538997290559,467522.495782859,0.0,1.0
2018-07-19,26.24,26.41,25.7925,26.04,268092,25.6425147199079,25.8086438167975,25.2052043030954,25.4470687235671,274338.69715354,0.0,1.0
2018-07-20,26.03,26.36,25.8205,26.23,123595,25.4372964237501,25.7597823177123,25.2325667425831,25.6327424200908,126474.83429081,0.0,1.0
2018-07-23,25.54,25.96,25.27,25.96,198341,24.9584537327152,25.3688903250308,24.6946016376552,25.3688903250308,202962.458902654,0.0,1.0
2018-07-24,25.18,25.95,25.14,25.69,202223,24.6066509393018,25.3591180252137,24.5675617400337,25.1050382299708,206934.911726125,0.0,1.0
2018-07-25,24.7,25.22,24.47,25.17,151523,24.137580548084,24.64574013857,23.9128176522921,24.5968786394848,155053.572686973,0.0,1.0
2018-07-26,24.9,25.13,24.59,24.63,190185,24.3330265444248,24.5577894402166,24.0300852500966,24.0691744493647,194616.419431188,0.0,1.0
2018-07-27,25.54,25.62,25.01,25.11,260607,24.9584537327152,25.0366321312515,24.4405218424122,24.5382448405826,266679.292366399,0.0,1.0
2018-07-30,24.95,25.6275,24.92,25.54,153822,24.3818880435099,25.0439613561143,24.3525711440588,24.9584537327152,157406.140703758,0.0,1.0
2018-07-31,25.18,25.66,25.02,25.02,145192,24.6066509393018,25.0757213305196,24.4502941422292,24.4502941422292,148575.056760802,0.0,1.0
2018-08-01,24.98,25.59,24.63,25.13,136130,24.4112049429611,25.0073152318004,24.0691744493647,24.5577894402166,139301.906970411,0.0,1.0
2018-08-02,25.38,25.47,24.54,24.74,164677,24.8020969356426,24.8900476339959,23.9812237510114,24.1766697473521,168514.068421115,0.0,1.0
2018-08-03,26.29,26.46,25.2,26.03,598490,25.691376218993,25.8575053158827,24.6261955389359,25.4372964237501,612435.159793737,0.0,1.0
2018-08-06,27.27,27.37,25.83,26.15,397661,26.6490616010628,26.7467845992332,25.2418504274093,25.5545640215545,406926.729066044,0.0,1.0
2018-08-07,27.42,27.77,27.06,27.43,295241,26.7956460983183,27.1376765919147,26.443843304905,26.8054183981354,302120.28440352,0.0,1.0
2018-08-08,26.52,27.42,26.49,27.27,216505,25.9161391147849,26.7956460983183,25.8868222153338,26.6490616010628,221549.690506346,0.0,1.0
2018-08-09,26.3,26.87,26.1,26.62,139290,25.7011485188101,26.2581696083813,25.5057025224693,26.0138621129553,142535.536780346,0.0,1.0
2018-08-10,26.17,26.3,25.85,26.13,115585,25.5741086211886,25.7011485188101,25.2613950270434,25.5350194219204,118278.196702967,0.0,1.0
2018-08-13,26.88,27.0,25.955,26.21,135964,26.2679419081983,26.3852095060027,25.3640041751223,25.6131978204567,139132.039075332,0.0,1.0
2018-08-14,27.47,27.83,26.94,26.99,330717,26.8445075974035,27.1963103908169,26.3265757071005,26.3754372061857,338422.895522908,0.0,1.0
2018-08-15,26.38,27.4347,26.201,27.21,141622,25.7793269173464,26.8100113790494,25.6044027506214,26.5904278021605,144921.873716033,0.0,1.0
2018-08-16,26.24,26.62,26.15,26.41,122059,25.6425147199079,26.0138621129553,25.5545640215545,25.8086438167975,124903.044611044,0.0,1.0
2018-08-17,25.73,26.09,25.16,26.09,218697,25.1441274292389,25.4959302226523,24.5871063396677,25.4959302226523,223792.765361845,0.0,1.0
2018-08-20,25.56,25.86,25.3,25.75,130794,24.9779983323493,25.2711673268604,24.7239185371063,25.163672028873,133841.57511414,0.0,1.0
2018-08-21,25.83,26.18,25.41,25.75,284699,25.2418504274093,25.5838809210056,24.8314138350937,25.163672028873,291332.649765438,0.0,1.0
2018-08-22,26.09,26.2,25.6638,25.84,146065,25.4959302226523,25.6034255206397,25.0794348044501,25.2516227272263,149468.398160825,0.0,1.0
2018-08-23,25.81,26.14,25.61,26.03,124182,25.2809396266774,25.6041751972626,25.0850392808682,25.4964300070676,126780.78692209,0.06,1.0
2018-08-24,26.07,26.13,25.71,25.81,184752,25.5356100762294,25.5943801799722,25.1829894537728,25.2809396266774,188618.350046141,0.0,1.0
2018-08-27,26.32,26.6,25.99,26.2,184241,25.7804855084909,26.0547459926238,25.4572499379057,25.6629453010054,188096.656224837,0.0,1.0
2018-08-28,26.83,26.98,26.18,26.31,177244,26.2800313903044,26.4269566496613,25.6433552664245,25.7706904912004,180953.22830377,0.0,1.0
2018-08-29,26.72,26.84,26.44,26.8,139685,26.1722862001093,26.2898264075948,25.8980257159764,26.250646338433,142608.221974296,0.0,1.0
2018-08-30,26.14,26.78,26.08,26.62,181652,25.6041751972626,26.2310563038521,25.5454050935199,26.0743360272047,185453.475592046,0.0,1.0
2018-08-31,26.38,26.47,25.5,26.08,320799,25.8392556122337,25.9274107678478,24.9772940906732,25.5454050935199,327512.438709469,0.0,1.0
2018-09-04,25.81,26.63,25.58,26.26,134310,25.2809396266774,26.0841310444952,25.0556542289969,25.7217154047481,137120.738041792,0.0,1.0
2018-09-05,25.85,25.9,25.46,25.82,121351,25.3201196958393,25.3690947822916,24.9381140215113,25.2907346439679,123890.54189643,0.0,1.0
2018-09-06,24.61,25.84,24.56,25.84,298632,24.1055375518222,25.3103246785488,24.0565624653699,25.3103246785488,304881.544508201,0.0,1.0
2018-09-07,23.99,24.79,23.91,24.62,251205,23.4982464798137,24.2818478630505,23.41988634149,24.1153325691127,256462.028142271,0.0,1.0
2018-09-10,23.42,24.1663,23.355,24.08,157374,22.9399304942575,23.6709326346445,22.8762628818695,23.5864016354278,160667.403980262,0.0,1.0
2018-09-11,23.26,23.39,22.83,23.39,156491,22.7832102176101,22.9105454423861,22.3620244741203,22.9105454423861,159765.925224467,0.0,1.0
2018-09-12,22.2,23.16,22.05,23.16,276488,21.7449383848214,22.6852600447055,21.5980131254645,22.6852600447055,282274.131633527,0.0,1.0
2018-09-13,22.71,23.14,22.35,22.47,232398,22.2444842666348,22.6656700101246,21.8918636441783,22.0094038516638,237261.449478344,0.0,1.0
2018-09-14,22.6,23.03,22.3608,22.82,217761,22.1367390764398,22.5579248199295,21.902442262852,22.3522294568299,222318.137418797,0.0,1.0
2018-09-17,21.76,22.54,21.73,22.45,194832,21.3139576240411,22.077968972697,21.2845725721697,21.9898138170829,198909.296658167,0.0,1.0
2018-09-18,21.34,22.03,21.33,21.76,149109,20.9025668978418,21.5784230908835,20.8927718805513,21.3139576240411,152229.440314746,0.0,1.0
2018-09-19,20.95,21.53,20.72,21.34,195805,20.5205612235138,21.0886722263605,20.2952758258333,20.9025668978418,199902.658865856,0.0,1.0
2018-09-20,21.38,21.41,20.86,20.95,193133,20.9417469670036,20.971132018875,20.4324060678997,20.5205612235138,197174.741271875,0.0,1.0
2018-09-21,21.75,21.83,21.13,21.38,504843,21.3041626067507,21.3825227450743,20.6968715347421,20.9417469670036,515407.972267384,0.0,1.0
2018-09-24,22.94,22.98,21.79,22.02,335841,22.4697696643154,22.5089497334772,21.3433426759125,21.5686280735931,342869.226302535,0.0,1.0
2018-09-25,22.8,23.41,22.54,22.99,388912,22.332639422249,22.930135476967,22.077968972697,22.5187447507677,397050.856029405,0.0,1.0
2018-09-26,22.82,22.98,22.7,22.7,258094,22.3522294568299,22.5089497334772,22.2346892493444,22.2346892493444,263495.195921065,0.0,1.0
2018-09-27,23.82,24.425,22.83,22.95,475365,23.3317311858759,23.9243297319487,22.3620244741203,22.4795646816059,485313.078990667,0.0,1.0
2018-09-28,25.1,25.2,23.39,23.72,981678,24.5854933990548,24.6834435719594,22.9105454423861,23.2337810129713,1002221.81430564,0.0,1.0
2018-10-01,25.2,25.5061,24.74,25.26,2525008,24.6834435719594,24.9832690512204,24.2328727765982,24.7422136757021,2577849.45664082,0.0,1.0
2018-10-02,24.19,25.63,23.665,25.3,1183315,23.6941468256229,25.1046293154492,23.1799084178738,24.781393744864,1208078.52085417,0.0,1.0
2018-10-03,23.8,24.19,23.68,24.19,757854,23.312141151295,23.6941468256229,23.1946009438094,23.6941468256229,773713.795010976,0.0,1.0
2018-10-04,23.27,23.7,22.89,23.7,574638,22.7930052349006,23.2141909783904,22.4207945778631,23.2141909783904,586663.589210478,0.0,1.0
2018-10-05,22.67,23.73,22.49,23.25,333560,22.205304197473,23.2435760302617,22.0289938862447,22.7734152003197,340540.491260667,0.0,1.0
2018-10-08,22.49,23.27,22.23,22.6,559282,22.0289938862447,22.7930052349006,21.7743234366927,22.1367390764398,570986.23046303,0.0,1.0
2018-10-09,22.12,22.425,21.915,22.41,438547,21.6665782464977,21.9653262738567,21.4657803920432,21.950633747921,447724.579748446,0.0,1.0
2018-10-10,21.27,21.96,21.22,21.96,507564,20.8340017768086,21.5098579698503,20.7850266903563,21.5098579698503,518185.915296285,0.0,1.0
2018-10-11,20.82,21.54,20.79,21.34,349659,20.3932259987379,21.098467243651,20.3638409468665,20.9025668978418,356976.398949854,0.0,1.0
2018-10-12,21.03,21.58,20.65,21.27,240445,20.5989213618375,21.1376473128128,20.2267107048,20.8340017768086,245476.85100483,0.0,1.0
2018-10-15,21.07,21.3,20.83,21.02,244459,20.6381014309994,20.8633868286799,20.4030210160283,20.5891263445471,249574.852959262,0.0,1.0
2018-10-16,21.84,21.89,21.16,21.3,317836,21.3923177623648,21.4412928488171,20.7262565866135,20.8633868286799,324487.4312877,0.0,1.0
2018-10-17,21.98,22.25,21.71,21.95,298817,21.5294480044312,21.7939134712737,21.2649825375888,21.5000629525599,305070.416048204,0.0,1.0
2018-10-18,21.49,21.83,21.18,21.83,403352,21.0494921571987,21.3825227450743,20.7458466211944,21.3825227450743,411793.045422031,0.0,1.0
2018-10-19,20.89,22.05,20.89,21.58,345042,20.4617911197711,21.5980131254645,20.4617911197711,21.1376473128128,352262.777867739,0.0,1.0
2018-10-22,20.82,21.095,20.64,20.95,373882,20.3932259987379,20.6625889742255,20.2169156875096,20.5205612235138,381706.319563258,0.0,1.0
2018-10-23,20.12,20.38,19.74,20.38,328032,19.7075747884057,19.9622452379576,19.3353641313682,19.9622452379576,334896.805459944,0.0,1.0
2018-10-24,18.96,20.08,18.95,19.94,364453,18.5713527827123,19.6683947192438,18.5615577654218,19.5312644771774,372079.996586593,0.0,1.0
2018-10-25,19.83,19.96,18.98,19.09,450784,19.4235192869823,19.5508545117583,18.5909428172932,18.6986880074883,460217.666424178,0.0,1.0
2018-10-26,19.32,19.6125,18.73,19.42,230182,18.9239734051689,19.2104776609148,18.3460673850317,19.0219235780735,234999.074707287,0.0,1.0
2018-10-29,19.29,20.01,18.98,19.36,570525,18.8945883532975,19.5998295982106,18.5909428172932,18.9631534743307,582464.515458963,0.0,1.0
2018-10-30,20.02,20.05,19.29,19.29,243198,19.6096246155011,19.6390096673724,18.8945883532975,18.8945883532975,248287.463705515,0.0,1.0
2018-10-31,20.8,20.9,20.05,20.46,323139,20.3736359641569,20.4715861370615,19.6390096673724,20.0406053762813,329901.408458691,0.0,1.0
2018-11-01,21.47,21.565,20.67,20.8,472741,21.0299021226178,21.1229547868771,20.246300739381,20.3736359641569,482634.165904361,0.0,1.0
2018-11-02,22.0,22.12,21.33,21.48,287498,21.5490380390122,21.6665782464977,20.8927718805513,21.0396971399082,293514.540581782,0.0,1.0
2018-11-05,21.47,22.12,21.2,21.81,566423,21.0299021226178,21.6665782464977,20.7654366557753,21.3629327104934,578276.671907125,0.0,1.0
2018-11-06,18.06,19.35,17.6,19.0,1770200,17.6898012265709,18.9533584570402,17.2392304312097,18.6105328518741,1807245.40601281,0.0,1.0
2018-11-07,18.265,18.29,17.6901,17.93,619978,17.8905990810253,17.9150866242515,17.3274835369968,17.5624660017949,632952.430419733,0.0,1.0
2018-11-08,18.55,18.6,17.9,18.07,530768,18.1697570738034,18.2187321602557,17.5330809499235,17.6995962438613,541875.511048813,0.0,1.0
2018-11-09,18.86,18.9,18.21,18.6,405402,18.4734026098077,18.5125826789695,17.8367264859278,18.2187321602557,413885.946270707,0.0,1.0
2018-11-12,18.36,18.84,17.85,18.61,582923,17.9836517452847,18.4538125752268,17.4841058634712,18.2285271775462,595121.971420859,0.0,1.0
2018-11-13,17.44,18.39,17.26,18.35,1242858,17.0825101545624,18.0130367971561,16.9061998433341,17.9738567279942,1268867.59169939,0.0,1.0
2018-11-14,17.37,17.8,17.35,17.55,293762,17.0139450335291,17.4351307770189,16.9943549989482,17.1902553447574,299909.628833542,0.0,1.0
2018-11-15,17.84,17.84,16.95,17.17,268660,17.5330809499235,17.5330809499235,16.6583924944621,16.874607618284,273362.931117985,0.06,1.0
2018-11-16,17.85,18.0,17.22,17.5,412886,17.5429089100972,17.6903283127031,16.9237474191526,17.1989303040169,420113.627549991,0.0,1.0
2018-11-19,17.2,17.9889,17.12,17.75,520284,16.9040914988052,17.6794192769103,16.8254678174154,17.44462930836,529391.644657893,0.0,1.0
2018-11-20,17.21,17.46,16.67,16.84,476722,16.9139194589789,17.159618463322,16.3832096095978,16.5502849325511,485067.08571588,0.0,1.0
2018-11-21,17.72,18.0,17.3,17.47,296917,17.4151454278388,17.6903283127031,17.0023711005424,17.1694464234957,302114.573880589,0.0,1.0
2018-11-23,17.79,18.13,17.55,17.55,76036,17.4839411490549,17.8180917949615,17.2480701048855,17.2480701048855,77367.0208832246,0.0,1.0
2018-11-26,18.43,18.55,17.8,18.07,294249,18.1129306001732,18.2308661222579,17.4937691092286,17.7591240339192,299399.870165027,0.0,1.0
2018-11-27,18.42,18.7,18.18,18.25,166294,18.1031026399995,18.3782855248638,17.8672315958301,17.9360273170462,169204.999878412,0.0,1.0
2018-11-28,18.99,19.14,17.97,18.53,503298,18.6632963699018,18.8107157725076,17.6608444321819,18.2112102019105,512108.302336855,0.0,1.0
2018-11-29,18.95,19.31,18.78,18.83,257825,18.6239845292069,18.9777910954609,18.4569092062536,18.5060490071222,262338.262917794,0.0,1.0
2018-11-30,19.6,19.62,18.8,19.04,564890,19.2628019404989,19.2824578608464,18.476565126601,18.7124361707704,574778.478966868,0.0,1.0
2018-12-03,19.51,20.05,19.14,20.05,536268,19.1743502989354,19.7050601483165,18.8107157725076,19.7050601483165,545655.446827886,0.0,1.0
2018-12-04,18.62,19.54,18.3853,19.43,785078,18.299661843474,19.2038341794566,18.0689996181967,19.0957266175456,798820.90090168,0.0,1.0
2018-12-06,17.67,18.35,17.34,18.15,393678,17.3660056269702,18.0343069187834,17.0416829412373,17.837747715309,400569.388806172,0.0,1.0
2018-12-07,16.78,17.75,16.635,17.75,302940,16.4913171715088,17.44462930836,16.3488117489898,17.44462930836,308243.007343417,0.0,1.0
2018-12-10,17.41,17.58,16.77,16.77,371913,17.1104786624534,17.2775539854067,16.4814892113351,16.4814892113351,378423.389417417,0.0,1.0
2018-12-11,17.37,17.91,17.18,17.76,148231,17.0711668217585,17.6018766711396,16.8844355784577,17.4544572685337,150825.80452077,0.0,1.0
2018-12-12,17.62,17.93,17.122,17.61,173231,17.3168658261016,17.621532591487,16.8274334094501,17.3070378659279,176263.4330399,0.0,1.0
2018-12-13,17.2,17.7771,17.19,17.65,228430,16.9040914988052,17.4712630804308,16.8942635386315,17.3463497066228,232428.699305,0.0,1.0
2018-12-14,16.65,17.345,16.53,17.01,246982,16.3635536892504,17.0465969213242,16.2456181671657,16.7173602555044,251305.454676476,0.0,1.0
2018-12-17,16.46,16.868,16.29,16.65,419853,16.1768224459496,16.5778032210376,16.0097471229963,16.3635536892504,427202.585865702,0.0,1.0
2018-12-18,16.5,16.9599,16.47,16.56,206343,16.2161342866445,16.6681221750341,16.1866504061233,16.2751020476869,209955.063260919,0.0,1.0
2018-12-19,15.59,16.64,15.47,16.41,174499,15.3217899108356,16.3537257290767,15.2038543887509,16.127682645081,177553.629558391,0.0,1.0
2018-12-20,15.06,15.7,14.755,15.53,455660,14.8009080216283,15.4298974727466,14.5011552363297,15.2628221497933,463636.392441081,0.0,1.0
2018-12-21,14.67,15.14,14.08,15.14,1466094,14.417617574853,14.8795317030181,13.8377679246033,14.8795317030181,1491758.18184505,0.0,1.0
2018-12-24,14.52,14.87,14.18,14.56,241089,14.2701981722472,14.6141767783275,13.9360475263406,14.3095100129421,245309.296881947,0.0,1.0
2018-12-26,15.46,15.48,14.405,14.52,578803,15.1940264285772,15.2136823489247,14.1571766302493,14.2701981722472,588935.027990335,0.0,1.0
2018-12-27,15.85,15.9,15.2,15.2,356926,15.5773168753525,15.6264566762211,14.9384994640604,14.9384994640604,363174.039872767,0.0,1.0
2018-12-28,15.81,16.12,15.42,15.99,428036,15.5380050346576,15.842671800043,15.1547145878823,15.7149083177846,435528.830432582,0.0,1.0
2018-12-31,16.07,16.13,15.57,15.83,261605,15.7935319991744,15.8524997602167,15.3021339904882,15.557660955005,266184.432349886,0.0,1.0
2019-01-02,16.29,16.61,15.73,15.73,205698,16.0097471229963,16.3242418485555,15.4593813532678,15.4593813532678,209298.772445125,0.0,1.0
2019-01-03,15.71,16.14,15.59,16.02,279116,15.4397254329203,15.8623277203905,15.3217899108356,15.7443921983058,284001.964869827,0.0,1.0
2019-01-04,16.5,16.52,15.94,16.02,324413,16.2161342866445,16.235790206992,15.665768516916,15.7443921983058,330091.895231069,0.0,1.0
2019-01-07,16.92,16.93,16.51,16.51,331410,16.6289086139409,16.6387365741146,16.2259622468182,16.2259622468182,337211.378701003,0.0,1.0
2019-01-08,16.58,17.05,16.47,17.05,316628,16.2947579680343,16.7566720961993,16.1866504061233,16.7566720961993,322170.617710211,0.0,1.0
2019-01-09,17.01,17.4,16.73,16.73,223206,16.7173602555044,17.1006507022797,16.4421773706402,16.4421773706402,227113.252449643,0.0,1.0
2019-01-10,17.33,17.64,16.86,16.86,211779,17.0318549810636,17.336521746449,16.5699408528986,16.5699408528986,215486.221206118,0.0,1.0
2019-01-11,17.48,17.77,17.26,17.26,240109,17.1792743836695,17.4642852287075,16.9630592598475,16.9630592598475,244312.141843997,0.0,1.0
2019-01-14,17.15,17.62,17.0,17.21,286215,16.8549516979366,17.3168658261016,16.7075322953307,16.9139194589789,291225.233864118,0.0,1.0
2019-01-15,17.39,17.41,17.15,17.29,108714,17.0908227421059,17.1104786624534,16.8549516979366,16.9925431403687,110617.053873151,0.0,1.0
2019-01-16,17.37,17.82,17.32,17.45,153835,17.0711668217585,17.5134250295761,17.0220270208899,17.1497905031483,156527.903329618,0.0,1.0
2019-01-17,17.49,17.64,17.2162,17.28,396504,17.1891023438432,17.336521746449,16.9200127942866,16.982715180195,403444.858333974,0.0,1.0
2019-01-18,17.76,18.115,17.55,17.55,154419,17.4544572685337,17.8033498547009,17.2480701048855,17.2480701048855,157122.126331825,0.0,1.0
2019-01-22,17.41,17.78,17.29,17.74,177877,17.1104786624534,17.4741131888812,16.9925431403687,17.4348013481863,180990.761923896,0.0,1.0
2019-01-23,16.17,17.13,15.99,16.93,390309,15.8918116009116,16.8352957775891,15.7149083177846,16.6387365741146,397141.413986934,0.0,1.0
2019-01-24,17.04,17.5,16.29,16.29,326409,16.7468441360256,17.1989303040169,16.0097471229963,16.0097471229963,332122.835492036,0.0,1.0
2019-01-25,17.69,18.0,17.19,17.19,387727,17.3856615473177,17.6903283127031,16.8942635386315,16.8942635386315,394514.215713477,0.0,1.0
2019-01-28,17.47,18.17,17.21,17.21,271511,17.1694464234957,17.8574036356564,16.9139194589789,16.9139194589789,276263.838274307,0.0,1.0
2019-01-29,17.26,17.6,17.22,17.48,139531,16.9630592598475,17.2972099057542,16.9237474191526,17.1792743836695,141973.509796113,0.0,1.0
2019-01-30,17.66,17.8,17.35,17.51,277458,17.3561776667965,17.4937691092286,17.0515109014111,17.2087582641906,282314.941346437,0.0,1.0
2019-01-31,17.54,17.89,17.4,17.47,172239,17.2382421447118,17.5822207507921,17.1006507022797,17.1694464234957,175254.067940261,0.0,1.0
2019-02-01,17.68,17.76,17.47,17.53,134519,17.3758335871439,17.4544572685337,17.1694464234957,17.2284141845381,136873.774030597,0.0,1.0
2019-02-04,17.62,17.85,17.49,17.73,172524,17.3168658261016,17.5429089100972,17.1891023438432,17.4249733880126,175544.056905379,0.0,1.0
2019-02-05,17.67,17.96,17.48,17.59,251325,17.3660056269702,17.6510164720082,17.1792743836695,17.2873819455804,255724.47950282,0.0,1.0
2019-02-06,18.22,18.42,17.73,17.73,290143,17.906543436525,18.1031026399995,17.4249733880126,17.4249733880126,295221.994057045,0.0,1.0
2019-02-07,17.93,18.34,15.81,18.0,190471,17.621532591487,18.0244789586097,15.5380050346576,17.6903283127031,193805.221666693,0.0,1.0
2019-02-08,17.73,17.97,17.71,17.73,123802,17.4249733880126,17.6608444321819,17.4053174676651,17.4249733880126,125969.171437016,0.0,1.0
2019-02-11,17.67,17.88,17.45,17.74,128560,17.3660056269702,17.5723927906184,17.1497905031483,17.4348013481863,130810.460896777,0.0,1.0
2019-02-12,17.91,18.06,17.83,17.83,165493,17.6018766711396,17.7492960737455,17.5232529897498,17.5232529897498,168389.978260659,0.0,1.0
2019-02-13,18.14,18.25,17.83,18.0,179980,17.8279197551352,17.9360273170462,17.5232529897498,17.6903283127031,183130.575234925,0.0,1.0
2019-02-14,18.44,18.62,18.11,18.11,212361,18.122758560347,18.299661843474,17.7984358746141,17.7984358746141,216078.409198043,0.0,1.0
2019-02-15,18.64,18.8,18.47,18.47,121726,18.3193177638214,18.476565126601,18.1522424408681,18.1522424408681,123856.830764788,0.0,1.0
2019-02-19,18.64,18.78,18.39,18.62,171466,18.3193177638214,18.4569092062536,18.0736187594783,18.299661843474,174467.53646645,0.0,1.0
2019-02-20,18.83,19.0,18.62,18.62,229766,18.5060490071222,18.6731243300755,18.299661843474,18.299661843474,233788.086173062,0.0,1.0
2019-02-21,18.55,18.94,18.42,18.81,149676,18.2308661222579,18.6141565690332,18.1031026399995,18.4863930867747,152296.099449176,0.0,1.0
2019-02-22,18.68,18.68,18.41,18.55,284079,18.3586296045163,18.3586296045163,18.0932746798258,18.2308661222579,289051.842883445,0.0,1.0
2019-02-25,18.78,19.21,18.77,18.87,200468,18.5158769672959,18.9398294218187,18.5060176078884,18.6046112019635,203327.611576251,0.06,1.0
2019-02-26,18.48,18.92,18.47,18.69,174474,18.2200961850707,18.653907999001,18.2102368256632,18.4271427326284,176962.815522452,0.0,1.0
2019-02-27,17.89,18.4,17.87,18.38,154340,17.6383939800279,18.1412213098107,17.6186752612129,18.1215025909957,156541.610484858,0.0,1.0
2019-02-28,17.89,17.97,17.64,17.87,219367,17.6383939800279,17.7172688552879,17.3919099948403,17.6186752612129,222496.199735856,0.0,1.0
2019-03-01,17.96,18.2,17.74,18.1,189774,17.7074094958804,17.9440341216606,17.4905035889153,17.8454405275855,192481.065104015,0.0,1.0
2019-03-04,17.97,18.15,17.83,18.0,111185,17.7172688552879,17.8947373246231,17.5792378235829,17.7468469335105,112771.018282746,0.0,1.0
2019-03-05,18.0,18.2,17.75,17.94,166088,17.7468469335105,17.9440341216606,17.5003629483228,17.6876907770654,168457.19192827,0.0,1.0
2019-03-06,17.45,17.97,17.45,17.97,132864,17.2045821660976,17.7172688552879,17.2045821660976,17.7172688552879,134759.262248674,0.0,1.0
2019-03-07,17.13,17.46,16.99,17.45,114920,16.8890826650575,17.2144415255052,16.7510516333524,17.2045821660976,116559.296857068,0.0,1.0
2019-03-08,17.1,17.21,16.76,16.94,139539,16.8595045868349,16.9679575403175,16.5242863669797,16.7017548363149,141529.478977885,0.0,1.0
2019-03-11,17.47,17.51,17.15,17.15,134766,17.2243008849127,17.2637383225427,16.9088013838725,16.9088013838725,136688.393667244,0.0,1.0
2019-03-12,17.61,17.81,17.25,17.49,343546,17.3623319166177,17.5595191047679,17.0073949779475,17.2440196037277,348446.573251466,0.0,1.0
2019-03-13,16.35,17.55,16.145,16.87,797178,16.120052631272,17.3031757601727,15.9179357634181,16.6327393204623,808549.487903969,0.0,1.0
2019-03-14,15.43,16.265,15.29,16.21,568572,15.2129915657815,16.0362480763082,15.0749605340764,15.9820215995669,576682.496803141,0.0,1.0
2019-03-15,15.22,15.72,15.17,15.51,595700,15.0059450182238,15.4989129885991,14.9566482211863,15.2918664410415,604197.4690024,0.0,1.0
2019-03-18,15.06,15.18,14.77,15.14,459827,14.8481952677038,14.9665075805938,14.5622738448861,14.9270701429638,466386.284336017,0.0,1.0
2019-03-19,14.8,15.35,14.78,15.11,408291,14.5918519231086,15.1341166905214,14.5721332042936,14.8974920647413,414115.139863116,0.0,1.0
2019-03-20,14.61,14.86,14.55,14.84,273183,14.404524094366,14.6510080795536,14.345367937921,14.6312893607386,277079.867675814,0.0,1.0
2019-03-21,15.3,15.4,14.59,14.62,691583,15.0848198934839,15.183413487559,14.384805375551,14.4143834537735,701448.209174225,0.0,1.0
2019-03-22,14.7,15.44,14.65,15.25,474887,14.4932583290335,15.222850925189,14.443961531996,15.0355230964464,481661.110394734,0.0,1.0
2019-03-25,14.4,14.79,14.25,14.68,360108,14.1974775468084,14.5819925637011,14.0495871556958,14.4735396102185,365244.824857336,0.0,1.0
2019-03-26,14.58,14.8,14.25,14.5,454377,14.3749460161435,14.5918519231086,14.0495871556958,14.2960711408834,460858.54183801,0.0,1.0
2019-03-27,14.44,14.69,14.185,14.55,294062,14.2369149844384,14.483398969626,13.985501319547,14.345367937921,298256.699898914,0.0,1.0
2019-03-28,14.55,14.71,14.21,14.43,461260,14.345367937921,14.5031176884411,14.0101497180658,14.2270556250309,467839.725620355,0.0,1.0
2019-03-29,14.75,14.97,14.61,14.74,293985,14.5425551260711,14.7594610330362,14.404524094366,14.5326957666636,298178.601518667,0.0,1.0
2019-04-01,15.13,15.18,14.96,14.99,224504,14.9172107835563,14.9665075805938,14.7496016736287,14.7791797518512,227706.477389482,0.0,1.0
2019-04-02,15.24,15.36,15.05,15.13,392772,15.0256637370389,15.1439760499289,14.8383359082963,14.9172107835563,398374.766316954,0.0,1.0
2019-04-03,15.405,15.84,15.21,15.46,459828,15.1883431672627,15.6172253014892,14.9960856588163,15.242569644004,466387.298600697,0.0,1.0
2019-04-04,15.21,15.69,15.19,15.34,461236,14.9960856588163,15.4693349103766,14.9763669400013,15.1242573311139,467815.383268073,0.0,1.0
2019-04-05,15.06,15.49,15.0,15.28,358335,14.8481952677038,15.2721477222265,14.7890391112587,15.0651011746689,363446.533582296,0.0,1.0
2019-04-08,15.32,15.41,14.91,15.03,324224,15.1045386122989,15.1932728469665,14.7003048765912,14.8186171894812,328848.951132842,0.0,1.0
2019-04-09,15.05,15.3,14.98,15.23,357606,14.8383359082963,15.0848198934839,14.7693203924437,15.0158043776314,362707.134631645,0.0,1.0
2019-04-10,15.19,15.245,14.95,15.06,265579,14.9763669400013,15.0305934167426,14.7397423142212,14.8481952677038,269367.399060246,0.0,1.0
2019-04-11,14.79,15.31,14.715,15.26,222260,14.5819925637011,15.0946792528914,14.5080473681448,15.0453824558539,225430.467450853,0.0,1.0
2019-04-12,14.82,15.01,14.72,14.93,305408,14.6115706419236,14.7988984706662,14.5129770478486,14.7200235954062,309764.546941556,0.0,1.0
2019-04-15,14.73,14.95,14.59,14.84,153187,14.5228364072561,14.7397423142212,14.384805375551,14.6312893607386,155372.163310509,0.0,1.0
2019-04-16,15.14,15.21,14.79,14.79,254620,14.9270701429638,14.9960856588163,14.5819925637011,14.5819925637011,258252.072448197,0.0,1.0
2019-04-17,15.07,15.4,14.98,15.35,298701,14.8580546271113,15.183413487559,14.7693203924437,15.1341166905214,302961.87374263,0.0,1.0
2019-04-18,14.83,15.26,14.8,15.02,295482,14.6214300013311,15.0453824558539,14.5918519231086,14.8087578300737,299696.955742432,0.0,1.0
2019-04-22,14.72,14.89,14.62,14.8,268884,14.5129770478486,14.6805861577762,14.4143834537735,14.5918519231086,272719.543822797,0.0,1.0
2019-04-23,14.82,15.13,14.73,14.75,363723,14.6115706419236,14.9172107835563,14.5228364072561,14.5425551260711,368911.391670236,0.0,1.0
2019-04-24,14.79,15.21,14.75,14.85,394305,14.5819925637011,14.9960856588163,14.5425551260711,14.6411487201461,399929.634069147,0.0,1.0
2019-04-25,14.44,14.9,14.43,14.81,337641,14.2369149844384,14.6904455171837,14.2270556250309,14.6017112825161,342457.340324725,0.0,1.0
2019-04-26,14.72,14.73,14.09,14.09,298938,14.5129770478486,14.5228364072561,13.8918374051757,13.8918374051757,303202.254471443,0.0,1.0
2019-04-29,14.68,14.92,14.64,14.73,338069,14.4735396102185,14.7101642359987,14.4341021725885,14.5228364072561,342891.445607138,0.0,1.0
2019-04-30,14.83,14.86,14.5283,14.69,284725,14.6214300013311,14.6510080795536,14.3239731280067,14.483398969626,288786.510595448,0.0,1.0
2019-05-01,14.69,15.25,14.69,14.9,435469,14.483398969626,15.0355230964464,14.483398969626,14.6904455171837,441680.825296301,0.0,1.0
2019-05-02,14.79,14.98,14.59,14.66,466826,14.5819925637011,14.7693203924437,14.384805375551,14.4538208914035,473485.122821074,0.0,1.0
2019-05-03,15.42,15.45,14.82,14.88,574612,15.203132206374,15.2327102845965,14.6115706419236,14.6707267983687,582808.655461483,0.0,1.0
2019-05-06,15.47,15.56,14.63,14.88,490522,15.2524290034115,15.341163238079,14.424242813181,14.6707267983687,497519.138643603,0.0,1.0
2019-05-07,19.21,20.0496,16.58,16.58,2228108,18.9398294218187,19.7676212376729,16.3468178976446,16.3468178976446,2259891.24435789,0.0,1.0
2019-05-08,18.0,19.14,18.0,19.14,857821,17.7468469335105,18.8708139059661,17.7468469335105,18.8708139059661,870057.540804273,0.0,1.0
2019-05-09,17.92,17.93,17.26,17.79,532240,17.6679720582504,17.6778314176579,17.017254337355,17.5398003859528,539832.232502664,0.0,1.0
2019-05-10,17.7,17.91,17.45,17.86,316640,17.4510661512853,17.6581126988429,17.2045821660976,17.6088159018054,321156.767810843,0.0,1.0
2019-05-13,16.28,17.28,16.15,17.2,295042,16.0510371154195,17.03697305617,15.9228654431219,16.95809818091,299250.679283877,0.0,1.0
2019-05-14,16.67,16.76,16.22,16.47,310116,16.4355521323122,16.5242863669797,15.9918809589744,16.2383649441621,314539.705048091,0.0,1.0
2019-05-15,16.65,16.78,16.195,16.35,463148,16.4158334134972,16.5440050857948,15.9672325604557,16.120052631272,469754.657333427,0.0,1.0
2019-05-16,16.34,16.55,16.28,16.55,405582,16.1101932718645,16.3172398194221,16.0510371154195,16.3172398194221,411367.496848969,0.0,1.0
2019-05-17,15.71,16.37,15.615,16.13,223508,15.4890536291916,16.139771350087,15.3953897148203,15.9031467243069,226696.269769663,0.0,1.0
2019-05-20,15.21,15.54,15.05,15.35,287849,14.9960856588163,15.321444519264,14.8383359082963,15.1341166905214,291955.073451187,0.0,1.0
2019-05-21,15.38,15.48,15.24,15.44,153571,15.1636947687439,15.262288362819,15.0256637370389,15.222850925189,155761.640947067,0.0,1.0
2019-05-22,15.08,15.42,14.92,15.16,127332,14.8679139865188,15.203132206374,14.7101642359987,14.9467888617788,129148.350047026,0.0,1.0
2019-05-23,14.53,14.9,14.29,14.86,304164,14.3256492191059,14.6904455171837,14.0890245933258,14.6510080795536,308502.801681461,0.0,1.0
2019-05-24,14.71,14.85,14.44,14.63,258097,14.5031176884411,14.6411487201461,14.2369149844384,14.424242813181,261778.670735457,0.0,1.0
2019-05-28,14.87,14.98,14.48,14.81,211978,14.6608674389611,14.7693203924437,14.2763524220684,14.6017112825161,215001.798026172,0.0,1.0
2019-05-29,14.58,14.84,14.44,14.7,326873,14.3749460161435,14.6312893607386,14.2369149844384,14.4932583290335,331535.738266276,0.0,1.0
2019-05-30,14.6,14.86,14.1,14.57,179142,14.3946647349585,14.6510080795536,13.9016967645832,14.365086656736,181697.403041846,0.0,1.0
2019-05-31,14.55,14.65,14.2295,14.47,435288,14.345367937921,14.443961531996,14.0293754689104,14.2664930626609,441497.243389483,0.0,1.0
2019-06-03,14.72,14.82,14.52,14.64,326772,14.5129770478486,14.6115706419236,14.3157898596984,14.4341021725885,331433.297533744,0.0,1.0
2019-06-04,15.49,15.53,14.75,14.94,621548,15.2721477222265,15.3115851598565,14.5425551260711,14.7298829548137,630414.182413132,0.0,1.0
2019-06-05,15.76,15.8,15.17,15.49,251801,15.5383504262292,15.5777878638592,14.9566482211863,15.2721477222265,255392.86031941,0.0,1.0
2019-06-06,16.28,16.31,15.65,15.68,365863,16.0510371154195,16.080615193642,15.4298974727466,15.4594755509691,371081.918082296,0.0,1.0
2019-06-07,16.51,16.66,16.305,16.42,424249,16.2778023817921,16.4256927729047,16.0756855139382,16.1890681471245,430300.775603154,0.0,1.0
2019-06-10,17.3,17.35,16.513,16.59,291580,17.0566917749851,17.1059885720226,16.2807601896144,16.3566772570521,295739.294966794,0.0,1.0
2019-06-11,16.68,17.66,16.62,17.55,282210,16.4454114917197,17.4116287136553,16.3862553352747,17.3031757601727,286235.634928935,0.0,1.0
2019-06-12,16.3,16.76,16.04,16.68,152043,16.0707558342345,16.5242863669797,15.8144124896393,16.4454114917197,154211.844518267,0.0,1.0
2019-06-13,16.46,16.55,16.2219,16.31,132986,16.2876617411996,16.3767194299425,16.0520546779809,16.1392322599614,134393.112699723,0.06,1.0
2019-06-14,15.69,16.43,15.65,16.36,236064,15.5257237375104,16.257975844952,15.4861425425136,16.1887087537075,238561.771587591,0.0,1.0
2019-06-17,15.75,16.09,15.615,15.74,142288,15.5850955300057,15.9215356874788,15.4515089968914,15.5752002312565,143793.536310725,0.0,1.0
2019-06-18,16.1,16.28,15.65,15.65,217082,15.931430986228,16.1095463637138,15.4861425425136,15.4861425425136,219378.924782167,0.0,1.0
2019-06-19,15.78,16.11,15.6854,16.1,146985,15.6147814262533,15.9413262849773,15.5211719000858,15.931430986228,148540.234838019,0.0,1.0
2019-06-20,15.84,16.58,15.71,16.1,228481,15.6741532187486,16.4064053261901,15.5455143350089,15.931430986228,230898.536558324,0.0,1.0
2019-06-21,15.76,15.885,15.51,15.74,263934,15.5949908287549,15.71868206312,15.3476083600247,15.5752002312565,266726.661507893,0.0,1.0
2019-06-24,15.33,15.77,15.31,15.77,172835,15.1694929825389,15.6048861275041,15.1497023850405,15.6048861275041,174663.751323121,0.0,1.0
2019-06-25,15.04,15.45,15.02,15.39,124837,14.8825293188118,15.2882365675294,14.8627387213134,15.2288647750341,126157.888876237,0.0,1.0
2019-06-26,15.18,15.645,15.15,15.26,103323,15.0210635013007,15.481194893139,14.9913776050531,15.1002258912944,104416.251210454,0.0,1.0
2019-06-27,15.62,15.64,15.31,15.31,195209,15.456456646266,15.4762472437644,15.1497023850405,15.1497023850405,197274.488570226,0.0,1.0
2019-06-28,15.43,16.0,15.4,15.72,976961,15.268445970031,15.8324779987359,15.2387600737833,15.5554096337581,987298.134963332,0.0,1.0
2019-07-01,15.98,16.21,15.75,15.91,384356,15.8126874012375,16.0402792724694,15.5850955300057,15.7434203099931,388422.835673039,0.0,1.0
2019-07-02,15.69,15.99,15.545,15.86,241757,15.5257237375104,15.8225826999867,15.3822419056469,15.693943816247,244315.008699765,0.0,1.0
2019-07-03,15.6,15.75,15.54,15.7,336669,15.4366660487675,15.5850955300057,15.3772942562723,15.5356190362596,340231.263888703,0.0,1.0
2019-07-05,15.29,15.59,15.02,15.5,160846,15.129911787542,15.4267707500183,14.8627387213134,15.3377130612754,162547.89681094,0.0,1.0
2019-07-08,15.06,15.18,14.72,15.07,294128,14.9023199163102,15.0210635013007,14.5658797588371,14.9122152150594,297240.141459583,0.0,1.0
2019-07-09,14.55,14.88,13.86,14.85,790922,14.3976596801005,14.7242045388244,13.714884066405,14.6945186425768,799290.673324185,0.0,1.0
2019-07-10,14.22,14.9,14.19,14.7,263329,14.0711148213766,14.7439951363228,14.0414289251289,14.5460891613386,266115.260058241,0.0,1.0
2019-07-11,14.27,14.41,13.95,14.3,421501,14.1205913151226,14.2591254976116,13.8039417551479,14.1502772113703,425960.863519813,0.0,1.0
2019-07-12,14.58,14.76,14.3,14.3,259981,14.4273455763481,14.6054609538339,14.1502772113703,14.1502772113703,262731.835176535,0.0,1.0
2019-07-15,14.43,14.73,14.18,14.62,166468,14.27891609511,14.5757750575863,14.0315336263797,14.466926771345,168229.382678608,0.0,1.0
2019-07-16,14.29,14.5,14.05,14.42,507457,14.140381912621,14.3481831863544,13.90289474264,14.2690207963608,512826.356092095,0.0,1.0
2019-07-17,14.39,14.535,14.29,14.43,384047,14.2393349001131,14.3828167319767,14.140381912621,14.27891609511,388110.566172308,0.0,1.0
2019-07-18,14.33,14.6,14.295,14.39,176973,14.1799631076179,14.4471361738465,14.1453295619956,14.2393349001131,178845.535122554,0.0,1.0
2019-07-19,14.03,14.4,13.92,14.31,282654,13.8831041451416,14.2492301988623,13.7742558589003,14.1601725101195,285644.736115286,0.0,1.0
2019-07-22,14.88,14.98,14.16,14.16,632253,14.7242045388244,14.8231575263165,14.0117430288813,14.0117430288813,638942.811151083,0.0,1.0
2019-07-23,14.97,15.09,14.61,14.91,229885,14.8132622275673,14.9320058125578,14.4570314725958,14.7538904350721,232317.392153879,0.0,1.0
2019-07-24,16.14,16.32,15.09,15.22,618736,15.9710121812249,16.1491275587107,14.9320058125578,15.0606446962976,625282.789010689,0.0,1.0
2019-07-25,15.54,16.1399,15.5,16.07,416754,15.3772942562723,15.9709132282374,15.3377130612754,15.9017450899804,421163.635947094,0.0,1.0
2019-07-26,15.695,15.84,15.4,15.42,364253,15.530671386885,15.6741532187486,15.2387600737833,15.2585506712818,368107.12766917,0.0,1.0
2019-07-29,15.7,15.73,15.19,15.67,198245,15.5356190362596,15.5653049325073,15.0309588000499,15.505933140012,200342.612208478,0.0,1.0
2019-07-30,15.72,15.845,15.5,15.51,175309,15.5554096337581,15.6791008681232,15.3377130612754,15.3476083600247,177163.928490786,0.0,1.0
2019-07-31,15.16,15.75,15.11,15.75,363146,15.0012729038023,15.5850955300057,14.9517964100563,15.5850955300057,366988.414603443,0.0,1.0
2019-08-01,15.37,15.94,15.09,15.09,522146,15.2090741775357,15.7731062062407,14.9320058125578,14.9320058125578,527670.779057265,0.0,1.0
2019-08-02,14.92,15.26,14.77,15.22,511586,14.7637857338213,15.1002258912944,14.6153562525831,15.0606446962976,516999.04466335,0.0,1.0
2019-08-05,14.31,14.62,14.16,14.55,468459,14.1601725101195,14.466926771345,14.0117430288813,14.3976596801005,473415.72182184,0.0,1.0
2019-08-06,12.98,14.31,12.86,13.51,1588270,12.8440977764745,14.1601725101195,12.725354191484,13.3685486101827,1605075.33956649,0.0,1.0
2019-08-07,12.84,12.95,12.41,12.66,661422,12.7055635939856,12.8144118802269,12.2800657477696,12.5274482164998,668420.445671544,0.0,1.0
2019-08-08,13.43,13.54,12.81,12.99,555753,13.289386220189,13.3982345064303,12.675877697738,12.8539930752237,561633.371649714,0.0,1.0
2019-08-09,13.08,13.45,12.73,13.34,521922,12.9430507639666,13.3091768176874,12.5967153077443,13.2003285314461,527444.408933759,0.0,1.0
2019-08-12,13.27,13.39,13.07,13.08,462871,13.1310614402016,13.2498050251921,12.9331554652174,12.9430507639666,467768.595705063,0.0,1.0
2019-08-13,13.06,13.54,12.98,13.17,339704,12.9232601664682,13.3982345064303,12.8440977764745,13.0321084527095,343298.376946044,0.0,1.0
2019-08-14,12.55,12.8,12.39,12.69,338840,12.4185999302585,12.6659823989888,12.2602751502711,12.5571341127474,342425.235041088,0.0,1.0
2019-08-15,12.54,12.78,12.425,12.62,270952,12.4087046315093,12.6461918014903,12.2949086958934,12.487867021503,273818.918323848,0.0,1.0
2019-08-16,12.71,12.825,12.46,12.56,376116,12.5769247102459,12.6907206458618,12.3295422415156,12.4284952290077,380095.648986877,0.0,1.0
2019-08-19,12.72,13.13,12.7093,12.92,254613,12.5868200089951,12.9925272577127,12.5762320393334,12.7847259839793,257307.036859628,0.0,1.0
2019-08-20,12.44,12.76,12.39,12.67,441808,12.3097516440172,12.6264012039919,12.2602751502711,12.537343515249,446482.730029019,0.0,1.0
2019-08-21,12.57,12.77,12.48,12.62,412055,12.4383905277569,12.6362965027411,12.349332839014,12.487867021503,416414.916257985,0.0,1.0
2019-08-22,12.55,12.67,12.42,12.55,199386,12.4779717227538,12.5972830061586,12.3487178323985,12.4779717227538,200536.942669699,0.06,1.0
2019-08-23,12.09,12.43,11.89,12.39,459138,12.0206118030353,12.358660439349,11.8217596640273,12.3188900115473,461788.344133893,0.0,1.0
2019-08-26,12.06,12.44,11.955,12.34,253484,11.9907839821841,12.3686030462994,11.8863866092049,12.2691769767953,254947.219843349,0.0,1.0
2019-08-27,11.61,12.25,11.56,12.08,331072,11.543366669416,12.1796935142417,11.493653634664,12.0106691960849,332983.091508646,0.0,1.0
2019-08-28,11.65,11.78,11.37,11.57,227552,11.5831370972176,11.7123909875729,11.3047441026064,11.5035962416144,228865.529066111,0.0,1.0
2019-08-29,11.89,12.15,11.86,11.87,183180,11.8217596640273,12.0802674447377,11.7919318431761,11.8018744501265,184237.394592576,0.0,1.0
2019-08-30,11.92,12.04,11.75,11.98,201335,11.8515874848785,11.9708987682833,11.6825631667217,11.9112431265809,202497.193144974,0.0,1.0
2019-09-03,11.75,11.89,11.55,11.74,350553,11.6825631667217,11.8217596640273,11.4837110277136,11.6726205597713,352576.544309484,0.0,1.0
2019-09-04,12.27,12.42,11.94,11.95,244815,12.1995787281425,12.3487178323985,11.8714726987793,11.8814153057297,246228.178606735,0.0,1.0
2019-09-05,12.99,13.33,12.82,13.33,512950,12.9154464285714,13.2534950648851,12.7464221104146,13.2534950648851,515910.970391213,0.0,1.0
2019-09-06,13.15,13.3,12.9,13.04,412848,13.0745281397779,13.2236672440339,12.8259629660178,12.9651594633234,415231.138130559,0.0,1.0
2019-09-09,13.84,13.93,13.14,13.16,680626,13.7605680193555,13.8500514819092,13.0645855328275,13.0844707467283,684554.869155844,0.0,1.0
2019-09-10,13.88,13.98,13.6,13.76,417549,13.8003384471572,13.8997645166612,13.5219454525459,13.6810271637523,419959.274346193,0.0,1.0
2019-09-11,14.31,14.33,13.81,13.99,576679,14.2278705460244,14.2477557599252,13.7307401985043,13.9097071236116,580007.841883681,0.0,1.0
2019-09-12,14.46,14.53,13.9,14.43,461984,14.3770096502804,14.4466078989332,13.820223661058,14.3471818294292,464650.772483116,0.0,1.0
2019-09-13,14.38,14.55,14.27,14.51,286615,14.2974687946772,14.4664931128341,14.1881001182228,14.4267226850324,288269.466378161,0.0,1.0
2019-09-16,14.22,14.34,14.1,14.19,192090,14.1383870834708,14.2576983668756,14.019075800066,14.1085592626196,193198.82698596,0.0,1.0
2019-09-17,14.07,14.2,13.8,14.2,205173,13.9892479792148,14.11850186957,13.7207975915539,14.11850186957,206357.347749441,0.0,1.0
2019-09-18,14.2,14.27,13.91,14.11,358284,14.11850186957,14.1881001182228,13.8301662680084,14.0290184070164,360352.17100233,0.0,1.0
2019-09-19,14.01,14.36,13.86,14.24,336676,13.9295923375124,14.2775835807764,13.7804532332564,14.1582722973716,338619.440232832,0.0,1.0
2019-09-20,13.92,14.21,13.835,14.03,439890,13.8401088749588,14.1284444765204,13.7555967158803,13.9494775514132,442429.236310341,0.0,1.0
2019-09-23,14.27,14.33,13.79,13.9,336852,14.1881001182228,14.2477557599252,13.7108549846035,13.820223661058,338796.456181345,0.0,1.0
2019-09-24,14.16,14.475,14.07,14.25,424434,14.0787314417684,14.391923560706,13.9892479792148,14.168214904322,426884.017559262,0.0,1.0
2019-09-25,14.385,14.47,14.05,14.15,483033,14.3024400981524,14.3869522572308,13.969362765314,14.068788834818,485821.276461602,0.0,1.0
2019-09-26,13.71,14.42,13.69,14.42,257728,13.6313141290003,14.3372392224788,13.6114289150995,14.3372392224788,259215.718056315,0.0,1.0
2019-09-27,13.39,13.88,13.31,13.63,272807,13.3131507065875,13.8003384471572,13.2336098509843,13.5517732733971,274381.760599503,0.0,1.0
2019-09-30,13.505,13.68,13.35,13.48,487756,13.4274906865171,13.6014863081491,13.2733802787859,13.4026341691411,490571.539670798,0.0,1.0
2019-10-01,13.06,14.03,13.02,13.61,327214,12.9850446772242,13.9494775514132,12.9452742494226,13.5318880594963,329102.821455484,0.0,1.0
2019-10-02,13.09,13.19,12.83,12.95,208238,13.0148724980754,13.1142985675795,12.756364717365,12.8756760007698,209440.040261869,0.0,1.0
2019-10-03,13.455,13.69,12.81,13.04,856771,13.3777776517651,13.6114289150995,12.7364795034642,12.9651594633234,861716.654670141,0.0,1.0
2019-10-04,13.935,14.025,13.58,13.59,438113,13.8550227853844,13.944506247938,13.5020602386451,13.5120028455955,440641.978693839,0.0,1.0
2019-10-07,14.01,14.41,13.76,13.92,401158,13.9295923375124,14.3272966155284,13.6810271637523,13.8401088749588,403473.658368647,0.0,1.0
2019-10-08,13.83,13.92,13.49,13.81,398076,13.7506254124051,13.8401088749588,13.4125767760915,13.7307401985043,400373.867724832,0.0,1.0
2019-10-09,13.845,13.99,13.65,13.94,364175,13.7655393228308,13.9097071236116,13.5716584872979,13.8599940888596,366277.176415282,0.0,1.0
2019-10-10,13.74,14.13,13.71,13.91,209915,13.6611419498515,14.0489036209172,13.6313141290003,13.8301662680084,211126.720634899,0.0,1.0
2019-10-11,14.265,14.59,14.0,14.0,363519,14.1831288147476,14.5062635406357,13.919649730562,13.919649730562,365617.389698105,0.0,1.0
2019-10-14,14.415,14.43,14.06,14.29,182832,14.3322679190036,14.3471818294292,13.9793053722644,14.2079853321236,183887.385785293,0.0,1.0
2019-10-15,14.785,14.79,14.42,14.42,216973,14.7001443761685,14.7051156796437,14.3372392224788,14.3372392224788,218225.462479174,0.0,1.0
2019-10-16,14.845,14.98,14.74,14.74,269558,14.7598000178709,14.8940252117013,14.6554026448917,14.6554026448917,271114.005959088,0.0,1.0
2019-10-17,15.05,15.46,14.87,15.1,252405,14.9636234603541,15.3712703453206,14.7846565352469,15.0133364951061,253861.991386283,0.0,1.0
2019-10-18,15.035,15.14,14.85,14.94,175326,14.9487095499285,15.0531069229077,14.7647713213461,14.8542547838997,176338.057890262,0.0,1.0
2019-10-21,15.27,15.53,15.16,15.28,180150,15.182360813263,15.4408685939734,15.0729921368085,15.1923034202134,181189.904115365,0.0,1.0
2019-10-22,15.455,15.48,15.07,15.28,171880,15.3662990418454,15.3911555592214,14.9835086742549,15.1923034202134,172872.166080205,0.0,1.0
2019-10-23,15.54,15.625,15.17,15.3,188795,15.4508112009238,15.5353233600022,15.0829347437589,15.2121886341142,189884.806813547,0.0,1.0
2019-10-24,15.76,15.86,15.34,15.73,302206,15.6695485538326,15.7689746233366,15.2519590619158,15.6397207329814,303950.464407928,0.0,1.0
2019-10-25,16.275,16.64,15.67,15.73,262492,16.1815928117783,16.5444979654679,15.580065091279,15.6397207329814,264007.217935335,0.0,1.0
2019-10-28,16.63,16.73,16.34,16.34,207418,16.5345553585175,16.6339814280216,16.2462197569559,16.2462197569559,208615.306865396,0.0,1.0
2019-10-29,16.7,16.74,16.33,16.65,284670,16.6041536071704,16.643924034972,16.2362771500055,16.5544405724183,286313.238992623,0.0,1.0
2019-10-30,16.47,16.7,16.06,16.7,349338,16.3754736473111,16.6041536071704,15.9678267623447,16.6041536071704,351354.530801297,0.0,1.0
2019-10-31,16.62,16.66,16.12,16.44,343908,16.5246127515671,16.5643831793687,16.0274824040471,16.3456458264599,345893.186480751,0.0,1.0
2019-11-01,17.45,17.55,16.72,16.79,372667,17.3498491284505,17.4492751979545,16.6240388210712,16.693637069724,374818.195930951,0.0,1.0
2019-11-04,19.08,20.0,17.9432,19.0,758578,18.9704940613659,19.8852139008028,17.8402185032443,18.8909532057627,762956.841987376,0.0,1.0
2019-11-05,19.51,19.68,18.8,19.0,473552,19.3980261602332,19.56705047839,18.6921010667546,18.8909532057627,476285.54800799,0.0,1.0
2019-11-06,19.54,19.7,18.88,19.53,254093,19.4278539810844,19.5869356922908,18.7716419223579,19.417911374134,255559.735256095,0.0,1.0
2019-11-07,19.62,19.815,19.36,19.77,316516,19.5073948366876,19.7012756722204,19.2488870559771,19.6565339409436,318343.067948815,0.0,1.0
2019-11-08,19.71,19.73,19.28,19.43,192256,19.5968782992412,19.616763513142,19.1693462003739,19.3184853046299,193365.785210123,0.0,1.0
2019-11-11,19.71,19.75,19.16,19.44,260875,19.5968782992412,19.6366487270428,19.0500349169691,19.3284279115803,262380.883908387,0.0,1.0
2019-11-12,19.78,20.2692,19.72,19.75,348839,19.666476547894,20.1528688799076,19.6068209061916,19.6366487270428,350852.65035637,0.0,1.0
2019-11-13,20.21,20.25,19.43,19.69,413789,20.0940086467612,20.1337790745629,19.3184853046299,19.5769930853404,416177.569991636,0.0,1.0
2019-11-14,20.1,20.23,19.92,20.04,521672,20.0442956120092,20.173935334873,19.8647944572748,19.9844618937644,523121.760074109,0.06,1.0
2019-11-15,19.83,20.45,19.7401,20.34,290278,19.7750438799076,20.3933256351039,19.6853930254042,20.2836304849885,291084.701250579,0.0,1.0
2019-11-18,18.79,19.86,18.78,19.86,262643,18.7379260969977,19.80496073903,18.7279538106236,19.80496073903,263372.901806392,0.0,1.0
2019-11-19,18.57,18.89,18.39,18.79,226906,18.5185357967667,18.837648960739,18.3390346420323,18.7379260969977,227536.586382585,0.0,1.0
2019-11-20,18.21,18.66,18.12,18.5,266369,18.1595334872979,18.608286374134,18.0697829099307,18.4487297921478,267109.256600278,0.0,1.0
2019-11-21,17.22,18.07,17.14,18.07,393139,17.1722771362587,18.01992147806,17.0924988452656,18.01992147806,394231.55859194,0.0,1.0
2019-11-22,17.4,17.555,17.12,17.36,321622,17.3517782909931,17.5063487297921,17.0725542725173,17.3118891454965,322515.808244557,0.0,1.0
2019-11-25,17.97,18.08,17.44,17.44,209981,17.9201986143187,18.0298937644342,17.3916674364896,17.3916674364896,210564.550717925,0.0,1.0
2019-11-26,17.595,18.6,17.525,18.6,260164,17.5462378752887,18.5484526558891,17.4764318706697,18.5484526558891,260887.012505789,0.0,1.0
2019-11-27,17.86,17.925,17.51,17.63,125147,17.8105034642032,17.8753233256351,17.4614734411085,17.5811408775982,125494.791570172,0.0,1.0
2019-11-29,17.74,17.89,17.63,17.77,64483,17.6908360277136,17.8404203233256,17.5811408775982,17.720752886836,64662.2024085225,0.0,1.0
2019-12-02,17.58,17.83,17.36,17.77,192891,17.5312794457275,17.7805866050808,17.3118891454965,17.720752886836,193427.056507642,0.0,1.0
2019-12-03,17.55,17.615,17.185,17.25,175285,17.5013625866051,17.566182448037,17.1373741339492,17.2021939953811,175772.128300139,0.0,1.0
2019-12-04,18.06,18.2,17.73,17.73,211551,18.0099491916859,18.1495612009238,17.6808637413395,17.6808637413395,212138.913849004,0.0,1.0
2019-12-05,18.5,18.56,18.12,18.19,255637,18.4487297921478,18.5085635103926,18.0697829099307,18.1395889145497,256347.431681334,0.0,1.0
2019-12-06,18.84,19.02,18.62,18.78,255574,18.7877875288684,18.9672886836028,18.5683972286374,18.7279538106236,256284.256600277,0.0,1.0
2019-12-09,18.72,18.97,18.69,18.79,203388,18.6681200923788,18.9174272517321,18.6382032332564,18.7379260969977,203953.228346456,0.0,1.0
2019-12-10,19.17,19.2,18.67,18.73,237967,19.1168729792148,19.1467898383372,18.6182586605081,18.6780923787529,238628.32561371,0.0,1.0
2019-12-11,19.54,19.58,19.085,19.21,282198,19.4858475750577,19.5257367205543,19.0321085450346,19.1567621247113,282982.246410376,0.0,1.0
2019-12-12,20.38,20.44,19.55,19.55,231480,20.323519630485,20.3833533487298,19.4958198614319,19.4958198614319,232123.297823066,0.0,1.0
2019-12-13,20.42,20.73,20.14,20.4,208091,20.3634087759815,20.6725496535797,20.0841847575058,20.3434642032333,208669.298286244,0.0,1.0
2019-12-16,20.71,21.0,20.51,20.51,238793,20.6526050808314,20.9418013856813,20.4531593533487,20.4531593533487,239456.621120889,0.0,1.0
2019-12-17,21.27,21.295,20.6336,20.75,203554,21.2110531177829,21.2359838337182,20.576416812933,20.6924942263279,204119.689671144,0.0,1.0
2019-12-18,21.54,21.66,20.93,21.31,188077,21.4803048498845,21.5999722863741,20.8719953810624,21.2509422632794,188599.678091709,0.0,1.0
2019-12-19,21.86,22.0,21.39,21.53,222092,21.7994180138568,21.9390300230947,21.3307205542725,21.4703325635104,222709.207966651,0.0,1.0
2019-12-20,22.31,22.44,21.64,21.92,623993,22.2481709006928,22.3778106235566,21.5800277136259,21.8592517321016,625727.116720705,0.0,1.0
2019-12-23,22.66,22.89,22.2,22.37,589730,22.5972009237875,22.8265635103926,22.1384757505774,22.3080046189376,591368.897637796,0.0,1.0
2019-12-24,22.26,22.7,21.97,22.7,111096,22.1983094688222,22.6370900692841,21.9091131639723,22.6370900692841,111404.742936545,0.0,1.0
2019-12-26,22.27,22.34,22.05,22.24,106108,22.2082817551963,22.2780877598152,21.9888914549654,22.1783648960739,106402.880963409,0.0,1.0
2019-12-27,22.3,22.43,21.63,22.42,246058,22.2381986143187,22.3678383371824,21.5700554272517,22.3578660508083,246741.811023622,0.0,1.0
2019-12-30,22.74,22.8473,21.81,22.41,274276,22.6769792147806,22.7839818475751,21.7495565819861,22.3478937644342,275038.230662344,0.0,1.0
2019-12-31,22.85,23.03,22.58,22.6,266760,22.7866743648961,22.9661755196305,22.5174226327945,22.5373672055427,267501.343214451,0.0,1.0
2020-01-02,22.69,23.19,22.46,23.18,274297,22.6271177829099,23.1257321016166,22.3977551963049,23.1157598152425,275059.289022696,0.0,1.0
2020-01-03,22.67,22.705,22.2201,22.35,196994,22.6071732101617,22.6420762124711,22.1585200461894,22.2880600461894,197541.4590088,0.0,1.0
2020-01-06,22.52,22.57,21.24,22.03,306492,22.4575889145497,22.5074503464203,21.1811362586605,21.9689468822171,307343.761000463,0.0,1.0
2020-01-07,23.1,23.14,22.36,22.62,173373,23.0359815242494,23.075870669746,22.2980323325635,22.557311778291,173854.814729041,0.0,1.0
2020-01-08,23.4,23.47,23.0,23.09,176064,23.3351501154734,23.4049561200924,22.9362586605081,23.0260092378753,176553.293191293,0.0,1.0
2020-01-09,23.33,23.69,23.15,23.43,186808,23.2653441108545,23.6243464203233,23.0858429561201,23.3650669745958,187327.151459009,0.0,1.0
2020-01-10,23.255,23.63,23.1,23.39,281913,23.1905519630485,23.5645127020785,23.0359815242494,23.3251778290993,282696.454377026,0.0,1.0
2020-01-13,24.06,24.18,23.2394,23.41,210516,23.9933210161663,24.1129884526559,23.1749951963049,23.3451224018476,211101.037517369,0.0,1.0
2020-01-14,23.985,24.445,23.82,24.16,592077,23.9185288683603,24.3772540415704,23.7539861431871,24.0930438799076,593722.420101898,0.0,1.0
2020-01-15,23.71,24.16,23.41,24.02,190280,23.6442909930716,24.0930438799076,23.3451224018476,23.9534318706697,190808.800370542,0.0,1.0
2020-01-16,24.9,25.38,24.07,24.32,482002,24.8309930715935,25.309662817552,24.0032933025404,24.2526004618938,483341.514590089,0.0,1.0
2020-01-17,25.15,25.21,24.57,25.0,232815,25.0803002309469,25.1401339491917,24.5019076212471,24.9307159353349,233462.007874016,0.0,1.0
2020-01-21,24.99,25.43,24.88,25.0,172463,24.9207436489607,25.3595242494226,24.8110484988453,24.9307159353349,172942.285780454,0.0,1.0
2020-01-22,24.59,25.4099,24.53,25.26,424478,24.5218521939954,25.3394799538106,24.4620184757506,25.1899953810624,425657.651690597,0.0,1.0
2020-01-23,25.53,25.54,24.465,24.67,413109,25.459247113164,25.4692193995381,24.3971986143187,24.6016304849885,414257.056507642,0.0,1.0
2020-01-24,24.9,25.89,24.555,25.78,287502,24.8309930715935,25.8182494226328,24.4869491916859,25.7085542725173,288300.986567856,0.0,1.0
2020-01-27,23.49,24.07,22.31,24.07,250458,23.4249006928406,24.0032933025404,22.2481709006928,24.0032933025404,251154.038906902,0.0,1.0
2020-01-28,24.15,24.21,23.6,23.82,176015,24.0830715935335,24.1429053117783,23.5345958429561,23.7539861431871,176504.157017137,0.0,1.0
2020-01-29,23.85,24.35,23.67,24.2,148236,23.7839030023095,24.2825173210162,23.6044018475751,24.1329330254042,148647.957387679,0.0,1.0
2020-01-30,23.52,23.68,22.75,23.6,272906,23.454817551963,23.6143741339492,22.6869515011547,23.5345958429561,273664.423344141,0.0,1.0
2020-01-31,22.37,23.32,22.28,23.32,208291,22.3080046189376,23.2553718244804,22.2182540415704,23.2553718244804,208869.85409912,0.0,1.0
2020-02-03,22.9,23.07,22.53,22.56,246891,22.8365357967667,23.006064665127,22.4675612009238,22.4974780600462,247577.125984252,0.0,1.0
2020-02-04,23.79,23.96,23.025,23.39,207499,23.7240692840647,23.8935981524249,22.9611893764434,23.3251778290993,208075.653080129,0.0,1.0
2020-02-05,24.71,24.76,23.54,24.33,151842,24.641519630485,24.6913810623557,23.4747621247113,24.2625727482679,152263.97869384,0.0,1.0
2020-02-06,24.33,24.9,24.175,24.79,179820,24.2625727482679,24.8309930715935,24.1080023094688,24.7212979214781,180319.73135711,0.0,1.0
2020-02-07,23.48,24.31,23.35,24.06,172800,23.4149284064665,24.2426281755196,23.2852886836028,23.9933210161663,173280.222325151,0.0,1.0
2020-02-10,24.81,24.84,22.961,23.44,281858,24.7412424942263,24.7711593533487,22.897366743649,23.37503926097,282641.301528486,0.0,1.0
2020-02-11,25.24,25.395,24.74,25.0,264364,25.1700508083141,25.3246212471132,24.6714364896074,24.9307159353349,265098.684576193,0.0,1.0
2020-02-12,25.9,26.43,25.15,25.15,588265,25.8282217090069,26.356752886836,25.0803002309469,25.0803002309469,589899.826308477,0.0,1.0
2020-02-13,24.32,24.87,21.0,21.33,919758,24.2526004618938,24.8010762124711,20.9418013856813,21.2708868360277,922314.066697544,0.0,1.0
2020-02-14,23.71,25.04,23.61,24.5,254506,23.6442909930716,24.9706050808314,23.5445681293303,24.4321016166282,255213.288559518,0.0,1.0
2020-02-18,23.14,23.69,22.84,23.27,209254,23.075870669746,23.6243464203233,22.7767020785219,23.2055103926097,209835.530338119,0.0,1.0
2020-02-19,22.9,23.33,22.67,23.33,218840,22.8365357967667,23.2653441108545,22.6071732101617,23.2653441108545,219448.170449283,0.0,1.0
2020-02-20,22.53,22.9,21.97,22.74,122847,22.4675612009238,22.8365357967667,21.9091131639723,22.6769792147806,123188.399722093,0.0,1.0
2020-02-21,21.72,22.42,21.43,22.42,374525,21.6598060046189,22.3578660508083,21.3706096997691,22.3578660508083,375565.829087541,0.0,1.0
2020-02-24,21.59,21.636,20.6,20.64,295605,21.59,21.636,20.6,20.64,295605,0.06,1.0
2020-02-25,21.63,22.11,21.495,21.78,462943,21.63,22.11,21.495,21.78,462943,0.0,1.0
2020-02-26,20.96,22.05,20.91,21.76,174824,20.96,22.05,20.91,21.76,174824,0.0,1.0
2020-02-27,20.78,21.39,20.0,20.24,256147,20.78,21.39,20.0,20.24,256147,0.0,1.0
2020-02-28,20.47,21.04,19.5207,19.88,291571,20.47,21.04,19.5207,19.88,291571,0.0,1.0
2020-03-02,20.8,20.83,20.0,20.61,141651,20.8,20.83,20.0,20.61,141651,0.0,1.0
2020-03-03,19.76,21.32,19.7,20.77,213983,19.76,21.32,19.7,20.77,213983,0.0,1.0
2020-03-04,20.17,20.23,19.42,20.03,256057,20.17,20.23,19.42,20.03,256057,0.0,1.0
2020-03-05,19.89,20.25,19.585,19.67,205930,19.89,20.25,19.585,19.67,205930,0.0,1.0
2020-03-06,19.51,19.86,18.86,19.27,134019,19.51,19.86,18.86,19.27,134019,0.0,1.0
2020-03-09,17.64,18.55,17.4,18.04,139668,17.64,18.55,17.4,18.04,139668,0.0,1.0
2020-03-10,17.69,18.37,17.26,18.18,206107,17.69,18.37,17.26,18.18,206107,0.0,1.0
2020-03-11,16.2,17.77,16.0,17.15,200681,16.2,17.77,16.0,17.15,200681,0.0,1.0
2020-03-12,13.52,15.27,13.49,15.24,274975,13.52,15.27,13.49,15.24,274975,0.0,1.0
2020-03-13,14.75,15.15,12.8,14.5,330915,14.75,15.15,12.8,14.5,330915,0.0,1.0
2020-03-16,11.85,13.945,11.725,12.97,191756,11.85,13.945,11.725,12.97,191756,0.0,1.0
2020-03-17,13.32,13.32,11.29,12.17,328030,13.32,13.32,11.29,12.17,328030,0.0,1.0
2020-03-18,9.92,12.88,9.71,12.3,422341,9.92,12.88,9.71,12.3,422341,0.0,1.0
2020-03-19,9.8,10.6,8.8901,9.12,812747,9.8,10.6,8.8901,9.12,812747,0.0,1.0
2020-03-20,10.46,11.63,10.15,10.15,508537,10.46,11.63,10.15,10.15,508537,0.0,1.0
2020-03-23,11.62,12.48,10.23,10.54,467524,11.62,12.48,10.23,10.54,467524,0.0,1.0
2020-03-24,12.45,12.79,11.8118,12.39,371803,12.45,12.79,11.8118,12.39,371803,0.0,1.0
2020-03-25,13.09,13.37,12.01,12.49,425954,13.09,13.37,12.01,12.49,425954,0.0,1.0
2020-03-26,14.37,14.68,13.09,13.24,398443,14.37,14.68,13.09,13.24,398443,0.0,1.0
2020-03-27,13.06,14.0,12.8,14.0,341102,13.06,14.0,12.8,14.0,341102,0.0,1.0
2020-03-30,12.89,13.77,12.48,13.33,322241,12.89,13.77,12.48,13.33,322241,0.0,1.0
2020-03-31,12.38,13.31,12.19,12.9,528251,12.38,13.31,12.19,12.9,528251,0.0,1.0
2020-04-01,11.7,12.53,11.49,11.85,467761,11.7,12.53,11.49,11.85,467761,0.0,1.0
2020-04-02,11.48,11.98,11.14,11.59,486108,11.48,11.98,11.14,11.59,486108,0.0,1.0
2020-04-03,11.24,11.95,10.92,11.35,536181,11.24,11.95,10.92,11.35,536181,0.0,1.0
2020-04-06,13.47,13.56,11.82,11.82,540670,13.47,13.56,11.82,11.82,540670,0.0,1.0
2020-04-07,13.64,14.645,13.13,14.12,509214,13.64,14.645,13.13,14.12,509214,0.0,1.0
2020-04-08,14.38,14.48,13.4535,13.98,250695,14.38,14.48,13.4535,13.98,250695,0.0,1.0
2020-04-09,14.65,15.25,14.375,14.86,367392,14.65,15.25,14.375,14.86,367392,0.0,1.0
2020-04-13,15.49,15.76,14.48,15.76,336309,15.49,15.76,14.48,15.76,336309,0.0,1.0
2020-04-14,16.48,16.6,15.86,16.08,237507,16.48,16.6,15.86,16.08,237507,0.0,1.0
2020-04-15,15.02,15.9549,14.83,15.86,281976,15.02,15.9549,14.83,15.86,281976,0.0,1.0
2020-04-16,15.57,16.01,14.98,15.32,255768,15.57,16.01,14.98,15.32,255768,0.0,1.0
2020-04-17,15.9,16.815,15.88,16.52,244731,15.9,16.815,15.88,16.52,244731,0.0,1.0
2020-04-20,15.42,15.99,15.2,15.99,281398,15.42,15.99,15.2,15.99,281398,0.0,1.0
2020-04-21,13.81,14.87,13.77,14.76,289738,13.81,14.87,13.77,14.76,289738,0.0,1.0
2020-04-22,14.59,14.91,14.02,14.31,185703,14.59,14.91,14.02,14.31,185703,0.0,1.0
2020-04-23,14.73,15.24,14.46,14.53,312888,14.73,15.24,14.46,14.53,312888,0.0,1.0
2020-04-24,14.9,14.97,14.5,14.65,137434,14.9,14.97,14.5,14.65,137434,0.0,1.0
2020-04-27,15.51,15.79,15.03,15.03,263872,15.51,15.79,15.03,15.03,263872,0.0,1.0
2020-04-28,16.51,16.78,15.83,16.02,275319,16.51,16.78,15.83,16.02,275319,0.0,1.0
2020-04-29,18.09,18.31,16.79,17.0,262768,18.09,18.31,16.79,17.0,262768,0.0,1.0
2020-04-30,16.53,17.73,16.11,17.73,333994,16.53,17.73,16.11,17.73,333994,0.0,1.0
2020-05-01,15.2,15.95,14.61,15.91,263549,15.2,15.95,14.61,15.91,263549,0.0,1.0
2020-05-04,15.06,15.58,14.61,15.01,204493,15.06,15.58,14.61,15.01,204493,0.0,1.0
2020-05-05,15.41,16.38,15.25,15.32,283012,15.41,16.38,15.25,15.32,283012,0.0,1.0
2020-05-06,14.65,15.3,13.01,14.5,704457,14.65,15.3,13.01,14.5,704457,0.0,1.0
2020-05-07,14.8,14.98,14.2,14.89,350248,14.8,14.98,14.2,14.89,350248,0.0,1.0
2020-05-08,15.1,15.435,14.91,15.23,365048,15.1,15.435,14.91,15.23,365048,0.0,1.0
2020-05-11,14.39,14.98,14.3,14.98,334881,14.39,14.98,14.3,14.98,334881,0.0,1.0
2020-05-12,14.05,14.58,14.02,14.46,310884,14.05,14.58,14.02,14.46,310884,0.0,1.0
2020-05-13,13.16,14.11,13.11,13.98,379606,13.16,14.11,13.11,13.98,379606,0.0,1.0
2020-05-14,13.55,13.56,12.3,12.89,294300,13.55,13.56,12.3,12.89,294300,0.0,1.0
2020-05-15,13.12,13.46,12.86,13.32,259072,13.12,13.46,12.86,13.32,259072,0.0,1.0
2020-05-18,14.64,14.73,13.51,13.51,384423,14.64,14.73,13.51,13.51,384423,0.0,1.0
2020-05-19,14.89,15.41,14.48,14.58,289267,14.89,15.41,14.48,14.58,289267,0.0,1.0
2020-05-20,15.33,15.6474,15.01,15.3,256285,15.33,15.6474,15.01,15.3,256285,0.0,1.0
2020-05-21,15.33,16.525,15.185,15.71,326459,15.33,16.525,15.185,15.71,326459,0.0,1.0
2020-05-22,15.3,15.49,14.971,15.35,175431,15.3,15.49,14.971,15.35,175431,0.0,1.0
2020-05-26,15.73,16.49,15.69,15.82,309223,15.73,16.49,15.69,15.82,309223,0.0,1.0
2020-05-27,16.1,16.38,15.4,16.06,425286,16.1,16.38,15.4,16.06,425286,0.0,1.0
2020-05-28,14.83,16.24,14.74,16.24,349121,14.83,16.24,14.74,16.24,349121,0.0,1.0
2020-05-29,15.06,15.34,14.6439,14.7,344578,15.06,15.34,14.6439,14.7,344578,0.0,1.0
2020-06-01,15.19,15.57,15.01,15.01,276693,15.19,15.57,15.01,15.01,276693,0.0,1.0
2020-06-02,15.28,15.59,14.985,15.34,240365,15.28,15.59,14.985,15.34,240365,0.0,1.0
2020-06-03,16.48,17.01,15.64,15.64,381410,16.48,17.01,15.64,15.64,381410,0.0,1.0
2020-06-04,16.85,17.07,16.2061,16.37,266987,16.85,17.07,16.2061,16.37,266987,0.0,1.0
2020-06-05,17.65,17.92,17.37,17.58,345222,17.65,17.92,17.37,17.58,345222,0.0,1.0
2020-06-08,17.67,18.0,17.555,18.0,213109,17.67,18.0,17.555,18.0,213109,0.0,1.0
2020-06-09,17.59,17.82,16.72,17.31,219151,17.59,17.82,16.72,17.31,219151,0.0,1.0
2020-06-10,16.93,17.55,16.9,17.55,155835,16.93,17.55,16.9,17.55,155835,0.0,1.0
2020-06-11,14.89,16.25,14.87,16.09,234143,14.89,16.25,14.87,16.09,234143,0.0,1.0
2020-06-12,15.62,16.09,15.09,15.64,171543,15.62,16.09,15.09,15.64,171543,0.0,1.0
2020-06-15,15.81,15.91,14.873,15.1,184665,15.81,15.91,14.873,15.1,184665,0.0,1.0
2020-06-16,16.93,17.29,16.28,17.07,235021,16.93,17.29,16.28,17.07,235021,0.0,1.0
2020-06-17,16.79,17.29,16.48,16.93,271496,16.79,17.29,16.48,16.93,271496,0.0,1.0
2020-06-18,17.45,17.895,16.57,16.57,381335,17.45,17.895,16.57,16.57,381335,0.0,1.0
2020-06-19,17.5,17.92,17.21,17.71,366667,17.5,17.92,17.21,17.71,366667,0.0,1.0
2020-06-22,17.47,17.54,17.09,17.54,173601,17.47,17.54,17.09,17.54,173601,0.0,1.0
2020-06-23,17.18,17.74,16.5007,17.7,225193,17.18,17.74,16.5007,17.7,225193,0.0,1.0
2020-06-24,16.29,17.2735,16.26,16.99,160480,16.29,17.2735,16.26,16.99,160480,0.0,1.0
2020-06-25,16.58,16.58,15.93,16.23,150503,16.58,16.58,15.93,16.23,150503,0.0,1.0
2020-06-26,16.05,16.5,15.88,16.45,389812,16.05,16.5,15.88,16.45,389812,0.0,1.0
2020-06-29,16.78,16.86,16.04,16.24,195900,16.78,16.86,16.04,16.24,195900,0.0,1.0
2020-06-30,17.34,17.43,16.49,16.74,257100,17.34,17.43,16.49,16.74,257100,0.0,1.0
2020-07-01,16.59,17.47,16.55,17.42,133500,16.59,17.47,16.55,17.42,133500,0.0,1.0
2020-07-02,16.87,17.31,16.56,16.97,132500,16.87,17.31,16.56,16.97,132500,0.0,1.0
2020-07-06,17.31,17.4,17.17,17.35,94200,17.31,17.4,17.17,17.35,94200,0.0,1.0
2020-07-07,16.41,17.12,16.39,17.07,172300,16.41,17.12,16.39,17.07,172300,0.0,1.0
2020-07-08,16.75,16.83,16.36,16.4,105300,16.75,16.83,16.36,16.4,105300,0.0,1.0
2020-07-09,16.89,17.07,16.42,16.74,165900,16.89,17.07,16.42,16.74,165900,0.0,1.0
2020-07-10,16.83,17.01,16.57,16.97,144400,16.83,17.01,16.57,16.97,144400,0.0,1.0
2020-07-13,16.71,17.55,16.71,17.11,140300,16.71,17.55,16.71,17.11,140300,0.0,1.0
2020-07-14,16.73,16.77,16.31,16.59,117400,16.73,16.77,16.31,16.59,117400,0.0,1.0
2020-07-15,16.95,17.35,16.76,17.08,160400,16.95,17.35,16.76,17.08,160400,0.0,1.0
2020-07-16,16.5,16.72,16.3,16.67,112100,16.5,16.72,16.3,16.67,112100,0.0,1.0
2020-07-17,16.75,16.79,16.18,16.4,129500,16.75,16.79,16.18,16.4,129500,0.0,1.0
2020-07-20,17.08,17.15,16.63,16.69,112801,17.08,17.15,16.63,16.69,112801,0.0,1.0
2020-07-21,17.07,17.56,16.98,17.47,128489,17.07,17.56,16.98,17.47,128489,0.0,1.0
2020-07-22,17.34,17.39,16.75,16.83,182741,17.34,17.39,16.75,16.83,182741,0.0,1.0
2020-07-23,18.22,18.27,17.24,17.24,273669,18.22,18.27,17.24,17.24,273669,0.0,1.0
2020-07-24,18.05,18.18,17.62,18.0,532302,18.05,18.18,17.62,18.0,532302,0.0,1.0
2020-07-27,18.79,18.93,18.14,18.26,218489,18.79,18.93,18.14,18.26,218489,0.0,1.0
2020-07-28,18.48,19.09,18.44,18.88,390451,18.48,19.09,18.44,18.88,390451,0.0,1.0
2020-07-29,18.65,18.86,18.39,18.39,217940,18.65,18.86,18.39,18.39,217940,0.0,1.0
2020-07-30,19.43,20.08,18.25,19.15,708144,19.43,20.08,18.25,19.15,708144,0.0,1.0
2020-07-31,18.83,19.5,18.48,19.43,310667,18.83,19.5,18.48,19.43,310667,0.0,1.0
2020-08-03,18.99,19.23,18.84,19.01,332304,18.99,19.23,18.84,19.01,332304,0.0,1.0
2020-08-04,18.46,19.13,18.24,18.82,223546,18.46,19.13,18.24,18.82,223546,0.0,1.0
2020-08-05,18.47,18.75,18.08,18.64,152936,18.47,18.75,18.08,18.64,152936,0.0,1.0
2020-08-06,17.72,18.44,17.62,18.44,162419,17.72,18.44,17.62,18.44,162419,0.0,1.0
2020-08-07,17.91,17.98,17.59,17.64,169481,17.91,17.98,17.59,17.64,169481,0.0,1.0
2020-08-10,17.96,18.2165,17.7,18.03,190443,17.96,18.2165,17.7,18.03,190443,0.0,1.0
2020-08-11,18.22,18.59,17.82,17.87,210575,18.22,18.59,17.82,17.87,210575,0.0,1.0
2020-08-12,18.68,18.76,18.28,18.46,164881,18.68,18.76,18.28,18.46,164881,0.0,1.0
2020-08-13,18.5,18.78,18.35,18.54,127705,18.5,18.78,18.35,18.54,127705,0.0,1.0
2020-08-14,18.44,18.7,18.339,18.36,160778,18.44,18.7,18.339,18.36,160778,0.0,1.0
2020-08-17,18.81,19.03,18.44,18.52,110164,18.81,19.03,18.44,18.52,110164,0.0,1.0
2020-08-18,18.0,18.9899,17.68,18.95,189859,18.0,18.9899,17.68,18.95,189859,0.0,1.0
2020-08-19,18.08,18.15,17.7151,18.06,195476,18.08,18.15,17.7151,18.06,195476,0.0,1.0
2020-08-20,17.71,18.03,17.555,17.9,167873,17.71,18.03,17.555,17.9,167873,0.0,1.0
2020-08-21,16.93,17.8,16.79,17.68,411354,16.93,17.8,16.79,17.68,411354,0.0,1.0
2020-08-24,17.52,17.59,16.99,17.12,135696,17.52,17.59,16.99,17.12,135696,0.0,1.0
2020-08-25,17.57,17.69,17.0256,17.69,107085,17.57,17.69,17.0256,17.69,107085,0.0,1.0
2020-08-26,17.3,17.57,17.29,17.56,117968,17.3,17.57,17.29,17.56,117968,0.0,1.0
2020-08-27,16.87,17.71,16.81,17.37,178912,16.87,17.71,16.81,17.37,178912,0.0,1.0
2020-08-28,18.03,18.26,17.23,17.44,417840,18.03,18.26,17.23,17.44,417840,0.0,1.0
2020-08-31,17.2,18.32,17.14,17.94,319906,17.2,18.32,17.14,17.94,319906,0.0,1.0
2020-09-01,18.22,18.47,17.59,18.08,986789,18.22,18.47,17.59,18.08,986789,0.0,1.0
2020-09-02,19.11,19.49,18.29,18.29,482035,19.11,19.49,18.29,18.29,482035,0.0,1.0
2020-09-03,17.48,18.975,17.34,18.94,367901,17.48,18.975,17.34,18.94,367901,0.0,1.0
2020-09-04,16.71,17.63,16.3135,17.57,277263,16.71,17.63,16.3135,17.57,277263,0.0,1.0
2020-09-08,16.01,16.27,15.73,16.13,337798,16.01,16.27,15.73,16.13,337798,0.0,1.0
2020-09-09,16.17,16.64,15.95,16.53,222599,16.17,16.64,15.95,16.53,222599,0.0,1.0
2020-09-10,16.07,16.49,15.94,16.18,241796,16.07,16.49,15.94,16.18,241796,0.0,1.0
2020-09-11,16.1,16.52,16.0,16.27,199581,16.1,16.52,16.0,16.27,199581,0.0,1.0
2020-09-14,16.94,16.98,16.14,16.33,155560,16.94,16.98,16.14,16.33,155560,0.0,1.0
2020-09-15,16.81,17.28,16.77,17.14,157763,16.81,17.28,16.77,17.14,157763,0.0,1.0
2020-09-16,17.27,17.465,16.935,16.95,148607,17.27,17.465,16.935,16.95,148607,0.0,1.0
2020-09-17,17.34,17.46,16.5,16.75,197092,17.34,17.46,16.5,16.75,197092,0.0,1.0
2020-09-18,17.56,17.67,17.13,17.5,551344,17.56,17.67,17.13,17.5,551344,0.0,1.0
2020-09-21,17.21,17.23,16.7501,17.11,282383,17.21,17.23,16.7501,17.11,282383,0.0,1.0
2020-09-22,17.14,17.35,16.84,17.35,208802,17.14,17.35,16.84,17.35,208802,0.0,1.0
2020-09-23,16.65,17.94,16.52,17.09,265185,16.65,17.94,16.52,17.09,265185,0.0,1.0
2020-09-24,16.76,16.98,16.41,16.53,154632,16.76,16.98,16.41,16.53,154632,0.0,1.0
2020-09-25,16.8,17.17,16.43,16.6,154937,16.8,17.17,16.43,16.6,154937,0.0,1.0
2020-09-28,17.6,17.72,16.97,17.05,159039,17.6,17.72,16.97,17.05,159039,0.0,1.0
2020-09-29,17.56,17.8,17.35,17.47,139037,17.56,17.8,17.35,17.47,139037,0.0,1.0
2020-09-30,17.18,17.94,17.12,17.59,178284,17.18,17.94,17.12,17.59,178284,0.0,1.0
2020-10-01,18.36,18.37,17.31,17.35,240265,18.36,18.37,17.31,17.35,240265,0.0,1.0
2020-10-02,18.12,18.71,17.4,17.77,328204,18.12,18.71,17.4,17.77,328204,0.0,1.0
2020-10-05,18.1,18.46,17.65,18.31,318948,18.1,18.46,17.65,18.31,318948,0.0,1.0
2020-10-06,18.155,18.69,17.87,18.0,205942,18.155,18.69,17.87,18.0,205942,0.0,1.0
2020-10-07,18.56,18.65,18.11,18.42,395239,18.56,18.65,18.11,18.42,395239,0.0,1.0
2020-10-08,18.83,19.13,18.6001,18.88,172874,18.83,19.13,18.6001,18.88,172874,0.0,1.0
2020-10-09,19.69,20.27,19.075,19.18,238037,19.69,20.27,19.075,19.18,238037,0.0,1.0
2020-10-12,19.97,20.02,19.5,19.75,182753,19.97,20.02,19.5,19.75,182753,0.0,1.0
2020-10-13,19.87,20.21,19.75,19.91,123219,19.87,20.21,19.75,19.91,123219,0.0,1.0
2020-10-14,19.09,20.0,18.78,19.94,276640,19.09,20.0,18.78,19.94,276640,0.0,1.0
2020-10-15,19.46,19.8,18.42,18.78,141279,19.46,19.8,18.42,18.78,141279,0.0,1.0
2020-10-16,19.13,19.53,19.11,19.5,107151,19.13,19.53,19.11,19.5,107151,0.0,1.0
2020-10-19,19.09,19.62,19.03,19.31,121805,19.09,19.62,19.03,19.31,121805,0.0,1.0
2020-10-20,19.12,19.31,18.97,19.26,122093,19.12,19.31,18.97,19.26,122093,0.0,1.0
2020-10-21,18.9,19.27,18.845,19.17,84368,18.9,19.27,18.845,19.17,84368,0.0,1.0
2020-10-22,18.79,18.94,18.43,18.9,173755,18.79,18.94,18.43,18.9,173755,0.0,1.0
2020-10-23,19.22,19.29,18.61,18.83,135898,19.22,19.29,18.61,18.83,135898,0.0,1.0
2020-10-26,18.45,19.12,18.2,19.1,116311,18.45,19.12,18.2,19.1,116311,0.0,1.0
2020-10-27,18.07,18.62,18.04,18.49,97432,18.07,18.62,18.04,18.49,97432,0.0,1.0
2020-10-28,17.2,17.775,17.15,17.6,180574,17.2,17.775,17.15,17.6,180574,0.0,1.0
2020-10-29,20.67,20.84,18.0035,18.1,589232,20.67,20.84,18.0035,18.1,589232,0.0,1.0
2020-10-30,21.73,22.4,20.4001,20.71,902205,21.73,22.4,20.4001,20.71,902205,0.0,1.0
2020-11-02,22.78,22.92,21.802,22.09,496108,22.78,22.92,21.802,22.09,496108,0.0,1.0
2020-11-03,22.96,23.8,22.51,22.85,435094,22.96,23.8,22.51,22.85,435094,0.0,1.0
2020-11-04,23.23,23.46,22.46,22.78,271335,23.23,23.46,22.46,22.78,271335,0.0,1.0
2020-11-05,23.35,23.75,22.89,23.55,218274,23.35,23.75,22.89,23.55,218274,0.0,1.0
2020-11-06,23.13,23.49,22.95,23.0,191868,23.13,23.49,22.95,23.0,191868,0.0,1.0
2020-11-09,23.44,24.75,23.19,23.8,374703,23.44,24.75,23.19,23.8,374703,0.0,1.0
2020-11-10,24.14,24.64,23.4,23.4,352442,24.14,24.64,23.4,23.4,352442,0.0,1.0
2020-11-11,24.57,24.89,24.02,24.33,129436,24.57,24.89,24.02,24.33,129436,0.0,1.0
2020-11-12,26.13,26.39,24.45,24.75,590766,26.13,26.39,24.45,24.75,590766,0.0,1.0
2020-11-13,25.77,27.34,25.65,26.24,381427,25.77,27.34,25.65,26.24,381427,0.0,1.0
2020-11-16,28.01,28.01,26.49,26.9,622654,28.01,28.01,26.49,26.9,622654,0.0,1.0
2020-11-17,28.41,28.86,27.57,27.78,398833,28.41,28.86,27.57,27.78,398833,0.0,1.0
2020-11-18,28.17,28.78,28.03,28.66,405606,28.17,28.78,28.03,28.66,405606,0.0,1.0
2020-11-19,27.5,28.29,26.84,27.99,293702,27.5,28.29,26.84,27.99,293702,0.0,1.0
2020-11-20,27.38,27.87,27.26,27.29,264827,27.38,27.87,27.26,27.29,264827,0.0,1.0
2020-11-23,27.65,27.94,27.1241,27.68,214079,27.65,27.94,27.1241,27.68,214079,0.0,1.0
2020-11-24,27.59,28.15,27.43,28.03,213878,27.59,28.15,27.43,28.03,213878,0.0,1.0
2020-11-25,27.06,27.505,26.52,27.41,177915,27.06,27.505,26.52,27.41,177915,0.0,1.0
2020-11-27,28.05,28.09,27.03,27.17,109584,28.05,28.09,27.03,27.17,109584,0.0,1.0
2020-11-30,28.39,29.26,28.19,28.58,611327,28.39,29.26,28.19,28.58,611327,0.0,1.0
2020-12-01,29.54,29.89,28.1,28.9,702676,29.54,29.89,28.1,28.9,702676,0.0,1.0
2020-12-02,30.52,31.44,29.29,30.0,725099,30.52,31.44,29.29,30.0,725099,0.0,1.0
2020-12-03,34.97,35.2,31.5,31.9,1573894,34.97,35.2,31.5,31.9,1573894,0.0,1.0
2020-12-04,38.49,38.7323,34.03,34.9,1146724,38.49,38.7323,34.03,34.9,1146724,0.0,1.0
2020-12-07,38.25,38.8756,36.34,38.13,601294,38.25,38.8756,36.34,38.13,601294,0.0,1.0
2020-12-08,37.95,38.5,37.18,37.82,320432,37.95,38.5,37.18,37.82,320432,0.0,1.0
2020-12-09,36.19,38.21,35.89,37.76,529841,36.19,38.21,35.89,37.76,529841,0.0,1.0
2020-12-10,35.98,37.0,35.07,35.55,313349,35.98,37.0,35.07,35.55,313349,0.0,1.0
2020-12-11,37.08,38.35,35.59,35.59,1064743,37.08,38.35,35.59,35.59,1064743,0.0,1.0
2020-12-14,36.15,39.14,35.22,37.64,892782,36.15,39.14,35.22,37.64,892782,0.0,1.0
2020-12-15,37.42,37.52,36.17,36.47,357698,37.42,37.52,36.17,36.47,357698,0.0,1.0
2020-12-16,37.11,37.5966,36.31,37.3,310862,37.11,37.5966,36.31,37.3,310862,0.0,1.0
2020-12-17,37.58,38.29,36.81,37.65,397303,37.58,38.29,36.81,37.65,397303,0.0,1.0
2020-12-18,38.1,40.3457,37.63,37.94,1955508,38.1,40.3457,37.63,37.94,1955508,0.0,1.0
2020-12-21,38.15,38.4221,36.21,38.0,678460,38.15,38.4221,36.21,38.0,678460,0.0,1.0
2020-12-22,37.81,39.97,36.68,39.38,495905,37.81,39.97,36.68,39.38,495905,0.0,1.0
2020-12-23,38.55,41.0,38.0,38.63,397878,38.55,41.0,38.0,38.63,397878,0.0,1.0
2020-12-24,38.75,39.66,38.0265,38.72,139400,38.75,39.66,38.0265,38.72,139400,0.0,1.0
2020-12-28,38.74,39.8008,37.64,39.29,346992,38.74,39.8008,37.64,39.29,346992,0.0,1.0
2020-12-29,36.19,38.9,36.06,38.82,488634,36.19,38.9,36.06,38.82,488634,0.0,1.0
2020-12-30,38.21,39.8,36.32,36.32,488468,38.21,39.8,36.32,36.32,488468,0.0,1.0
2020-12-31,38.18,38.54,37.55,38.02,209294,38.18,38.54,37.55,38.02,209294,0.0,1.0
2021-01-04,39.81,40.3,37.6,38.51,827414,39.81,40.3,37.6,38.51,827414,0.0,1.0
2021-01-05,41.5,42.7,39.95,39.95,980674,41.5,42.7,39.95,39.95,980674,0.0,1.0
2021-01-06,42.15,43.35,41.55,42.01,842381,42.15,43.35,41.55,42.01,842381,0.0,1.0
2021-01-07,42.5,43.43,41.67,42.82,587519,42.5,43.43,41.67,42.82,587519,0.0,1.0
2021-01-08,42.0,43.2,40.68,43.03,627649,42.0,43.2,40.68,43.03,627649,0.0,1.0
2021-01-11,43.95,44.07,41.2,41.77,777285,43.95,44.07,41.2,41.77,777285,0.0,1.0
2021-01-12,45.61,46.148,44.25,44.77,563180,45.61,46.148,44.25,44.77,563180,0.0,1.0
2021-01-13,45.36,46.06,43.66,45.66,449547,45.36,46.06,43.66,45.66,449547,0.0,1.0
2021-01-14,46.27,46.9399,45.5,46.0,422157,46.27,46.9399,45.5,46.0,422157,0.0,1.0
2021-01-15,45.22,46.6,44.83,45.67,412217,45.22,46.6,44.83,45.67,412217,0.0,1.0
2021-01-19,48.0,48.09,45.52,45.68,622524,48.0,48.09,45.52,45.68,622524,0.0,1.0
2021-01-20,48.7,49.37,48.125,48.86,727904,48.7,49.37,48.125,48.86,727904,0.0,1.0
2021-01-21,48.21,49.35,47.53,49.35,380767,48.21,49.35,47.53,49.35,380767,0.0,1.0
2021-01-22,48.36,48.48,46.85,48.01,285260,48.36,48.48,46.85,48.01,285260,0.0,1.0
2021-01-25,47.11,49.6251,46.765,48.9,440126,47.11,49.6251,46.765,48.9,440126,0.0,1.0
2021-01-26,44.61,47.56,44.12,47.14,476012,44.61,47.56,44.12,47.14,476012,0.0,1.0
2021-01-27,41.98,43.53,40.47,43.23,989199,41.98,43.53,40.47,43.23,989199,0.0,1.0
2021-01-28,42.29,43.16,40.15,42.21,716826,42.29,43.16,40.15,42.21,716826,0.0,1.0
2021-01-29,40.68,42.51,39.88,42.11,588709,40.68,42.51,39.88,42.11,588709,0.0,1.0
2021-02-01,42.12,42.37,40.4411,41.22,475874,42.12,42.37,40.4411,41.22,475874,0.0,1.0
2021-02-02,43.41,43.76,42.01,42.99,419844,43.41,43.76,42.01,42.99,419844,0.0,1.0
2021-02-03,42.39,44.58,42.18,43.59,316547,42.39,44.58,42.18,43.59,316547,0.0,1.0
2021-02-04,44.84,44.9,42.5,42.84,421178,44.84,44.9,42.5,42.84,421178,0.0,1.0
2021-02-05,45.11,45.5343,44.445,45.15,381417,45.11,45.5343,44.445,45.15,381417,0.0,1.0
2021-02-08,47.42,47.53,45.6,45.98,455016,47.42,47.53,45.6,45.98,455016,0.0,1.0
2021-02-09,47.54,48.05,46.57,47.34,445989,47.54,48.05,46.57,47.34,445989,0.0,1.0
2021-02-10,47.2,48.57,46.34,47.74,444324,47.2,48.57,46.34,47.74,444324,0.0,1.0
2021-02-11,50.48,50.65,47.1502,50.0,862776,50.48,50.65,47.1502,50.0,862776,0.0,1.0
2021-02-12,50.55,51.86,49.2,51.86,544292,50.55,51.86,49.2,51.86,544292,0.0,1.0
2021-02-16,49.58,51.75,49.31,51.21,381891,49.58,51.75,49.31,51.21,381891,0.0,1.0
2021-02-17,48.83,49.21,46.85,48.55,475612,48.83,49.21,46.85,48.55,475612,0.0,1.0
2021-02-18,47.17,48.22,45.54,48.22,499255,47.17,48.22,45.54,48.22,499255,0.0,1.0
2021-02-19,46.57,48.5008,46.47,48.0,488144,46.57,48.5008,46.47,48.0,488144,0.0,1.0
2021-02-22,45.14,46.275,44.73,46.18,362698,45.14,46.275,44.73,46.18,362698,0.0,1.0
2021-02-23,44.75,45.19,41.5649,43.015,508623,44.75,45.19,41.5649,43.015,508623,0.0,1.0
2021-02-24,47.51,47.66,43.62,44.39,520893,47.51,47.66,43.62,44.39,520893,0.0,1.0
2021-02-25,43.11,47.5752,42.83,47.57,379926,43.11,47.5752,42.83,47.57,379926,0.0,1.0
2021-02-26,43.45,44.12,40.2,42.86,941949,43.45,44.12,40.2,42.86,941949,0.0,1.0
2021-03-01,45.99,46.11,44.13,45.4,409671,45.99,46.11,44.13,45.4,409671,0.0,1.0
2021-03-02,44.66,45.36,42.8901,44.32,1803583,44.66,45.36,42.8901,44.32,1803583,0.0,1.0
2021-03-03,41.86,46.84,38.51,45.53,1688645,41.86,46.84,38.51,45.53,1688645,0.0,1.0
2021-03-04,39.47,40.55,38.55,39.98,3452379,39.47,40.55,38.55,39.98,3452379,0.0,1.0
2021-03-05,40.18,40.99,36.5,40.7,3591208,40.18,40.99,36.5,40.7,3591208,0.0,1.0
2021-03-08,38.23,41.5099,37.72,40.9,924333,38.23,41.5099,37.72,40.9,924333,0.0,1.0
2021-03-09,40.71,41.47,38.94,39.73,1026445,40.71,41.47,38.94,39.73,1026445,0.0,1.0
2021-03-10,40.77,42.1,40.1708,41.3826,757263,40.77,42.1,40.1708,41.3826,757263,0.0,1.0
2021-03-11,41.99,42.49,40.51,42.18,1109298,41.99,42.49,40.51,42.18,1109298,0.0,1.0
2021-03-12,42.11,42.22,40.68,41.36,626379,42.11,42.22,40.68,41.36,626379,0.0,1.0
2021-03-15,43.7,44.14,41.68,42.69,886176,43.7,44.14,41.68,42.69,886176,0.0,1.0
2021-03-16,46.68,47.19,43.957,44.44,1040784,46.68,47.19,43.957,44.44,1040784,0.0,1.0
2021-03-17,46.29,46.8,43.76,45.9,576864,46.29,46.8,43.76,45.9,576864,0.0,1.0
2021-03-18,43.63,46.22,43.34,45.41,623969,43.63,46.22,43.34,45.41,623969,0.0,1.0
2021-03-19,43.96,44.7,42.31,43.81,677180,43.96,44.7,42.31,43.81,677180,0.0,1.0
2021-03-22,43.88,45.2549,43.45,44.75,312616,43.88,45.2549,43.45,44.75,312616,0.0,1.0
2021-03-23,40.33,44.26,40.05,43.78,454915,40.33,44.26,40.05,43.78,454915,0.0,1.0
2021-03-24,39.69,42.71,39.65,41.7811,549090,39.69,42.71,39.65,41.7811,549090,0.0,1.0
2021-03-25,39.56,39.81,37.49,38.74,462747,39.56,39.81,37.49,38.74,462747,0.0,1.0
2021-03-26,40.83,41.15,39.31,40.05,411951,40.83,41.15,39.31,40.05,411951,0.0,1.0
2021-03-29,39.51,41.06,38.796,40.03,520169,39.51,41.06,38.796,40.03,520169,0.0,1.0
2021-03-30,40.0,40.36,39.14,40.125,270846,40.0,40.36,39.14,40.125,270846,0.0,1.0
2021-03-31,41.84,42.25,40.18,40.28,486901,41.84,42.25,40.18,40.28,486901,0.0,1.0
2021-04-01,46.0,46.06,42.755,43.18,563644,46.0,46.06,42.755,43.18,563644,0.0,1.0
2021-04-05,49.62,49.85,45.775,46.98,1065742,49.62,49.85,45.775,46.98,1065742,0.0,1.0
2021-04-06,49.78,50.7,49.09,49.87,637604,49.78,50.7,49.09,49.87,637604,0.0,1.0
2021-04-07,48.91,50.23,48.28,49.54,463362,48.91,50.23,48.28,49.54,463362,0.0,1.0
2021-04-08,50.3,50.7,48.7,49.64,667060,50.3,50.7,48.7,49.64,667060,0.0,1.0
2021-04-09,49.84,50.0,48.73,49.67,360816,49.84,50.0,48.73,49.67,360816,0.0,1.0
2021-04-12,48.84,50.0,48.1732,50.0,583275,48.84,50.0,48.1732,50.0,583275,0.0,1.0
2021-04-13,48.1,49.44,47.19,49.44,517388,48.1,49.44,47.19,49.44,517388,0.0,1.0
2021-04-14,48.31,48.85,47.67,48.02,621427,48.31,48.85,47.67,48.02,621427,0.0,1.0
2021-04-15,47.82,48.71,47.05,48.71,543214,47.82,48.71,47.05,48.71,543214,0.0,1.0
2021-04-16,48.66,48.99,47.0501,47.96,425707,48.66,48.99,47.0501,47.96,425707,0.0,1.0
2021-04-19,44.75,48.63,44.21,47.97,778024,44.75,48.63,44.21,47.97,778024,0.0,1.0
2021-04-20,42.09,44.41,41.39,44.41,467621,42.09,44.41,41.39,44.41,467621,0.0,1.0
2021-04-21,44.23,44.32,41.205,42.03,401327,44.23,44.32,41.205,42.03,401327,0.0,1.0
2021-04-22,43.04,44.6488,42.93,44.39,364475,43.04,44.6488,42.93,44.39,364475,0.0,1.0
2021-04-23,44.62,45.115,43.21,43.4,340097,44.62,45.115,43.21,43.4,340097,0.0,1.0
2021-04-26,46.2,46.97,44.77,44.85,392434,46.2,46.97,44.77,44.85,392434,0.0,1.0
2021-04-27,45.98,46.54,45.39,46.54,297769,45.98,46.54,45.39,46.54,297769,0.0,1.0
2021-04-28,46.77,47.0,44.73,45.51,396472,46.77,47.0,44.73,45.51,396472,0.0,1.0
2021-04-29,38.85,47.0,38.0,46.48,2209485,38.85,47.0,38.0,46.48,2209485,0.0,1.0
2021-04-30,40.01,40.4,38.25,39.42,1472511,40.01,40.4,38.25,39.42,1472511,0.0,1.0
2021-05-03,40.31,40.92,39.45,40.23,932494,40.31,40.92,39.45,40.23,932494,0.0,1.0
2021-05-04,36.84,40.15,36.69,40.0,1029309,36.84,40.15,36.69,40.0,1029309,0.0,1.0
2021-05-05,37.49,38.24,36.25,37.32,563495,37.49,38.24,36.25,37.32,563495,0.0,1.0
2021-05-06,37.76,37.79,36.46,37.15,503768,37.76,37.79,36.46,37.15,503768,0.0,1.0
2021-05-07,38.86,39.2,37.8,38.3,382264,38.86,39.2,37.8,38.3,382264,0.0,1.0
2021-05-10,36.56,39.11,36.54,39.0,611918,36.56,39.11,36.54,39.0,611918,0.0,1.0
2021-05-11,36.71,36.93,34.07,35.01,531460,36.71,36.93,34.07,35.01,531460,0.0,1.0
2021-05-12,33.58,35.77,33.4,35.61,756487,33.58,35.77,33.4,35.61,756487,0.0,1.0
2021-05-13,34.66,35.2932,33.8,33.92,760902,34.66,35.2932,33.8,33.92,760902,0.0,1.0
2021-05-14,36.47,36.59,34.6,34.93,518122,36.47,36.59,34.6,34.93,518122,0.0,1.0
2021-05-17,36.41,36.49,35.22,35.64,435759,36.41,36.49,35.22,35.64,435759,0.0,1.0
2021-05-18,36.09,37.5,36.09,36.88,408700,36.09,37.5,36.09,36.88,408700,0.0,1.0
2021-05-19,36.56,36.77,34.68,34.88,402820,36.56,36.77,34.68,34.88,402820,0.0,1.0
2021-05-20,37.2,37.4408,36.1,36.7,343992,37.2,37.4408,36.1,36.7,343992,0.0,1.0
2021-05-21,35.88,37.81,35.87,37.64,383129,35.88,37.81,35.87,37.64,383129,0.0,1.0
2021-05-24,37.0,37.49,35.91,36.19,556137,37.0,37.49,35.91,36.19,556137,0.0,1.0
2021-05-25,36.37,37.7,36.19,37.07,505888,36.37,37.7,36.19,37.07,505888,0.0,1.0
2021-05-26,36.58,37.26,36.08,36.4,330074,36.58,37.26,36.08,36.4,330074,0.0,1.0
2021-05-27,37.07,37.6,36.67,36.67,352480,37.07,37.6,36.67,36.67,352480,0.0,1.0
2021-05-28,37.22,37.53,36.78,37.29,257387,37.22,37.53,36.78,37.29,257387,0.0,1.0
2021-06-01,37.81,38.08,36.61,38.08,611621,37.81,38.08,36.61,38.08,611621,0.0,1.0
2021-06-02,37.22,38.1699,37.06,37.85,321652,37.22,38.1699,37.06,37.85,321652,0.0,1.0
2021-06-03,36.2,37.0,36.1,36.8,405359,36.2,37.0,36.1,36.8,405359,0.0,1.0
2021-06-04,37.09,37.32,36.48,36.63,591696,37.09,37.32,36.48,36.63,591696,0.0,1.0
2021-06-07,35.95,37.03,35.16,36.84,690280,35.95,37.03,35.16,36.84,690280,0.0,1.0
2021-06-08,36.18,36.5,35.26,36.4,385436,36.18,36.5,35.26,36.4,385436,0.0,1.0
2021-06-09,36.12,36.64,36.07,36.45,338628,36.12,36.64,36.07,36.45,338628,0.0,1.0
2021-06-10,35.96,36.57,35.74,36.3,251695,35.96,36.57,35.74,36.3,251695,0.0,1.0
2021-06-11,36.25,36.3627,35.74,36.07,185933,36.25,36.3627,35.74,36.07,185933,0.0,1.0
2021-06-14,36.67,37.01,36.33,36.35,416770,36.67,37.01,36.33,36.35,416770,0.0,1.0
2021-06-15,36.3,37.36,36.19,36.84,249948,36.3,37.36,36.19,36.84,249948,0.0,1.0
2021-06-16,36.72,36.97,36.01,36.11,315645,36.72,36.97,36.01,36.11,315645,0.0,1.0
2021-06-17,36.54,37.15,35.87,36.54,296760,36.54,37.15,35.87,36.54,296760,0.0,1.0
2021-06-18,34.18,36.43,34.1,35.72,875525,34.18,36.43,34.1,35.72,875525,0.0,1.0
2021-06-21,34.0,35.08,33.97,34.5,590155,34.0,35.08,33.97,34.5,590155,0.0,1.0
2021-06-22,34.42,34.49,33.5,33.84,394057,34.42,34.49,33.5,33.84,394057,0.0,1.0
2021-06-23,34.63,34.92,34.52,34.69,437210,34.63,34.92,34.52,34.69,437210,0.0,1.0
2021-06-24,35.1,35.345,34.8,35.04,624724,35.1,35.345,34.8,35.04,624724,0.0,1.0
2021-06-25,34.75,36.15,34.5,35.14,2625865,34.75,36.15,34.5,35.14,2625865,0.0,1.0
2021-06-28,35.84,35.92,34.97,35.11,636172,35.84,35.92,34.97,35.11,636172,0.0,1.0
2021-06-29,36.58,37.12,35.9558,35.9558,927407,36.58,37.12,35.9558,35.9558,927407,0.0,1.0
2021-06-30,36.79,37.95,36.06,37.91,1168229,36.79,37.95,36.06,37.91,1168229,0.0,1.0
2021-07-01,36.19,37.3694,35.67,37.0,974547,36.19,37.3694,35.67,37.0,974547,0.0,1.0
2021-07-02,36.22,36.5886,35.56,36.5,353692,36.22,36.5886,35.56,36.5,353692,0.0,1.0
2021-07-06,35.35,36.69,35.03,36.63,405567,35.35,36.69,35.03,36.63,405567,0.0,1.0
2021-07-07,34.63,35.55,34.28,35.48,451554,34.63,35.55,34.28,35.48,451554,0.0,1.0
2021-07-08,34.99,35.09,33.275,33.79,805094,34.99,35.09,33.275,33.79,805094,0.0,1.0
2021-07-09,35.72,35.74,34.89,35.27,365814,35.72,35.74,34.89,35.27,365814,0.0,1.0
2021-07-12,36.24,36.419,35.57,35.94,419630,36.24,36.419,35.57,35.94,419630,0.0,1.0
2021-07-13,36.28,36.33,35.7,36.0,455363,36.28,36.33,35.7,36.0,455363,0.0,1.0
2021-07-14,35.29,37.29,35.26,36.89,487983,35.29,37.29,35.26,36.89,487983,0.0,1.0
2021-07-15,34.32,35.0,33.62,35.0,368981,34.32,35.0,33.62,35.0,368981,0.0,1.0
2021-07-16,32.93,34.73,32.9,34.73,317885,32.93,34.73,32.9,34.73,317885,0.0,1.0
2021-07-19,34.36,34.44,32.45,32.63,769432,34.36,34.44,32.45,32.63,769432,0.0,1.0
2021-07-20,36.18,36.48,34.12,34.46,622453,36.18,36.48,34.12,34.46,622453,0.0,1.0
2021-07-21,37.47,37.49,36.22,36.37,552727,37.47,37.49,36.22,36.37,552727,0.0,1.0
2021-07-22,36.47,37.4399,36.16,37.41,313049,36.47,37.4399,36.16,37.41,313049,0.0,1.0
2021-07-23,37.33,37.35,35.77,36.87,634868,37.33,37.35,35.77,36.87,634868,0.0,1.0
2021-07-26,37.17,38.11,36.55,37.43,409763,37.17,38.11,36.55,37.43,409763,0.0,1.0
2021-07-27,35.91,37.29,34.8,36.95,408226,35.91,37.29,34.8,36.95,408226,0.0,1.0
2021-07-28,37.26,37.69,36.02,36.09,345035,37.26,37.69,36.02,36.09,345035,0.0,1.0
2021-07-29,34.42,36.3,33.54,35.99,1962040,34.42,36.3,33.54,35.99,1962040,0.0,1.0
2021-07-30,35.41,35.43,33.875,33.89,757441,35.41,35.43,33.875,33.89,757441,0.0,1.0
2021-08-02,35.19,36.625,35.17,35.5,536517,35.19,36.625,35.17,35.5,536517,0.0,1.0
2021-08-03,35.49,35.73,34.12,35.14,527223,35.49,35.73,34.12,35.14,527223,0.0,1.0
2021-08-04,34.64,35.7,34.56,35.25,260583,34.64,35.7,34.56,35.25,260583,0.0,1.0
2021-08-05,34.71,35.5,34.49,34.84,443111,34.71,35.5,34.49,34.84,443111,0.0,1.0
2021-08-06,34.9,35.08,34.26,35.0,319719,34.9,35.08,34.26,35.0,319719,0.0,1.0
2021-08-09,34.27,35.08,34.1301,35.0,278643,34.27,35.08,34.1301,35.0,278643,0.0,1.0
2021-08-10,33.83,34.5,33.62,34.43,361451,33.83,34.5,33.62,34.43,361451,0.0,1.0
2021-08-11,33.94,34.245,33.18,34.07,303017,33.94,34.245,33.18,34.07,303017,0.0,1.0
2021-08-12,30.51,32.82,30.43,32.82,1514906,30.51,32.82,30.43,32.82,1514906,0.0,1.0
2021-08-13,31.21,31.5504,30.36,30.78,790929,31.21,31.5504,30.36,30.78,790929,0.0,1.0
2021-08-16,30.88,31.65,30.815,31.0496,389255,30.88,31.65,30.815,31.0496,389255,0.0,1.0
2021-08-17,29.81,30.7,29.58,30.4,530613,29.81,30.7,29.58,30.4,530613,0.0,1.0
2021-08-18,29.58,30.515,29.51,29.7,292151,29.58,30.515,29.51,29.7,292151,0.0,1.0
2021-08-19,29.59,29.93,29.0,29.22,550908,29.59,29.93,29.0,29.22,550908,0.0,1.0
2021-08-20,29.99,30.21,29.41,29.53,361605,29.99,30.21,29.41,29.53,361605,0.0,1.0
2021-08-23,30.4,30.58,29.91,30.15,450950,30.4,30.58,29.91,30.15,450950,0.0,1.0
2021-08-24,31.05,31.25,30.5,30.57,724504,31.05,31.25,30.5,30.57,724504,0.0,1.0
2021-08-25,31.74,32.13,30.94,31.2,527424,31.74,32.13,30.94,31.2,527424,0.0,1.0
2021-08-26,32.56,32.71,31.6182,31.78,689603,32.56,32.71,31.6182,31.78,689603,0.0,1.0
2021-08-27,35.27,35.755,32.86,33.0,1111777,35.27,35.755,32.86,33.0,1111777,0.0,1.0
2021-08-30,36.57,37.15,35.5,36.31,1268295,36.57,37.15,35.5,36.31,1268295,0.0,1.0
2021-08-31,35.68,36.73,34.42,36.73,765501,35.68,36.73,34.42,36.73,765501,0.0,1.0
2021-09-01,34.58,35.7896,34.218,35.69,497182,34.58,35.7896,34.218,35.69,497182,0.0,1.0
2021-09-02,34.97,35.45,34.665,34.71,316750,34.97,35.45,34.665,34.71,316750,0.0,1.0
2021-09-03,35.57,35.775,34.68,34.85,293295,35.57,35.775,34.68,34.85,293295,0.0,1.0
2021-09-07,35.25,36.25,35.12,35.62,289921,35.25,36.25,35.12,35.62,289921,0.0,1.0
2021-09-08,34.02,35.17,33.51,35.17,497652,34.02,35.17,33.51,35.17,497652,0.0,1.0
2021-09-09,34.55,34.92,33.99,34.11,297540,34.55,34.92,33.99,34.11,297540,0.0,1.0
2021-09-10,34.42,35.66,34.36,35.04,368765,34.42,35.66,34.36,35.04,368765,0.0,1.0
2021-09-13,34.41,35.0,33.87,34.93,359380,34.41,35.0,33.87,34.93,359380,0.0,1.0
2021-09-14,33.78,34.86,33.625,34.66,239126,33.78,34.86,33.625,34.66,239126,0.0,1.0
2021-09-15,33.89,33.94,32.86,33.9,343624,33.89,33.94,32.86,33.9,343624,0.0,1.0
2021-09-16,33.98,34.3,33.21,33.52,278695,33.98,34.3,33.21,33.52,278695,0.0,1.0
2021-09-17,33.45,34.14,33.01,34.03,714835,33.45,34.14,33.01,34.03,714835,0.0,1.0
2021-09-20,32.49,32.66,31.642,32.5,346185,32.49,32.66,31.642,32.5,346185,0.0,1.0
2021-09-21,31.84,32.9,31.35,32.79,387909,31.84,32.9,31.35,32.79,387909,0.0,1.0
2021-09-22,32.83,33.09,32.08,32.2,241799,32.83,33.09,32.08,32.2,241799,0.0,1.0
2021-09-23,33.25,33.46,32.91,32.91,234595,33.25,33.46,32.91,32.91,234595,0.0,1.0
2021-09-24,33.05,33.43,32.65,33.43,212069,33.05,33.43,32.65,33.43,212069,0.0,1.0
2021-09-27,33.41,33.59,32.63,32.65,230540,33.41,33.59,32.63,32.65,230540,0.0,1.0
2021-09-28,32.27,33.85,32.09,33.585,445314,32.27,33.85,32.09,33.585,445314,0.0,1.0
2021-09-29,31.64,32.5,31.4,32.5,305297,31.64,32.5,31.4,32.5,305297,0.0,1.0
2021-09-30,31.94,32.9,31.92,32.511,442166,31.94,32.9,31.92,32.511,442166,0.0,1.0
2021-10-01,31.96,32.6,31.43,32.05,346044,31.96,32.6,31.43,32.05,346044,0.0,1.0
2021-10-04,31.1,32.1,30.805,31.88,316795,31.1,32.1,30.805,31.88,316795,0.0,1.0
2021-10-05,31.21,31.83,30.955,31.2,274522,31.21,31.83,30.955,31.2,274522,0.0,1.0
2021-10-06,31.2,31.6199,30.75,30.81,202073,31.2,31.6199,30.75,30.81,202073,0.0,1.0
2021-10-07,31.33,32.22,31.2325,31.58,234603,31.33,32.22,31.2325,31.58,234603,0.0,1.0
2021-10-08,30.62,31.45,30.56,31.45,180911,30.62,31.45,30.56,31.45,180911,0.0,1.0
2021-10-11,30.64,31.22,30.61,30.62,192614,30.64,31.22,30.61,30.62,192614,0.0,1.0
2021-10-12,30.39,31.032,30.2,30.82,238442,30.39,31.032,30.2,30.82,238442,0.0,1.0
2021-10-13,30.05,30.79,29.92,30.48,287080,30.05,30.79,29.92,30.48,287080,0.0,1.0
2021-10-14,31.01,31.26,30.5778,30.93,283258,31.01,31.26,30.5778,30.93,283258,0.0,1.0
2021-10-15,30.69,31.48,30.65,31.47,360531,30.69,31.48,30.65,31.47,360531,0.0,1.0
2021-10-18,30.97,31.37,30.4229,30.58,335114,30.97,31.37,30.4229,30.58,335114,0.0,1.0
2021-10-19,31.21,31.45,30.93,31.02,302053,31.21,31.45,30.93,31.02,302053,0.0,1.0
2021-10-20,31.3,31.47,30.745,31.16,242935,31.3,31.47,30.745,31.16,242935,0.0,1.0
2021-10-21,30.9,31.225,30.71,30.97,405512,30.9,31.225,30.71,30.97,405512,0.0,1.0
2021-10-22,30.91,31.7,30.77,31.24,515316,30.91,31.7,30.77,31.24,515316,0.0,1.0
2021-10-25,31.44,31.86,30.775,31.03,658474,31.44,31.86,30.775,31.03,658474,0.0,1.0
2021-10-26,30.89,31.7317,30.85,31.67,342688,30.89,31.7317,30.85,31.67,342688,0.0,1.0
2021-10-27,30.65,31.62,30.64,30.87,324152,30.65,31.62,30.64,30.87,324152,0.0,1.0
2021-10-28,33.01,33.08,30.93,31.0,758059,33.01,33.08,30.93,31.0,758059,0.0,1.0
2021-10-29,32.04,32.135,30.1,31.99,1462988,32.04,32.135,30.1,31.99,1462988,0.0,1.0
2021-11-01,34.39,34.76,32.0409,32.305,1128638,34.39,34.76,32.0409,32.305,1128638,0.0,1.0
2021-11-02,34.83,35.6,34.46,34.53,791361,34.83,35.6,34.46,34.53,791361,0.0,1.0
2021-11-03,35.23,35.52,34.64,35.34,555831,35.23,35.52,34.64,35.34,555831,0.0,1.0
2021-11-04,35.12,35.75,34.6,35.5,617630,35.12,35.75,34.6,35.5,617630,0.0,1.0
2021-11-05,35.93,36.18,35.25,35.44,511114,35.93,36.18,35.25,35.44,511114,0.0,1.0
2021-11-08,35.88,36.735,35.3,36.12,595899,35.88,36.735,35.3,36.12,595899,0.0,1.0
2021-11-09,36.4,37.13,35.85,36.17,616613,36.4,37.13,35.85,36.17,616613,0.0,1.0
2021-11-10,35.31,36.3,34.87,35.05,532596,35.31,36.3,34.87,35.05,532596,0.0,1.0
2021-11-11,35.69,35.84,35.35,35.5,221600,35.69,35.84,35.35,35.5,221600,0.0,1.0
2021-11-12,36.26,36.28,35.46,35.85,346122,36.26,36.28,35.46,35.85,346122,0.0,1.0
2021-11-15,37.29,38.89,36.52,37.4227,784702,37.29,38.89,36.52,37.4227,784702,0.0,1.0
2021-11-16,38.29,38.5,37.11,37.22,473711,38.29,38.5,37.11,37.22,473711,0.0,1.0
2021-11-17,38.17,38.76,37.925,38.29,444450,38.17,38.76,37.925,38.29,444450,0.0,1.0
2021-11-18,37.18,38.83,36.9,38.22,772137,37.18,38.83,36.9,38.22,772137,0.0,1.0
2021-11-19,36.81,37.97,36.53,36.95,378024,36.81,37.97,36.53,36.95,378024,0.0,1.0
2021-11-22,35.48,37.8305,35.31,37.01,786167,35.48,37.8305,35.31,37.01,786167,0.0,1.0
2021-11-23,35.68,36.17,34.31,35.48,399043,35.68,36.17,34.31,35.48,399043,0.0,1.0
2021-11-24,35.4,35.5,34.6,35.13,175680,35.4,35.5,34.6,35.13,175680,0.0,1.0
2021-11-26,33.72,34.6929,33.34,34.06,304503,33.72,34.6929,33.34,34.06,304503,0.0,1.0
2021-11-29,34.14,34.63,33.46,34.46,494422,34.14,34.63,33.46,34.46,494422,0.0,1.0
2021-11-30,32.97,34.4579,32.59,33.69,432904,32.97,34.4579,32.59,33.69,432904,0.0,1.0
2021-12-01,32.54,34.6284,32.52,33.85,916734,32.54,34.6284,32.52,33.85,916734,0.0,1.0
2021-12-02,32.46,32.85,31.78,32.54,612064,32.46,32.85,31.78,32.54,612064,0.0,1.0
2021-12-03,31.86,33.3414,31.47,32.91,450308,31.86,33.3414,31.47,32.91,450308,0.0,1.0
2021-12-06,32.32,32.56,31.0,32.0,379144,32.32,32.56,31.0,32.0,379144,0.0,1.0
2021-12-07,34.59,35.01,33.0,33.08,336513,34.59,35.01,33.0,33.08,336513,0.0,1.0
2021-12-08,35.83,36.16,33.88,34.49,395257,35.83,36.16,33.88,34.49,395257,0.0,1.0
2021-12-09,35.02,35.99,35.02,35.43,428988,35.02,35.99,35.02,35.43,428988,0.0,1.0
2021-12-10,35.63,35.8,34.7693,35.39,412708,35.63,35.8,34.7693,35.39,412708,0.0,1.0
2021-12-13,34.65,35.74,34.07,35.71,647081,34.65,35.74,34.07,35.71,647081,0.0,1.0
2021-12-14,34.49,35.0,33.86,34.11,456961,34.49,35.0,33.86,34.11,456961,0.0,1.0
2021-12-15,38.85,38.91,34.5803,34.86,1124509,38.85,38.91,34.5803,34.86,1124509,0.0,1.0
2021-12-16,36.99,39.8486,35.88,39.37,957318,36.99,39.8486,35.88,39.37,957318,0.0,1.0
2021-12-17,36.21,37.62,35.2,36.85,1682468,36.21,37.62,35.2,36.85,1682468,0.0,1.0
2021-12-20,35.92,36.09,35.0,35.09,401922,35.92,36.09,35.0,35.09,401922,0.0,1.0
2021-12-21,37.15,37.61,36.705,37.0,443108,37.15,37.61,36.705,37.0,443108,0.0,1.0
2021-12-22,38.21,38.28,36.51,36.81,346799,38.21,38.28,36.51,36.81,346799,0.0,1.0
2021-12-23,38.01,38.5,37.85,38.21,281717,38.01,38.5,37.85,38.21,281717,0.0,1.0
2021-12-27,37.85,38.34,37.51,38.1,389053,37.85,38.34,37.51,38.1,389053,0.0,1.0
2021-12-28,37.61,38.56,37.24,38.0,301077,37.61,38.56,37.24,38.0,301077,0.0,1.0
2021-12-29,38.28,38.49,37.61,37.65,242482,38.28,38.49,37.61,37.65,242482,0.0,1.0
2021-12-30,38.01,38.62,37.9,38.06,276889,38.01,38.62,37.9,38.06,276889,0.0,1.0
2021-12-31,38.09,38.27,37.68,38.07,197869,38.09,38.27,37.68,38.07,197869,0.0,1.0
2022-01-03,39.27,39.73,38.2,38.5,433137,39.27,39.73,38.2,38.5,433137,0.0,1.0
2022-01-04,38.97,39.86,38.14,39.47,313153,38.97,39.86,38.14,39.47,313153,0.0,1.0
2022-01-05,37.6,39.6899,37.4568,38.71,464510,37.6,39.6899,37.4568,38.71,464510,0.0,1.0
2022-01-06,37.95,38.51,36.66,37.385,252518,37.95,38.51,36.66,37.385,252518,0.0,1.0
2022-01-07,35.92,38.16,35.89,37.1483,355487,35.92,38.16,35.89,37.1483,355487,0.0,1.0
2022-01-10,34.8,35.5,33.67,35.33,468674,34.8,35.5,33.67,35.33,468674,0.0,1.0
2022-01-11,35.61,35.83,34.25,34.67,225658,35.61,35.83,34.25,34.67,225658,0.0,1.0
2022-01-12,36.49,36.78,35.64,35.73,446034,36.49,36.78,35.64,35.73,446034,0.0,1.0
2022-01-13,35.2,37.75,35.06,37.25,310760,35.2,37.75,35.06,37.25,310760,0.0,1.0
2022-01-14,36.35,36.35,34.33,34.68,207117,36.35,36.35,34.33,34.68,207117,0.0,1.0
2022-01-18,34.05,35.9125,33.93,35.57,359861,34.05,35.9125,33.93,35.57,359861,0.0,1.0
2022-01-19,32.85,34.9,32.74,34.37,316034,32.85,34.9,32.74,34.37,316034,0.0,1.0
2022-01-20,32.23,34.295,32.15,33.41,469873,32.23,34.295,32.15,33.41,469873,0.0,1.0
2022-01-21,31.65,33.26,31.2685,31.88,387898,31.65,33.26,31.2685,31.88,387898,0.0,1.0
2022-01-24,32.58,32.73,29.64,30.76,666480,32.58,32.73,29.64,30.76,666480,0.0,1.0
2022-01-25,31.63,32.37,30.79,31.45,422043,31.63,32.37,30.79,31.45,422043,0.0,1.0
2022-01-26,32.33,33.74,31.56,32.93,412472,32.33,33.74,31.56,32.93,412472,0.0,1.0
2022-01-27,30.52,32.96,30.025,32.43,514378,30.52,32.96,30.025,32.43,514378,0.0,1.0
2022-01-28,30.78,30.85,29.33,30.47,394329,30.78,30.85,29.33,30.47,394329,0.0,1.0
2022-01-31,32.98,33.0488,30.06,30.76,415098,32.98,33.0488,30.06,30.76,415098,0.0,1.0
2022-02-01,32.47,33.3,31.81,33.18,358934,32.47,33.3,31.81,33.18,358934,0.0,1.0
2022-02-02,32.34,33.09,31.76,33.09,319964,32.34,33.09,31.76,33.09,319964,0.0,1.0
2022-02-03,30.52,31.75,30.295,31.21,416797,30.52,31.75,30.295,31.21,416797,0.0,1.0
2022-02-04,31.14,31.55,29.9836,30.43,348957,31.14,31.55,29.9836,30.43,348957,0.0,1.0
2022-02-07,31.49,32.47,31.25,31.67,341886,31.49,32.47,31.25,31.67,341886,0.0,1.0
2022-02-08,32.62,32.81,31.55,31.55,453005,32.62,32.81,31.55,31.55,453005,0.0,1.0
2022-02-09,34.21,34.289,33.06,33.24,320013,34.21,34.289,33.06,33.24,320013,0.0,1.0
2022-02-10,32.64,34.13,32.51,33.18,372649,32.64,34.13,32.51,33.18,372649,0.0,1.0
2022-02-11,30.85,33.12,30.1,33.0,1275272,30.85,33.12,30.1,33.0,1275272,0.0,1.0
2022-02-14,31.08,31.73,30.39,30.62,862027,31.08,31.73,30.39,30.62,862027,0.0,1.0
2022-02-15,32.76,32.9,31.68,31.69,525774,32.76,32.9,31.68,31.69,525774,0.0,1.0
2022-02-16,32.9,33.1,31.8,32.49,275789,32.9,33.1,31.8,32.49,275789,0.0,1.0
2022-02-17,32.52,32.96,32.0645,32.33,377138,32.52,32.96,32.0645,32.33,377138,0.0,1.0
2022-02-18,31.91,32.76,31.4101,32.5,326434,31.91,32.76,31.4101,32.5,326434,0.0,1.0
2022-02-22,31.22,32.15,30.92,31.3,432652,31.22,32.15,30.92,31.3,432652,0.0,1.0
2022-02-23,30.38,32.115,30.26,31.66,398539,30.38,32.115,30.26,31.66,398539,0.0,1.0
2022-02-24,31.79,31.84,28.87,29.56,497827,31.79,31.84,28.87,29.56,497827,0.0,1.0
2022-02-25,31.64,31.91,31.01,31.72,533515,31.64,31.91,31.01,31.72,533515,0.0,1.0
2022-02-28,31.18,31.45,30.55,31.26,483133,31.18,31.45,30.55,31.26,483133,0.0,1.0
2022-03-01,29.92,31.215,29.65,31.18,297422,29.92,31.215,29.65,31.18,297422,0.0,1.0
2022-03-02,30.99,31.12,29.92,30.11,420776,30.99,31.12,29.92,30.11,420776,0.0,1.0
2022-03-03,29.8,31.17,29.53,31.17,387701,29.8,31.17,29.53,31.17,387701,0.0,1.0
2022-03-04,28.09,29.63,27.95,29.33,670891,28.09,29.63,27.95,29.33,670891,0.0,1.0
2022-03-07,26.42,28.645,26.31,28.25,688039,26.42,28.645,26.31,28.25,688039,0.0,1.0
2022-03-08,27.33,28.175,25.89,26.46,914387,27.33,28.175,25.89,26.46,914387,0.0,1.0
2022-03-09,29.01,29.43,28.33,28.54,356371,29.01,29.43,28.33,28.54,356371,0.0,1.0
2022-03-10,29.03,29.18,27.88,28.11,346006,29.03,29.18,27.88,28.11,346006,0.0,1.0
2022-03-11,28.35,29.76,28.33,29.23,244058,28.35,29.76,28.33,29.23,244058,0.0,1.0
2022-03-14,27.35,28.52,26.98,28.3,425057,27.35,28.52,26.98,28.3,425057,0.0,1.0
2022-03-15,28.57,28.58,27.36,27.36,355593,28.57,28.58,27.36,27.36,355593,0.0,1.0
2022-03-16,30.67,30.7,29.03,29.03,335844,30.67,30.7,29.03,29.03,335844,0.0,1.0
2022-03-17,30.98,31.16,30.35,30.47,223389,30.98,31.16,30.35,30.47,223389,0.0,1.0
2022-03-18,32.13,32.22,30.2,30.2,641167,32.13,32.22,30.2,30.2,641167,0.0,1.0
2022-03-21,31.22,32.36,30.97,32.02,250936,31.22,32.36,30.97,32.02,250936,0.0,1.0
2022-03-22,31.29,32.14,31.15,31.17,166049,31.29,32.14,31.15,31.17,166049,0.0,1.0
2022-03-23,30.16,31.2255,30.14,30.77,222462,30.16,31.2255,30.14,30.77,222462,0.0,1.0
2022-03-24,31.48,31.49,30.17,30.4,204418,31.48,31.49,30.17,30.4,204418,0.0,1.0
2022-03-25,31.03,31.5999,30.79,31.53,188575,31.03,31.5999,30.79,31.53,188575,0.0,1.0
2022-03-28,30.51,30.93,29.69,30.53,277763,30.51,30.93,29.69,30.53,277763,0.0,1.0
2022-03-29,31.19,31.78,30.63,31.0,427810,31.19,31.78,30.63,31.0,427810,0.0,1.0
2022-03-30,29.99,31.1,29.96,30.83,222877,29.99,31.1,29.96,30.83,222877,0.0,1.0
2022-03-31,29.6,30.25,29.54,29.96,288987,29.6,30.25,29.54,29.96,288987,0.0,1.0
2022-04-01,28.69,30.2,28.47,29.72,384353,28.69,30.2,28.47,29.72,384353,0.0,1.0
2022-04-04,28.99,29.36,28.69,28.8,179998,28.99,29.36,28.69,28.8,179998,0.0,1.0
2022-04-05,27.79,28.92,27.67,28.76,383949,27.79,28.92,27.67,28.76,383949,0.0,1.0
2022-04-06,26.75,27.36,26.38,27.24,427378,26.75,27.36,26.38,27.24,427378,0.0,1.0
2022-04-07,27.24,27.488,26.31,26.58,880061,27.24,27.488,26.31,26.58,880061,0.0,1.0
2022-04-08,26.65,27.26,26.54,27.0,397270,26.65,27.26,26.54,27.0,397270,0.0,1.0
2022-04-11,25.79,26.77,25.75,26.16,283464,25.79,26.77,25.75,26.16,283464,0.0,1.0
2022-04-12,25.93,26.73,25.5,25.5,326446,25.93,26.73,25.5,25.5,326446,0.0,1.0
2022-04-13,26.44,26.58,26.05,26.24,247491,26.44,26.58,26.05,26.24,247491,0.0,1.0
2022-04-14,25.47,26.68,25.46,26.51,268807,25.47,26.68,25.46,26.51,268807,0.0,1.0
2022-04-18,25.9,26.24,25.155,25.25,288979,25.9,26.24,25.155,25.25,288979,0.0,1.0
2022-04-19,26.69,26.82,25.7101,25.9,224160,26.69,26.82,25.7101,25.9,224160,0.0,1.0
2022-04-20,26.75,27.62,26.7,27.22,282338,26.75,27.62,26.7,27.22,282338,0.0,1.0
2022-04-21,26.08,27.55,25.785,27.29,255206,26.08,27.55,25.785,27.29,255206,0.0,1.0
2022-04-22,25.61,26.47,25.56,26.03,153779,25.61,26.47,25.56,26.03,153779,0.0,1.0
2022-04-25,26.2,26.22,25.06,25.22,320695,26.2,26.22,25.06,25.22,320695,0.0,1.0
2022-04-26,25.6,26.07,25.15,25.76,322367,25.6,26.07,25.15,25.76,322367,0.0,1.0
2022-04-27,25.48,26.28,25.26,25.36,307096,25.48,26.28,25.26,25.36,307096,0.0,1.0
2022-04-28,27.23,27.58,25.58,26.12,454402,27.23,27.58,25.58,26.12,454402,0.0,1.0
2022-04-29,26.56,28.39,26.3303,27.23,484156,26.56,28.39,26.3303,27.23,484156,0.0,1.0
2022-05-02,27.29,27.295,26.24,26.66,314493,27.29,27.295,26.24,26.66,314493,0.0,1.0
2022-05-03,27.71,28.05,26.86,27.17,257876,27.71,28.05,26.86,27.17,257876,0.0,1.0
2022-05-04,29.46,29.5,27.59,28.14,380074,29.46,29.5,27.59,28.14,380074,0.0,1.0
2022-05-05,28.39,29.07,27.72,28.77,414832,28.39,29.07,27.72,28.77,414832,0.0,1.0
2022-05-06,28.31,28.96,27.66,28.07,402479,28.31,28.96,27.66,28.07,402479,0.0,1.0
2022-05-09,27.09,27.95,26.75,27.66,263412,27.09,27.95,26.75,27.66,263412,0.0,1.0
2022-05-10,27.06,27.85,26.4,27.69,251970,27.06,27.85,26.4,27.69,251970,0.0,1.0
2022-05-11,26.13,27.45,26.04,26.92,175885,26.13,27.45,26.04,26.92,175885,0.0,1.0
2022-05-12,26.26,26.69,25.51,25.77,272370,26.26,26.69,25.51,25.77,272370,0.0,1.0
2022-05-13,28.04,28.26,26.53,26.86,370710,28.04,28.26,26.53,26.86,370710,0.0,1.0
2022-05-16,27.49,28.25,27.35,27.65,289725,27.49,28.25,27.35,27.65,289725,0.0,1.0
2022-05-17,30.08,30.13,28.11,28.29,468400,30.08,30.13,28.11,28.29,468400,0.0,1.0
2022-05-18,29.0,30.0,28.633,29.32,506343,29.0,30.0,28.633,29.32,506343,0.0,1.0
2022-05-19,28.31,29.19,28.17,28.79,288666,28.31,29.19,28.17,28.79,288666,0.0,1.0
2022-05-20,27.94,29.3114,26.88,28.97,252233,27.94,29.3114,26.88,28.97,252233,0.0,1.0
2022-05-23,28.26,30.12,27.75,28.15,254947,28.26,30.12,27.75,28.15,254947,0.0,1.0
2022-05-24,27.15,27.96,26.62,27.81,302022,27.15,27.96,26.62,27.81,302022,0.0,1.0
2022-05-25,28.02,28.26,26.99,26.99,382204,28.02,28.26,26.99,26.99,382204,0.0,1.0
2022-05-26,29.53,29.825,27.81,27.99,393866,29.53,29.825,27.81,27.99,393866,0.0,1.0
2022-05-27,30.54,30.6,29.68,29.68,381192,30.54,30.6,29.68,29.68,381192,0.0,1.0
2022-05-31,30.43,30.61,29.7,30.48,394218,30.43,30.61,29.7,30.48,394218,0.0,1.0
2022-06-01,29.84,30.82,29.25,30.43,281664,29.84,30.82,29.25,30.43,281664,0.0,1.0
2022-06-02,30.67,30.67,29.6,29.68,231422,30.67,30.67,29.6,29.68,231422,0.0,1.0
2022-06-03,29.82,30.15,29.59,30.11,213656,29.82,30.15,29.59,30.11,213656,0.0,1.0
2022-06-06,29.64,30.67,29.46,30.41,227105,29.64,30.67,29.46,30.41,227105,0.0,1.0
2022-06-07,30.01,30.07,29.24,29.31,176773,30.01,30.07,29.24,29.31,176773,0.0,1.0
2022-06-08,29.28,29.89,29.1103,29.84,236441,29.28,29.89,29.1103,29.84,236441,0.0,1.0
2022-06-09,28.68,29.44,28.63,28.98,210502,28.68,29.44,28.63,28.98,210502,0.0,1.0
2022-06-10,28.0,28.91,27.61,28.15,258848,28.0,28.91,27.61,28.15,258848,0.0,1.0
2022-06-13,26.77,27.31,26.25,26.74,351121,26.77,27.31,26.25,26.74,351121,0.0,1.0
2022-06-14,26.87,27.31,26.57,27.06,263532,26.87,27.31,26.57,27.06,263532,0.0,1.0
2022-06-15,27.79,28.28,26.971,27.08,246410,27.79,28.28,26.971,27.08,246410,0.0,1.0
2022-06-16,25.71,27.08,25.38,26.71,360638,25.71,27.08,25.38,26.71,360638,0.0,1.0
2022-06-17,25.77,26.33,25.52,26.04,488334,25.77,26.33,25.52,26.04,488334,0.0,1.0
2022-06-21,26.95,27.11,26.28,26.36,267121,26.95,27.11,26.28,26.36,267121,0.0,1.0
2022-06-22,26.61,26.97,26.33,26.33,300943,26.61,26.97,26.33,26.33,300943,0.0,1.0
2022-06-23,26.89,26.995,26.32,26.78,280164,26.89,26.995,26.32,26.78,280164,0.0,1.0
2022-06-24,27.82,28.16,27.11,27.11,1399442,27.82,28.16,27.11,27.11,1399442,0.0,1.0
2022-06-27,28.15,28.48,27.56,28.15,190182,28.15,28.48,27.56,28.15,190182,0.0,1.0
2022-06-28,27.7,28.45,27.44,28.44,231742,27.7,28.45,27.44,28.44,231742,0.0,1.0
2022-06-29,26.95,27.47,26.49,27.36,305652,26.95,27.47,26.49,27.36,305652,0.0,1.0
2022-06-30,27.75,27.915,26.39,26.58,326389,27.75,27.915,26.39,26.58,326389,0.0,1.0
2022-07-01,24.85,27.355,24.3801,27.32,588321,24.85,27.355,24.3801,27.32,588321,0.0,1.0
2022-07-05,25.04,25.06,24.06,24.13,424534,25.04,25.06,24.06,24.13,424534,0.0,1.0
2022-07-06,24.62,25.11,24.25,25.04,294569,24.62,25.11,24.25,25.04,294569,0.0,1.0
2022-07-07,25.89,26.02,25.05,25.1,339090,25.89,26.02,25.05,25.1,339090,0.0,1.0
2022-07-08,26.38,26.38,25.515,25.73,251149,26.38,26.38,25.515,25.73,251149,0.0,1.0
2022-07-11,25.69,26.01,25.46,25.86,249745,25.69,26.01,25.46,25.86,249745,0.0,1.0
2022-07-12,26.37,27.08,26.0,26.03,547128,26.37,27.08,26.0,26.03,547128,0.0,1.0
2022-07-13,26.52,26.55,25.58,25.62,431875,26.52,26.55,25.58,25.62,431875,0.0,1.0
2022-07-14,27.13,27.15,25.75,26.26,347588,27.13,27.15,25.75,26.26,347588,0.0,1.0
2022-07-15,27.27,27.7,26.68,27.7,294576,27.27,27.7,26.68,27.7,294576,0.0,1.0
2022-07-18,26.45,27.7571,26.45,27.63,213315,26.45,27.7571,26.45,27.63,213315,0.0,1.0
2022-07-19,27.82,27.91,26.5633,26.96,304750,27.82,27.91,26.5633,26.96,304750,0.0,1.0
2022-07-20,28.97,29.09,27.81,27.84,341076,28.97,29.09,27.81,27.84,341076,0.0,1.0
2022-07-21,29.31,29.31,28.88,29.03,207095,29.31,29.31,28.88,29.03,207095,0.0,1.0
2022-07-22,28.56,29.3,28.22,29.3,171805,28.56,29.3,28.22,29.3,171805,0.0,1.0
2022-07-25,28.45,28.49,27.78,28.43,172857,28.45,28.49,27.78,28.43,172857,0.0,1.0
2022-07-26,28.3,28.67,28.15,28.37,183976,28.3,28.67,28.15,28.37,183976,0.0,1.0
2022-07-27,29.02,29.425,28.34,28.58,507793,29.02,29.425,28.34,28.58,507793,0.0,1.0
2022-07-28,28.97,29.05,28.01,29.0,424030,28.97,29.05,28.01,29.0,424030,0.0,1.0
2022-07-29,28.58,29.55,28.165,29.55,454333,28.58,29.55,28.165,29.55,454333,0.0,1.0
2022-08-01,29.15,29.4,28.01,28.42,360045,29.15,29.4,28.01,28.42,360045,0.0,1.0
2022-08-02,29.11,29.8,28.71,28.71,445614,29.11,29.8,28.71,28.71,445614,0.0,1.0
2022-08-03,30.4,30.68,29.08,29.13,354468,30.4,30.68,29.08,29.13,354468,0.0,1.0
2022-08-04,31.25,31.35,30.39,30.67,299419,31.25,31.35,30.39,30.67,299419,0.0,1.0
2022-08-05,30.48,31.5,30.12,30.77,227740,30.48,31.5,30.12,30.77,227740,0.0,1.0
2022-08-08,29.46,30.82,29.12,30.38,202799,29.46,30.82,29.12,30.38,202799,0.0,1.0
2022-08-09,26.96,29.07,26.61,29.07,500572,26.96,29.07,26.61,29.07,500572,0.0,1.0
2022-08-10,28.89,29.29,27.54,27.63,338189,28.89,29.29,27.54,27.63,338189,0.0,1.0
2022-08-11,29.1,29.96,28.89,29.19,188004,29.1,29.96,28.89,29.19,188004,0.0,1.0
2022-08-12,30.34,30.53,29.5,29.61,238979,30.34,30.53,29.5,29.61,238979,0.0,1.0
2022-08-15,30.22,30.5,29.7536,30.18,230200,30.22,30.5,29.7536,30.18,230200,0.0,1.0
2022-08-16,29.7,30.21,29.42,30.08,172510,29.7,30.21,29.42,30.08,172510,0.0,1.0
2022-08-17,28.89,29.2669,28.4,29.15,194319,28.89,29.2669,28.4,29.15,194319,0.0,1.0
2022-08-18,29.65,29.98,28.95,28.95,184999,29.65,29.98,28.95,28.95,184999,0.0,1.0
2022-08-19,29.09,29.18,28.76,29.13,217179,29.09,29.18,28.76,29.13,217179,0.0,1.0
2022-08-22,28.08,28.515,27.93,28.31,213195,28.08,28.515,27.93,28.31,213195,0.0,1.0
2022-08-23,28.3,28.75,27.98,27.98,133342,28.3,28.75,27.98,27.98,133342,0.0,1.0
2022-08-24,28.69,28.915,28.31,28.59,252488,28.69,28.915,28.31,28.59,252488,0.0,1.0
2022-08-25,30.51,30.54,28.6,28.6,296142,30.51,30.54,28.6,28.6,296142,0.0,1.0
2022-08-26,28.85,30.795,28.85,30.56,323558,28.85,30.795,28.85,30.56,323558,0.0,1.0
2022-08-29,28.21,29.12,28.15,28.37,304014,28.21,29.12,28.15,28.37,304014,0.0,1.0
2022-08-30,27.81,28.56,27.53,28.51,927200,27.81,28.56,27.53,28.51,927200,0.0,1.0
2022-08-31,26.83,27.91,26.7,27.91,389926,26.83,27.91,26.7,27.91,389926,0.0,1.0
2022-09-01,26.34,26.5,25.5,26.31,241445,26.34,26.5,25.5,26.31,241445,0.0,1.0
2022-09-02,26.69,27.39,26.15,26.55,229155,26.69,27.39,26.15,26.55,229155,0.0,1.0
2022-09-06,26.79,27.24,26.34,26.67,271649,26.79,27.24,26.34,26.67,271649,0.0,1.0
2022-09-07,26.78,26.93,26.12,26.65,279551,26.78,26.93,26.12,26.65,279551,0.0,1.0
2022-09-08,27.4,27.42,26.28,26.5,183272,27.4,27.42,26.28,26.5,183272,0.0,1.0
2022-09-09,28.26,28.39,27.77,27.77,153306,28.26,28.39,27.77,27.77,153306,0.0,1.0
2022-09-12,28.09,28.5,27.925,28.27,176358,28.09,28.5,27.925,28.27,176358,0.0,1.0
2022-09-13,27.1,27.5,26.5001,27.1,235013,27.1,27.5,26.5001,27.1,235013,0.0,1.0
2022-09-14,27.24,27.6,26.85,27.27,183424,27.24,27.6,26.85,27.27,183424,0.0,1.0
2022-09-15,26.82,27.28,26.57,27.0,174061,26.82,27.28,26.57,27.0,174061,0.0,1.0
2022-09-16,27.33,27.37,26.215,26.63,586302,27.33,27.37,26.215,26.63,586302,0.0,1.0
2022-09-19,27.49,27.73,26.71,26.71,217674,27.49,27.73,26.71,26.71,217674,0.0,1.0
2022-09-20,27.46,27.52,26.93,27.27,240092,27.46,27.52,26.93,27.27,240092,0.0,1.0
2022-09-21,27.1,28.15,27.01,27.58,150026,27.1,28.15,27.01,27.58,150026,0.0,1.0
2022-09-22,26.54,26.96,26.34,26.96,257177,26.54,26.96,26.34,26.96,257177,0.0,1.0
2022-09-23,26.03,26.39,25.45,26.29,214914,26.03,26.39,25.45,26.29,214914,0.0,1.0
2022-09-26,25.67,26.32,25.56,25.93,251021,25.67,26.32,25.56,25.93,251021,0.0,1.0
2022-09-27,25.99,26.53,25.54,26.05,180409,25.99,26.53,25.54,26.05,180409,0.0,1.0
2022-09-28,26.48,26.6,25.475,25.59,218891,26.48,26.6,25.475,25.59,218891,0.0,1.0
2022-09-29,26.35,26.38,25.44,26.02,202731,26.35,26.38,25.44,26.02,202731,0.0,1.0
2022-09-30,25.78,26.5,25.75,26.0,307117,25.78,26.5,25.75,26.0,307117,0.0,1.0
2022-10-03,27.33,27.7,26.06,26.06,258241,27.33,27.7,26.06,26.06,258241,0.0,1.0
2022-10-04,28.95,29.0,28.005,28.13,315721,28.95,29.0,28.005,28.13,315721,0.0,1.0
2022-10-05,28.99,29.45,27.91,28.66,286894,28.99,29.45,27.91,28.66,286894,0.0,1.0
2022-10-06,29.3,29.49,28.62,28.83,305059,29.3,29.49,28.62,28.83,305059,0.0,1.0
2022-10-07,28.12,28.94,27.45,27.45,212417,28.12,28.94,27.45,27.45,212417,0.0,1.0
2022-10-10,27.68,28.18,26.91,28.18,183306,27.68,28.18,26.91,28.18,183306,0.0,1.0
2022-10-11,26.93,27.635,26.5,27.26,330933,26.93,27.635,26.5,27.26,330933,0.0,1.0
2022-10-12,26.39,26.98,26.38,26.98,194722,26.39,26.98,26.38,26.98,194722,0.0,1.0
2022-10-13,27.2,27.68,25.2,25.48,416980,27.2,27.68,25.2,25.48,416980,0.0,1.0
2022-10-14,26.34,27.5696,26.29,27.45,226158,26.34,27.5696,26.29,27.45,226158,0.0,1.0
2022-10-17,26.5,27.29,26.295,26.91,228846,26.5,27.29,26.295,26.91,228846,0.0,1.0
2022-10-18,27.06,27.48,26.325,27.25,374080,27.06,27.48,26.325,27.25,374080,0.0,1.0
2022-10-19,27.3,27.49,26.735,27.05,473208,27.3,27.49,26.735,27.05,473208,0.0,1.0
2022-10-20,28.05,28.45,27.36,27.55,268074,28.05,28.45,27.36,27.55,268074,0.0,1.0
2022-10-21,29.56,29.8,28.23,28.23,310651,29.56,29.8,28.23,28.23,310651,0.0,1.0
2022-10-24,29.91,29.95,29.11,29.66,221333,29.91,29.95,29.11,29.66,221333,0.0,1.0
2022-10-25,30.37,30.68,29.91,29.91,366584,30.37,30.68,29.91,29.91,366584,0.0,1.0
2022-10-26,30.47,31.58,29.83,30.05,260005,30.47,31.58,29.83,30.05,260005,0.0,1.0
2022-10-27,29.52,31.04,29.08,31.04,577262,29.52,31.04,29.08,31.04,577262,0.0,1.0
2022-10-28,33.66,34.24,29.6349,30.75,954653,33.66,34.24,29.6349,30.75,954653,0.0,1.0
2022-10-31,32.92,33.78,32.56,33.69,420700,32.92,33.78,32.56,33.69,420700,0.0,1.0
2022-11-01,33.13,33.48,32.6489,33.35,230953,33.13,33.48,32.6489,33.35,230953,0.0,1.0
2022-11-02,30.91,33.08,30.9,33.08,299724,30.91,33.08,30.9,33.08,299724,0.0,1.0
2022-11-03,30.03,30.977,29.96,30.19,730278,30.03,30.977,29.96,30.19,730278,0.0,1.0
2022-11-04,33.55,33.6999,31.72,32.16,401382,33.55,33.6999,31.72,32.16,401382,0.0,1.0
2022-11-07,33.53,33.65,32.54,33.65,586833,33.53,33.65,32.54,33.65,586833,0.0,1.0
2022-11-08,34.04,34.49,33.495,34.0,294192,34.04,34.49,33.495,34.0,294192,0.0,1.0
2022-11-09,33.76,34.385,33.4249,33.57,189276,33.76,34.385,33.4249,33.57,189276,0.0,1.0
2022-11-10,36.26,36.32,34.84,35.07,414691,36.26,36.32,34.84,35.07,414691,0.0,1.0
2022-11-11,36.92,37.66,36.12,36.42,363810,36.92,37.66,36.12,36.42,363810,0.0,1.0
2022-11-14,36.38,36.99,36.02,36.36,279670,36.38,36.99,36.02,36.36,279670,0.0,1.0
2022-11-15,36.59,37.64,36.57,37.43,360495,36.59,37.64,36.57,37.43,360495,0.0,1.0
2022-11-16,35.9,36.54,35.58,35.97,188081,35.9,36.54,35.58,35.97,188081,0.0,1.0
2022-11-17,35.77,36.315,35.04,35.16,207059,35.77,36.315,35.04,35.16,207059,0.0,1.0
2022-11-18,35.64,36.72,35.44,36.72,251883,35.64,36.72,35.44,36.72,251883,0.0,1.0
2022-11-21,35.0,35.49,34.84,35.39,203180,35.0,35.49,34.84,35.39,203180,0.0,1.0
2022-11-22,35.23,35.395,34.795,35.38,335417,35.23,35.395,34.795,35.38,335417,0.0,1.0
2022-11-23,35.6,36.08,35.1607,35.23,142645,35.6,36.08,35.1607,35.23,142645,0.0,1.0
2022-11-25,35.21,35.75,35.17,35.36,83854,35.21,35.75,35.17,35.36,83854,0.0,1.0
2022-11-28,33.95,34.75,33.83,34.75,192530,33.95,34.75,33.83,34.75,192530,0.0,1.0
2022-11-29,33.97,34.75,33.72,33.97,324778,33.97,34.75,33.72,33.97,324778,0.0,1.0
2022-11-30,35.82,35.83,33.9,34.22,325031,35.82,35.83,33.9,34.22,325031,0.0,1.0
2022-12-01,35.94,36.5,35.41,36.07,154337,35.94,36.5,35.41,36.07,154337,0.0,1.0
2022-12-02,35.5,35.775,35.16,35.16,190191,35.5,35.775,35.16,35.16,190191,0.0,1.0
2022-12-05,35.47,35.6,35.13,35.14,162742,35.47,35.6,35.13,35.14,162742,0.0,1.0
2022-12-06,34.53,35.59,34.13,35.55,149175,34.53,35.59,34.13,35.55,149175,0.0,1.0
2022-12-07,34.76,35.19,34.0,34.29,178349,34.76,35.19,34.0,34.29,178349,0.0,1.0
2022-12-08,35.57,35.72,34.45,34.87,130206,35.57,35.72,34.45,34.87,130206,0.0,1.0
2022-12-09,34.74,35.59,34.73,35.29,124987,34.74,35.59,34.73,35.29,124987,0.0,1.0
2022-12-12,35.39,35.535,34.44,34.64,168544,35.39,35.535,34.44,34.64,168544,0.0,1.0
2022-12-13,35.6,36.96,35.5,36.75,246985,35.6,36.96,35.5,36.75,246985,0.0,1.0
2022-12-14,35.55,36.41,35.195,35.71,225707,35.55,36.41,35.195,35.71,225707,0.0,1.0
2022-12-15,34.37,34.98,34.09,34.82,195453,34.37,34.98,34.09,34.82,195453,0.0,1.0
2022-12-16,33.86,34.62,33.35,34.13,817553,33.86,34.62,33.35,34.13,817553,0.0,1.0
2022-12-19,32.16,33.65,32.03,33.65,294198,32.16,33.65,32.03,33.65,294198,0.0,1.0
2022-12-20,32.17,32.655,31.64,32.11,167033,32.17,32.655,31.64,32.11,167033,0.0,1.0
2022-12-21,32.69,32.94,32.18,32.25,154505,32.69,32.94,32.18,32.25,154505,0.0,1.0
2022-12-22,31.78,32.13,30.97,32.13,119460,31.78,32.13,30.97,32.13,119460,0.0,1.0
2022-12-23,31.57,31.701,31.36,31.57,95285,31.57,31.701,31.36,31.57,95285,0.0,1.0
2022-12-27,31.69,31.81,31.0584,31.47,122988,31.69,31.81,31.0584,31.47,122988,0.0,1.0
2022-12-28,31.12,31.99,30.85,31.59,135499,31.12,31.99,30.85,31.59,135499,0.0,1.0
2022-12-29,32.35,32.54,31.44,31.53,152784,32.35,32.54,31.44,31.53,152784,0.0,1.0
2022-12-30,32.05,32.45,31.92,31.95,197988,32.05,32.45,31.92,31.95,197988,0.0,1.0
2023-01-03,31.73,32.75,31.45,32.35,166801,31.73,32.75,31.45,32.35,166801,0.0,1.0
2023-01-04,32.05,32.4,31.64,32.14,184506,32.05,32.4,31.64,32.14,184506,0.0,1.0
2023-01-05,32.3,32.69,31.76,31.76,156549,32.3,32.69,31.76,31.76,156549,0.0,1.0
2023-01-06,33.84,34.025,32.64,32.76,127001,33.84,34.025,32.64,32.76,127001,0.0,1.0
2023-01-09,34.36,35.53,34.295,34.42,199639,34.36,35.53,34.295,34.42,199639,0.0,1.0
2023-01-10,35.04,35.3,34.35,34.35,173053,35.04,35.3,34.35,34.35,173053,0.0,1.0
2023-01-11,35.08,35.105,34.38,34.74,134929,35.08,35.105,34.38,34.74,134929,0.0,1.0
2023-01-12,35.84,35.89,34.86,35.46,148265,35.84,35.89,34.86,35.46,148265,0.0,1.0
2023-01-13,35.98,36.24,35.47,35.47,105404,35.98,36.24,35.47,35.47,105404,0.0,1.0
2023-01-17,35.27,35.98,34.87,35.9,111915,35.27,35.98,34.87,35.9,111915,0.0,1.0
2023-01-18,35.29,36.39,35.28,35.51,115389,35.29,36.39,35.28,35.51,115389,0.0,1.0
2023-01-19,34.93,35.33,34.645,34.72,128846,34.93,35.33,34.645,34.72,128846,0.0,1.0
2023-01-20,35.41,35.75,35.08,35.55,161556,35.41,35.75,35.08,35.55,161556,0.0,1.0
2023-01-23,36.33,36.69,35.45,35.58,224367,36.33,36.69,35.45,35.58,224367,0.0,1.0
2023-01-24,36.39,36.48,35.87,35.97,158168,36.39,36.48,35.87,35.97,158168,0.0,1.0
2023-01-25,36.91,36.96,35.49,35.85,194259,36.91,36.96,35.49,35.85,194259,0.0,1.0
2023-01-26,36.81,37.0,36.11,37.0,301921,36.81,37.0,36.11,37.0,301921,0.0,1.0
2023-01-27,36.01,36.77,35.82,36.32,164333,36.01,36.77,35.82,36.32,164333,0.0,1.0
2023-01-30,35.29,35.75,35.01,35.56,198040,35.29,35.75,35.01,35.56,198040,0.0,1.0
2023-01-31,36.08,36.34,35.53,35.53,246365,36.08,36.34,35.53,35.53,246365,0.0,1.0
2023-02-01,37.3,37.815,36.23,36.24,283475,37.3,37.815,36.23,36.24,283475,0.0,1.0
2023-02-02,38.25,38.26,37.28,37.47,261658,38.25,38.26,37.28,37.47,261658,0.0,1.0
2023-02-03,37.46,38.395,37.23,37.29,248355,37.46,38.395,37.23,37.29,248355,0.0,1.0
2023-02-06,36.74,37.16,36.415,37.11,139790,36.74,37.16,36.415,37.11,139790,0.0,1.0
2023-02-07,37.17,37.27,36.37,36.64,167311,37.17,37.27,36.37,36.64,167311,0.0,1.0
2023-02-08,36.75,37.12,36.64,36.92,207674,36.75,37.12,36.64,36.92,207674,0.0,1.0
2023-02-09,36.65,37.725,36.27,37.39,195639,36.65,37.725,36.27,37.39,195639,0.0,1.0
2023-02-10,36.05,36.365,35.7,36.31,146602,36.05,36.365,35.7,36.31,146602,0.0,1.0
2023-02-13,36.59,36.6,35.75,36.19,139535,36.59,36.6,35.75,36.19,139535,0.0,1.0
2023-02-14,36.5,36.83,35.8,36.17,115005,36.5,36.83,35.8,36.17,115005,0.0,1.0
2023-02-15,36.68,36.89,35.87,36.03,129881,36.68,36.89,35.87,36.03,129881,0.0,1.0
2023-02-16,36.59,37.065,36.02,36.1,228536,36.59,37.065,36.02,36.1,228536,0.0,1.0
2023-02-17,35.37,36.15,33.23,36.15,468636,35.37,36.15,33.23,36.15,468636,0.0,1.0
2023-02-21,34.23,35.26,34.07,35.07,271592,34.23,35.26,34.07,35.07,271592,0.0,1.0
2023-02-22,34.38,34.87,34.1,34.36,280783,34.38,34.87,34.1,34.36,280783,0.0,1.0
2023-02-23,35.62,35.81,34.77,35.15,319466,35.62,35.81,34.77,35.15,319466,0.0,1.0
2023-02-24,36.05,36.14,35.04,35.09,209066,36.05,36.14,35.04,35.09,209066,0.0,1.0
2023-02-27,36.74,36.99,36.38,36.5,211525,36.74,36.99,36.38,36.5,211525,0.0,1.0
2023-02-28,37.2,38.09,36.65,36.65,459803,37.2,38.09,36.65,36.65,459803,0.0,1.0
2023-03-01,37.73,38.365,37.34,37.34,258776,37.73,38.365,37.34,37.34,258776,0.0,1.0
2023-03-02,37.78,37.92,36.91,37.3,196986,37.78,37.92,36.91,37.3,196986,0.0,1.0
2023-03-03,37.76,37.97,37.17,37.84,182644,37.76,37.97,37.17,37.84,182644,0.0,1.0
2023-03-06,36.6,37.98,36.28,37.73,268062,36.6,37.98,36.28,37.73,268062,0.0,1.0
2023-03-07,35.89,37.03,35.715,36.55,256526,35.89,37.03,35.715,36.55,256526,0.0,1.0
2023-03-08,36.86,37.1345,36.05,36.19,287842,36.86,37.1345,36.05,36.19,287842,0.0,1.0
2023-03-09,36.73,37.66,36.5985,36.87,215699,36.73,37.66,36.5985,36.87,215699,0.0,1.0
2023-03-10,35.97,36.73,35.68,36.73,312265,35.97,36.73,35.68,36.73,312265,0.0,1.0
2023-03-13,35.97,36.28,35.2801,35.44,199043,35.97,36.28,35.2801,35.44,199043,0.0,1.0
2023-03-14,37.21,37.69,36.7,36.77,343790,37.21,37.69,36.7,36.77,343790,0.0,1.0
2023-03-15,36.66,36.81,35.92,36.46,217698,36.66,36.81,35.92,36.46,217698,0.0,1.0
2023-03-16,37.68,37.95,35.95,36.13,238458,37.68,37.95,35.95,36.13,238458,0.0,1.0
2023-03-17,37.22,37.75,37.07,37.71,697022,37.22,37.75,37.07,37.71,697022,0.0,1.0
2023-03-20,37.24,37.6,36.92,37.31,318126,37.24,37.6,36.92,37.31,318126,0.0,1.0
2023-03-21,37.63,38.6341,36.96,37.59,375643,37.63,38.6341,36.96,37.59,375643,0.0,1.0
2023-03-22,36.7,38.16,36.7,37.37,229238,36.7,38.16,36.7,37.37,229238,0.0,1.0
2023-03-23,37.28,37.97,36.81,37.12,205413,37.28,37.97,36.81,37.12,205413,0.0,1.0
2023-03-24,36.51,36.94,36.17,36.86,169841,36.51,36.94,36.17,36.86,169841,0.0,1.0
2023-03-27,36.53,36.95,36.34,36.72,143325,36.53,36.95,36.34,36.72,143325,0.0,1.0
2023-03-28,35.98,36.37,34.82,36.32,236250,35.98,36.37,34.82,36.32,236250,0.0,1.0
2023-03-29,37.2,37.42,36.145,36.44,155474,37.2,37.42,36.145,36.44,155474,0.0,1.0
2023-03-30,37.4,37.73,37.1302,37.52,126751,37.4,37.73,37.1302,37.52,126751,0.0,1.0
2023-03-31,38.39,38.42,37.35,37.35,307044,38.39,38.42,37.35,37.35,307044,0.0,1.0
2023-04-03,37.54,38.0,36.69,38.0,185141,37.54,38.0,36.69,38.0,185141,0.0,1.0
2023-04-04,36.1,37.48,35.85,37.48,169244,36.1,37.48,35.85,37.48,169244,0.0,1.0
2023-04-05,35.64,35.82,35.0,35.82,164216,35.64,35.82,35.0,35.82,164216,0.0,1.0
2023-04-06,35.66,35.93,34.91,35.64,151787,35.66,35.93,34.91,35.64,151787,0.0,1.0
2023-04-10,36.7,37.07,35.25,35.46,322315,36.7,37.07,35.25,35.46,322315,0.0,1.0
2023-04-11,36.56,37.335,36.39,36.94,123709,36.56,37.335,36.39,36.94,123709,0.0,1.0
2023-04-12,35.98,37.24,35.8201,36.94,129732,35.98,37.24,35.8201,36.94,129732,0.0,1.0
2023-04-13,36.16,36.34,35.74,36.07,126674,36.16,36.34,35.74,36.07,126674,0.0,1.0
2023-04-14,36.04,36.565,35.655,36.2,142310,36.04,36.565,35.655,36.2,142310,0.0,1.0
2023-04-17,35.6,35.78,35.02,35.73,152195,35.6,35.78,35.02,35.73,152195,0.0,1.0
2023-04-18,35.24,36.32,34.95,35.75,166205,35.24,36.32,34.95,35.75,166205,0.0,1.0
2023-04-19,34.9,35.11,34.51,34.86,130897,34.9,35.11,34.51,34.86,130897,0.0,1.0
2023-04-20,35.1,35.465,34.55,34.56,195779,35.1,35.465,34.55,34.56,195779,0.0,1.0
2023-04-21,35.45,35.53,34.695,34.94,128369,35.45,35.53,34.695,34.94,128369,0.0,1.0
2023-04-24,35.04,35.395,34.755,35.34,99323,35.04,35.395,34.755,35.34,99323,0.0,1.0
2023-04-25,33.43,34.7621,33.38,34.65,131089,33.43,34.7621,33.38,34.65,131089,0.0,1.0
2023-04-26,33.13,33.57,33.01,33.48,121805,33.13,33.57,33.01,33.48,121805,0.0,1.0
2023-04-27,32.8,33.26,32.36,33.13,281523,32.8,33.26,32.36,33.13,281523,0.0,1.0
2023-04-28,33.84,33.99,32.89,32.93,226002,33.84,33.99,32.89,32.93,226002,0.0,1.0
2023-05-01,33.93,34.4,33.63,33.84,121349,33.93,34.4,33.63,33.84,121349,0.0,1.0
2023-05-02,34.11,34.46,33.39,33.87,179328,34.11,34.46,33.39,33.87,179328,0.0,1.0
2023-05-03,34.02,34.53,33.66,34.11,134758,34.02,34.53,33.66,34.11,134758,0.0,1.0
2023-05-04,33.7,33.98,32.94,33.61,203895,33.7,33.98,32.94,33.61,203895,0.0,1.0
2023-05-05,34.46,34.6,33.17,34.0,221831,34.46,34.6,33.17,34.0,221831,0.0,1.0
2023-05-08,33.75,34.38,33.115,34.26,159286,33.75,34.38,33.115,34.26,159286,0.0,1.0
2023-05-09,33.32,33.48,32.77,33.27,183119,33.32,33.48,32.77,33.27,183119,0.0,1.0
2023-05-10,34.24,34.36,33.63,33.79,153143,34.24,34.36,33.63,33.79,153143,0.0,1.0
2023-05-11,34.26,34.37,33.51,34.06,187358,34.26,34.37,33.51,34.06,187358,0.0,1.0
2023-05-12,34.51,34.739,34.18,34.4,173767,34.51,34.739,34.18,34.4,173767,0.0,1.0
2023-05-15,35.06,35.285,34.4086,34.53,128177,35.06,35.285,34.4086,34.53,128177,0.0,1.0
2023-05-16,35.48,35.79,34.78,34.94,144381,35.48,35.79,34.78,34.94,144381,0.0,1.0
2023-05-17,36.78,36.9375,35.37,35.67,202674,36.78,36.9375,35.37,35.67,202674,0.0,1.0
2023-05-18,37.57,37.98,36.78,36.83,156874,37.57,37.98,36.78,36.83,156874,0.0,1.0
2023-05-19,37.04,37.82,36.74,37.82,215130,37.04,37.82,36.74,37.82,215130,0.0,1.0
2023-05-22,37.5,37.64,36.925,36.96,180042,37.5,37.64,36.925,36.96,180042,0.0,1.0
2023-05-23,37.33,37.96,37.13,37.33,150693,37.33,37.96,37.13,37.33,150693,0.0,1.0
2023-05-24,36.9,36.97,36.12,36.82,145508,36.9,36.97,36.12,36.82,145508,0.0,1.0
2023-05-25,37.09,38.04,37.02,38.01,297268,37.09,38.04,37.02,38.01,297268,0.0,1.0
2023-05-26,38.53,39.05,37.32,37.32,573762,38.53,39.05,37.32,37.32,573762,0.0,1.0
2023-05-30,38.05,39.73,38.03,39.17,252687,38.05,39.73,38.03,39.17,252687,0.0,1.0
2023-05-31,38.34,38.875,37.4918,37.78,780769,38.34,38.875,37.4918,37.78,780769,0.0,1.0
2023-06-01,38.17,38.46,37.31,38.29,274902,38.17,38.46,37.31,38.29,274902,0.0,1.0
2023-06-02,38.49,38.84,37.4,38.58,230736,38.49,38.84,37.4,38.58,230736,0.0,1.0
2023-06-05,36.85,38.27,36.85,38.08,215779,36.85,38.27,36.85,38.08,215779,0.0,1.0
2023-06-06,37.54,37.99,36.505,36.66,249907,37.54,37.99,36.505,36.66,249907,0.0,1.0
2023-06-07,38.94,39.57,37.56,37.83,450930,38.94,39.57,37.56,37.83,450930,0.0,1.0
2023-06-08,39.21,39.33,38.69,39.04,186504,39.21,39.33,38.69,39.04,186504,0.0,1.0
2023-06-09,38.33,39.41,38.16,39.31,173843,38.33,39.41,38.16,39.31,173843,0.0,1.0
2023-06-12,38.74,38.94,38.32,38.67,183002,38.74,38.94,38.32,38.67,183002,0.0,1.0
2023-06-13,38.99,39.37,38.49,39.24,186449,38.99,39.37,38.49,39.24,186449,0.0,1.0
2023-06-14,40.38,40.43,39.0265,39.26,392511,40.38,40.43,39.0265,39.26,392511,0.0,1.0
2023-06-15,40.12,40.28,39.58,40.0,302594,40.12,40.28,39.58,40.0,302594,0.0,1.0
2023-06-16,40.77,40.88,39.82,40.485,838057,40.77,40.88,39.82,40.485,838057,0.0,1.0
2023-06-20,40.59,41.0,40.08,40.9,262635,40.59,41.0,40.08,40.9,262635,0.0,1.0
2023-06-21,40.22,40.6621,39.65,40.18,234329,40.22,40.6621,39.65,40.18,234329,0.0,1.0
2023-06-22,40.5,40.6908,39.885,40.16,283975,40.5,40.6908,39.885,40.16,283975,0.0,1.0
2023-06-23,39.46,39.89,39.22,39.65,467722,39.46,39.89,39.22,39.65,467722,0.0,1.0
2023-06-26,39.61,40.345,39.59,39.74,254658,39.61,40.345,39.59,39.74,254658,0.0,1.0
2023-06-27,40.77,40.96,39.2202,39.59,162770,40.77,40.96,39.2202,39.59,162770,0.0,1.0
2023-06-28,40.64,41.01,40.23,40.39,162220,40.64,41.01,40.23,40.39,162220,0.0,1.0
2023-06-29,41.4,41.8,40.6575,40.8,206729,41.4,41.8,40.6575,40.8,206729,0.0,1.0
2023-06-30,41.56,42.09,41.3,41.84,270757,41.56,42.09,41.3,41.84,270757,0.0,1.0
2023-07-03,41.2,41.81,40.58,41.47,117733,41.2,41.81,40.58,41.47,117733,0.0,1.0
2023-07-05,39.86,40.86,39.83,40.86,245656,39.86,40.86,39.83,40.86,245656,0.0,1.0
2023-07-06,38.95,39.54,38.6938,39.36,311730,38.95,39.54,38.6938,39.36,311730,0.0,1.0
2023-07-07,38.32,39.13,38.2781,39.02,200701,38.32,39.13,38.2781,39.02,200701,0.0,1.0
2023-07-10,38.39,38.87,38.08,38.4,211171,38.39,38.87,38.08,38.4,211171,0.0,1.0
2023-07-11,37.65,38.465,36.95,38.44,364433,37.65,38.465,36.95,38.44,364433,0.0,1.0
2023-07-12,38.57,38.84,37.97,38.24,263951,38.57,38.84,37.97,38.24,263951,0.0,1.0
2023-07-13,39.8,39.85,38.85,38.85,299609,39.8,39.85,38.85,38.85,299609,0.0,1.0
2023-07-14,39.63,40.17,39.46,39.68,264345,39.63,40.17,39.46,39.68,264345,0.0,1.0
2023-07-17,41.15,41.65,40.64,41.43,379429,41.15,41.65,40.64,41.43,379429,0.0,1.0
2023-07-18,41.43,41.53,40.58,41.08,212260,41.43,41.53,40.58,41.08,212260,0.0,1.0
2023-07-19,40.8,41.52,40.435,41.39,195057,40.8,41.52,40.435,41.39,195057,0.0,1.0
2023-07-20,39.62,40.35,39.39,40.07,157882,39.62,40.35,39.39,40.07,157882,0.0,1.0
2023-07-21,40.13,40.6546,39.95,40.23,231633,40.13,40.6546,39.95,40.23,231633,0.0,1.0
2023-07-24,40.04,40.53,39.82,40.0,117881,40.04,40.53,39.82,40.0,117881,0.0,1.0
2023-07-25,40.38,40.87,39.95,39.95,127453,40.38,40.87,39.95,39.95,127453,0.0,1.0
2023-07-26,39.83,40.39,39.6,40.05,95211,39.83,40.39,39.6,40.05,95211,0.0,1.0
2023-07-27,41.44,41.57,40.44,40.44,232761,41.44,41.57,40.44,40.44,232761,0.0,1.0
2023-07-28,42.5,42.6,41.6297,41.63,242500,42.5,42.6,41.6297,41.63,242500,0.0,1.0
2023-07-31,43.65,43.73,42.2701,42.44,426971,43.65,43.73,42.2701,42.44,426971,0.0,1.0
2023-08-01,43.34,43.99,43.045,43.64,315363,43.34,43.99,43.045,43.64,315363,0.0,1.0
2023-08-02,42.82,43.17,42.49,43.14,399410,42.82,43.17,42.49,43.14,399410,0.0,1.0
2023-08-03,40.13,41.75,38.55,39.14,578727,40.13,41.75,38.55,39.14,578727,0.0,1.0
2023-08-04,39.75,40.095,38.71,39.99,389417,39.75,40.095,38.71,39.99,389417,0.0,1.0
2023-08-07,40.72,40.85,39.83,39.83,278081,40.72,40.85,39.83,39.83,278081,0.0,1.0
2023-08-08,40.42,40.5,39.84,40.15,212315,40.42,40.5,39.84,40.15,212315,0.0,1.0
2023-08-09,40.1,40.44,39.7858,40.34,148326,40.1,40.44,39.7858,40.34,148326,0.0,1.0
2023-08-10,38.6,40.5,38.56,40.25,246095,38.6,40.5,38.56,40.25,246095,0.0,1.0
2023-08-11,37.27,38.27,37.24,38.21,241237,37.27,38.27,37.24,38.21,241237,0.0,1.0
2023-08-14,37.23,37.58,36.71,37.13,171652,37.23,37.58,36.71,37.13,171652,0.0,1.0
2023-08-15,36.2,37.03,36.17,37.03,325023,36.2,37.03,36.17,37.03,325023,0.0,1.0
2023-08-16,35.93,36.715,35.92,36.23,217343,35.93,36.715,35.92,36.23,217343,0.0,1.0
2023-08-17,35.55,36.15,35.435,35.9,258704,35.55,36.15,35.435,35.9,258704,0.0,1.0
2023-08-18,35.37,35.84,35.18,35.25,434547,35.37,35.84,35.18,35.25,434547,0.0,1.0
2023-08-21,35.59,35.84,35.1001,35.37,509989,35.59,35.84,35.1001,35.37,509989,0.0,1.0
2023-08-22,35.55,36.125,35.5,35.75,429356,35.55,36.125,35.5,35.75,429356,0.0,1.0
2023-08-23,36.14,36.45,35.54,35.54,425570,36.14,36.45,35.54,35.54,425570,0.0,1.0
2023-08-24,35.52,36.39,35.21,36.22,542918,35.52,36.39,35.21,36.22,542918,0.0,1.0
2023-08-25,35.7,35.94,35.16,35.57,284422,35.7,35.94,35.16,35.57,284422,0.0,1.0
2023-08-28,35.8,36.5,35.635,36.07,268564,35.8,36.5,35.635,36.07,268564,0.0,1.0
2023-08-29,36.59,36.84,35.6,35.6,336866,36.59,36.84,35.6,35.6,336866,0.0,1.0
2023-08-30,36.68,36.93,36.26,36.43,214118,36.68,36.93,36.26,36.43,214118,0.0,1.0
2023-08-31,37.39,37.6,36.52,36.52,593418,37.39,37.6,36.52,36.52,593418,0.0,1.0
2023-09-01,37.72,37.95,37.31,37.54,315350,37.72,37.95,37.31,37.54,315350,0.0,1.0
2023-09-05,36.33,37.6,36.08,37.34,447877,36.33,37.6,36.08,37.34,447877,0.0,1.0
2023-09-06,36.35,36.785,35.39,36.36,328642,36.35,36.785,35.39,36.36,328642,0.0,1.0
2023-09-07,35.46,35.86,34.93,35.86,331434,35.46,35.86,34.93,35.86,331434,0.0,1.0
2023-09-08,35.26,35.85,35.23,35.45,285266,35.26,35.85,35.23,35.45,285266,0.0,1.0
2023-09-11,34.93,35.57,34.75,35.57,232350,34.93,35.57,34.75,35.57,232350,0.0,1.0
2023-09-12,34.74,35.46,34.52,34.92,264769,34.74,35.46,34.52,34.92,264769,0.0,1.0
2023-09-13,34.66,35.04,34.375,34.74,239072,34.66,35.04,34.375,34.74,239072,0.0,1.0
2023-09-14,34.9,35.31,34.67,35.04,201600,34.9,35.31,34.67,35.04,201600,0.0,1.0
2023-09-15,34.83,34.95,34.21,34.9,854515,34.83,34.95,34.21,34.9,854515,0.0,1.0
2023-09-18,34.79,35.3,34.62,34.64,300889,34.79,35.3,34.62,34.64,300889,0.0,1.0
2023-09-19,34.76,34.965,34.43,34.63,208714,34.76,34.965,34.43,34.63,208714,0.0,1.0
2023-09-20,34.41,35.235,34.39,34.98,151431,34.41,35.235,34.39,34.98,151431,0.0,1.0
2023-09-21,34.3,34.65,34.06,34.06,172579,34.3,34.65,34.06,34.06,172579,0.0,1.0
2023-09-22,34.22,34.79,34.19,34.46,162733,34.22,34.79,34.19,34.46,162733,0.0,1.0
2023-09-25,34.39,34.92,34.0,34.0,215264,34.39,34.92,34.0,34.0,215264,0.0,1.0
2023-09-26,33.54,34.33,33.51,34.27,308602,33.54,34.33,33.51,34.27,308602,0.0,1.0
2023-09-27,34.0,34.2,33.59,33.6,218066,34.0,34.2,33.59,33.6,218066,0.0,1.0
2023-09-28,34.65,34.793,34.01,34.01,308940,34.65,34.793,34.01,34.01,308940,0.0,1.0
2023-09-29,34.44,35.04,34.41,34.95,226428,34.44,35.04,34.41,34.95,226428,0.0,1.0
2023-10-02,34.51,35.41,34.2,34.77,241888,34.51,35.41,34.2,34.77,241888,0.0,1.0
2023-10-03,33.79,34.64,33.67,34.28,180591,33.79,34.64,33.67,34.28,180591,0.0,1.0
2023-10-04,34.5,34.56,33.7,33.88,209749,34.5,34.56,33.7,33.88,209749,0.0,1.0
2023-10-05,34.7,34.81,34.2,34.5,242654,34.7,34.81,34.2,34.5,242654,0.0,1.0
2023-10-06,34.93,35.18,34.36,34.67,271440,34.93,35.18,34.36,34.67,271440,0.0,1.0
2023-10-09,35.07,35.1,34.44,34.79,199920,35.07,35.1,34.44,34.79,199920,0.0,1.0
2023-10-10,35.56,35.975,35.075,35.21,194347,35.56,35.975,35.075,35.21,194347,0.0,1.0
2023-10-11,35.78,36.0,35.54,35.7,167984,35.78,36.0,35.54,35.7,167984,0.0,1.0
2023-10-12,35.71,36.5,35.62,35.78,244008,35.71,36.5,35.62,35.78,244008,0.0,1.0
2023-10-13,34.69,35.92,34.58,35.72,217479,34.69,35.92,34.58,35.72,217479,0.0,1.0
2023-10-16,35.49,35.71,34.91,34.91,240722,35.49,35.71,34.91,34.91,240722,0.0,1.0
2023-10-17,35.5,35.76,34.755,35.03,191993,35.5,35.76,34.755,35.03,191993,0.0,1.0
2023-10-18,34.53,34.84,33.87,34.82,311137,34.53,34.84,33.87,34.82,311137,0.0,1.0
2023-10-19,33.57,34.66,33.45,34.66,298543,33.57,34.66,33.45,34.66,298543,0.0,1.0
2023-10-20,32.76,33.72,32.75,33.72,324815,32.76,33.72,32.75,33.72,324815,0.0,1.0
2023-10-23,31.91,32.73,31.71,32.55,360005,31.91,32.73,31.71,32.55,360005,0.0,1.0
2023-10-24,32.41,32.69,32.22,32.22,180256,32.41,32.69,32.22,32.22,180256,0.0,1.0
2023-10-25,31.2,32.02,31.1,32.0,226088,31.2,32.02,31.1,32.0,226088,0.0,1.0
2023-10-26,31.07,32.07,31.03,31.44,237772,31.07,32.07,31.03,31.44,237772,0.0,1.0
2023-10-27,30.55,31.14,30.39,31.0,369514,30.55,31.14,30.39,31.0,369514,0.0,1.0
2023-10-30,30.16,30.76,30.034,30.76,249359,30.16,30.76,30.034,30.76,249359,0.0,1.0
2023-10-31,30.14,30.55,29.87,30.31,184732,30.14,30.55,29.87,30.31,184732,0.0,1.0
2023-11-01,30.3,30.45,29.65,30.05,215188,30.3,30.45,29.65,30.05,215188,0.0,1.0
2023-11-02,31.25,31.34,30.375,30.96,303151,31.25,31.34,30.375,30.96,303151,0.0,1.0
2023-11-03,31.33,31.69,29.0671,29.87,373162,31.33,31.69,29.0671,29.87,373162,0.0,1.0
2023-11-06,30.77,31.58,30.61,31.33,202246,30.77,31.58,30.61,31.33,202246,0.0,1.0
2023-11-07,31.19,32.06,30.4846,30.66,216151,31.19,32.06,30.4846,30.66,216151,0.0,1.0
2023-11-08,30.88,31.35,30.75,31.14,200541,30.88,31.35,30.75,31.14,200541,0.0,1.0
2023-11-09,30.27,31.2,30.25,31.2,205635,30.27,31.2,30.25,31.2,205635,0.0,1.0
2023-11-10,31.2,31.3,30.38,30.54,291912,31.2,31.3,30.38,30.54,291912,0.0,1.0
2023-11-13,31.02,31.15,30.63,31.03,199720,31.02,31.15,30.63,31.03,199720,0.0,1.0
2023-11-14,32.55,32.57,31.88,32.02,219765,32.55,32.57,31.88,32.02,219765,0.0,1.0
2023-11-15,33.04,33.41,32.5333,32.76,205385,33.04,33.41,32.5333,32.76,205385,0.0,1.0
2023-11-16,32.6,33.34,32.54,32.98,188822,32.6,33.34,32.54,32.98,188822,0.0,1.0
2023-11-17,32.66,32.83,32.42,32.83,183197,32.66,32.83,32.42,32.83,183197,0.0,1.0
2023-11-20,33.13,33.14,32.6,32.64,197631,33.13,33.14,32.6,32.64,197631,0.0,1.0
2023-11-21,32.67,33.0799,32.48,33.0,181715,32.67,33.0799,32.48,33.0,181715,0.0,1.0
2023-11-22,32.68,33.49,32.51,32.95,235033,32.68,33.49,32.51,32.95,235033,0.0,1.0
2023-11-24,32.67,32.875,32.2,32.59,135743,32.67,32.875,32.2,32.59,135743,0.0,1.0
2023-11-27,32.57,32.76,32.15,32.59,226127,32.57,32.76,32.15,32.59,226127,0.0,1.0
2023-11-28,31.94,32.455,31.78,32.36,737621,31.94,32.455,31.78,32.36,737621,0.0,1.0
2023-11-29,32.39,33.34,32.3,32.55,236047,32.39,33.34,32.3,32.55,236047,0.0,1.0
2023-11-30,31.73,32.38,31.61,32.38,283151,31.73,32.38,31.61,32.38,283151,0.0,1.0
2023-12-01,32.32,32.39,31.2214,31.6,246178,32.32,32.39,31.2214,31.6,246178,0.0,1.0
2023-12-04,32.77,32.78,31.86,31.92,306963,32.77,32.78,31.86,31.92,306963,0.0,1.0
2023-12-05,31.935,32.57,31.42,32.57,284172,31.935,32.57,31.42,32.57,284172,0.0,1.0
2023-12-06,31.86,32.5221,31.86,32.3,244458,31.86,32.5221,31.86,32.3,244458,0.0,1.0
2023-12-07,32.71,32.72,31.75,31.88,194713,32.71,32.72,31.75,31.88,194713,0.0,1.0
2023-12-08,32.91,33.2,32.355,32.52,204406,32.91,33.2,32.355,32.52,204406,0.0,1.0
2023-12-11,33.81,33.89,32.97,32.97,201422,33.81,33.89,32.97,32.97,201422,0.0,1.0
2023-12-12,33.87,33.9949,33.5525,33.67,142208,33.87,33.9949,33.5525,33.67,142208,0.0,1.0
2023-12-13,34.14,34.37,32.96,33.94,208822,34.14,34.37,32.96,33.94,208822,0.0,1.0
2023-12-14,35.81,36.18,34.375,34.71,496057,35.81,36.18,34.375,34.71,496057,0.0,1.0
2023-12-15,34.44,36.41,34.42,36.19,1009863,34.44,36.41,34.42,36.19,1009863,0.0,1.0
2023-12-18,34.51,34.79,33.98,34.65,323817,34.51,34.79,33.98,34.65,323817,0.0,1.0
2023-12-19,34.73,35.365,34.32,34.6,246397,34.73,35.365,34.32,34.6,246397,0.0,1.0
2023-12-20,33.89,35.31,33.88,34.65,223256,33.89,35.31,33.88,34.65,223256,0.0,1.0
2023-12-21,35.3,35.34,34.44,34.44,162614,35.3,35.34,34.44,34.44,162614,0.0,1.0
2023-12-22,35.64,35.91,35.16,35.39,179661,35.64,35.91,35.16,35.39,179661,0.0,1.0
2023-12-26,36.24,36.455,35.61,35.82,108448,36.24,36.455,35.61,35.82,108448,0.0,1.0
2023-12-27,36.16,36.47,36.04,36.31,130964,36.16,36.47,36.04,36.31,130964,0.0,1.0
2023-12-28,36.38,36.51,35.4934,36.07,214346,36.38,36.51,35.4934,36.07,214346,0.0,1.0
2023-12-29,35.39,36.35,35.32,36.35,177995,35.39,36.35,35.32,36.35,177995,0.0,1.0
2024-01-02,34.61,35.0,34.23,35.0,252271,34.61,35.0,34.23,35.0,252271,0.0,1.0
2024-01-03,33.82,34.35,33.71,34.28,308562,33.82,34.35,33.71,34.28,308562,0.0,1.0
2024-01-04,33.37,33.8,33.0181,33.63,197301,33.37,33.8,33.0181,33.63,197301,0.0,1.0
2024-01-05,32.95,33.38,32.635,33.07,208100,32.95,33.38,32.635,33.07,208100,0.0,1.0
2024-01-08,33.8,33.995,32.99,32.99,181538,33.8,33.995,32.99,32.99,181538,0.0,1.0
2024-01-09,33.46,33.67,33.1,33.19,165809,33.46,33.67,33.1,33.19,165809,0.0,1.0
2024-01-10,33.37,33.58,32.96,33.33,178189,33.37,33.58,32.96,33.33,178189,0.0,1.0
2024-01-11,33.15,33.355,32.68,33.25,217424,33.15,33.355,32.68,33.25,217424,0.0,1.0
2024-01-12,32.99,33.73,32.65,33.59,138682,32.99,33.73,32.65,33.59,138682,0.0,1.0
2024-01-16,32.02,32.9861,31.97,32.69,459760,32.02,32.9861,31.97,32.69,459760,0.0,1.0
2024-01-17,31.96,32.08,31.31,31.6,415660,31.96,32.08,31.31,31.6,415660,0.0,1.0
2024-01-18,33.39,33.565,32.5,32.51,182366,33.39,33.565,32.5,32.51,182366,0.0,1.0
2024-01-19,34.02,34.11,33.3789,33.85,194745,34.02,34.11,33.3789,33.85,194745,0.0,1.0
2024-01-22,35.03,35.16,34.22,34.39,222473,35.03,35.16,34.22,34.39,222473,0.0,1.0
2024-01-23,34.87,35.47,34.87,35.3,209430,34.87,35.47,34.87,35.3,209430,0.0,1.0
2024-01-24,34.38,35.41,34.3,35.12,224664,34.38,35.41,34.3,35.12,224664,0.0,1.0
2024-01-25,34.26,35.15,34.07,35.15,188571,34.26,35.15,34.07,35.15,188571,0.0,1.0
2024-01-26,33.03,34.1,33.0,34.1,177381,33.03,34.1,33.0,34.1,177381,0.0,1.0
2024-01-29,33.02,33.29,31.87,32.59,384811,33.02,33.29,31.87,32.59,384811,0.0,1.0
2024-01-30,32.92,33.04,32.35,32.47,255684,32.92,33.04,32.35,32.47,255684,0.0,1.0
2024-01-31,31.86,32.65,31.64,32.51,272218,31.86,32.65,31.64,32.51,272218,0.0,1.0
2024-02-01,32.16,32.225,31.7,31.93,253902,32.16,32.225,31.7,31.93,253902,0.0,1.0
2024-02-02,31.92,32.15,31.61,31.84,153737,31.92,32.15,31.61,31.84,153737,0.0,1.0
2024-02-05,32.03,32.25,31.52,31.86,176834,32.03,32.25,31.52,31.86,176834,0.0,1.0
2024-02-06,32.28,32.49,31.84,31.93,147169,32.28,32.49,31.84,31.93,147169,0.0,1.0
2024-02-07,32.24,32.62,31.8,32.32,147659,32.24,32.62,31.8,32.32,147659,0.0,1.0
2024-02-08,33.11,33.245,31.96,32.29,193858,33.11,33.245,31.96,32.29,193858,0.0,1.0
2024-02-09,34.36,34.46,33.26,33.51,233472,34.36,34.46,33.26,33.51,233472,0.0,1.0
2024-02-12,34.32,34.81,34.25,34.46,203457,34.32,34.81,34.25,34.46,203457,0.0,1.0
2024-02-13,32.73,33.93,32.5,33.17,213784,32.73,33.93,32.5,33.17,213784,0.0,1.0
2024-02-14,33.61,33.78,33.1,33.35,175808,33.61,33.78,33.1,33.35,175808,0.0,1.0
2024-02-15,34.43,34.82,33.855,33.88,232462,34.43,34.82,33.855,33.88,232462,0.0,1.0
2024-02-16,32.47,34.41,32.44,34.41,419230,32.47,34.41,32.44,34.41,419230,0.0,1.0
2024-02-20,31.29,32.48,31.22,32.42,441300,31.29,32.48,31.22,32.42,441300,0.0,1.0
2024-02-21,31.46,32.0,30.75,30.95,308902,31.46,32.0,30.75,30.95,308902,0.0,1.0
2024-02-22,32.41,32.47,31.885,31.89,315541,32.41,32.47,31.885,31.89,315541,0.0,1.0
2024-02-23,31.88,32.43,31.48,32.35,309942,31.88,32.43,31.48,32.35,309942,0.0,1.0
2024-02-26,31.68,32.08,31.61,31.8,282608,31.68,32.08,31.61,31.8,282608,0.0,1.0
2024-02-27,32.05,32.54,31.76,32.0,320507,32.05,32.54,31.76,32.0,320507,0.0,1.0
2024-02-28,31.5,31.96,31.41,31.75,225536,31.5,31.96,31.41,31.75,225536,0.0,1.0
2024-02-29,32.13,32.48,31.74,32.09,370341,32.13,32.48,31.74,32.09,370341,0.0,1.0
2024-03-01,32.81,33.04,32.025,32.18,255910,32.81,33.04,32.025,32.18,255910,0.0,1.0
2024-03-04,32.59,33.45,32.5,33.1,247859,32.59,33.45,32.5,33.1,247859,0.0,1.0
2024-03-05,31.37,32.46,31.044,32.25,236648,31.37,32.46,31.044,32.25,236648,0.0,1.0
2024-03-06,32.01,32.355,31.484,31.78,237053,32.01,32.355,31.484,31.78,237053,0.0,1.0
2024-03-07,32.79,32.925,32.0,32.0,293819,32.79,32.925,32.0,32.0,293819,0.0,1.0
2024-03-08,31.95,33.1,31.95,32.91,227671,31.95,33.1,31.95,32.91,227671,0.0,1.0
2024-03-11,31.7,31.79,31.33,31.66,207149,31.7,31.79,31.33,31.66,207149,0.0,1.0
2024-03-12,31.82,31.88,31.045,31.76,228428,31.82,31.88,31.045,31.76,228428,0.0,1.0
2024-03-13,31.3,31.9599,31.18,31.59,272284,31.3,31.9599,31.18,31.59,272284,0.0,1.0
2024-03-14,31.03,31.36,30.83,31.11,450837,31.03,31.36,30.83,31.11,450837,0.0,1.0
2024-03-15,31.48,31.65,30.72,30.72,2881416,31.48,31.65,30.72,30.72,2881416,0.0,1.0
2024-03-18,31.13,32.0352,31.05,31.92,397738,31.13,32.0352,31.05,31.92,397738,0.0,1.0
2024-03-19,30.55,31.05,30.52,30.91,262549,30.55,31.05,30.52,30.91,262549,0.0,1.0
2024-03-20,30.84,31.22,30.08,30.46,370558,30.84,31.22,30.08,30.46,370558,0.0,1.0
2024-03-21,31.29,31.6088,30.96,31.37,365915,31.29,31.6088,30.96,31.37,365915,0.0,1.0
2024-03-22,30.76,31.24,30.74,31.13,186447,30.76,31.24,30.74,31.13,186447,0.0,1.0
2024-03-25,31.05,31.49,30.43,30.5,232241,31.05,31.49,30.43,30.5,232241,0.0,1.0
2024-03-26,30.86,31.315,30.79,31.31,211623,30.86,31.315,30.79,31.31,211623,0.0,1.0
2024-03-27,32.46,32.46,31.03,31.18,274609,32.46,32.46,31.03,31.18,274609,0.0,1.0
2024-03-28,33.33,33.45,32.42,32.46,344333,33.33,33.45,32.42,32.46,344333,0.0,1.0
2024-04-01,32.99,33.68,32.71,33.36,235534,32.99,33.68,32.71,33.36,235534,0.0,1.0
2024-04-02,32.38,32.785,32.015,32.62,324896,32.38,32.785,32.015,32.62,324896,0.0,1.0
2024-04-03,32.79,32.9764,31.94,31.94,183969,32.79,32.9764,31.94,31.94,183969,0.0,1.0
2024-04-04,31.62,33.32,31.58,33.17,203265,31.62,33.32,31.58,33.17,203265,0.0,1.0
2024-04-05,32.12,32.32,31.55,31.57,241152,32.12,32.32,31.55,31.57,241152,0.0,1.0
2024-04-08,32.42,32.59,32.1112,32.29,133842,32.42,32.59,32.1112,32.29,133842,0.0,1.0
2024-04-09,33.05,33.2,32.71,32.71,114116,33.05,33.2,32.71,32.71,114116,0.0,1.0
2024-04-10,31.65,32.42,31.23,32.2,163204,31.65,32.42,31.23,32.2,163204,0.0,1.0
2024-04-11,32.01,32.14,31.47,31.8,164409,32.01,32.14,31.47,31.8,164409,0.0,1.0
2024-04-12,31.27,31.69,31.195,31.51,146987,31.27,31.69,31.195,31.51,146987,0.0,1.0
2024-04-15,30.81,31.62,30.485,31.36,155886,30.81,31.62,30.485,31.36,155886,0.0,1.0
2024-04-16,30.47,30.975,30.31,30.66,260196,30.47,30.975,30.31,30.66,260196,0.0,1.0
2024-04-17,29.74,30.75,29.73,30.39,259789,29.74,30.75,29.73,30.39,259789,0.0,1.0
2024-04-18,29.24,29.87,29.11,29.62,365396,29.24,29.87,29.11,29.62,365396,0.0,1.0
2024-04-19,28.78,29.46,28.57,29.05,301668,28.78,29.46,28.57,29.05,301668,0.0,1.0
2024-04-22,29.07,29.415,28.66,29.14,202094,29.07,29.415,28.66,29.14,202094,0.0,1.0
2024-04-23,29.95,30.155,29.02,29.02,214034,29.95,30.155,29.02,29.02,214034,0.0,1.0
2024-04-24,30.36,30.53,29.72,30.1,199231,30.36,30.53,29.72,30.1,199231,0.0,1.0
2024-04-25,30.84,30.945,30.02,30.02,312034,30.84,30.945,30.02,30.02,312034,0.0,1.0
2024-04-26,31.08,31.48,30.435,30.8,126840,31.08,31.48,30.435,30.8,126840,0.0,1.0
2024-04-29,31.07,31.4,30.87,31.2,340335,31.07,31.4,30.87,31.2,340335,0.0,1.0
2024-04-30,30.32,31.04,30.27,30.79,272958,30.32,31.04,30.27,30.79,272958,0.0,1.0
2024-05-01,29.6,30.4,29.355,30.12,326121,29.6,30.4,29.355,30.12,326121,0.0,1.0
2024-05-02,30.34,30.34,29.39,29.93,311931,30.34,30.34,29.39,29.93,311931,0.0,1.0
2024-05-03,29.6,30.75,29.34,30.34,346440,29.6,30.75,29.34,30.34,346440,0.0,1.0
2024-05-06,28.92,29.76,28.79,29.64,264709,28.92,29.76,28.79,29.64,264709,0.0,1.0
2024-05-07,29.66,29.79,29.09,29.1,273792,29.66,29.79,29.09,29.1,273792,0.0,1.0
2024-05-08,29.13,29.47,29.01,29.2,175163,29.13,29.47,29.01,29.2,175163,0.0,1.0
2024-05-09,29.28,29.29,28.835,29.14,189704,29.28,29.29,28.835,29.14,189704,0.0,1.0
2024-05-10,29.45,29.54,28.9,29.38,167235,29.45,29.54,28.9,29.38,167235,0.0,1.0
2024-05-13,29.39,30.13,29.38,29.56,217754,29.39,30.13,29.38,29.56,217754,0.0,1.0
2024-05-14,29.44,29.62,29.11,29.62,179562,29.44,29.62,29.11,29.62,179562,0.0,1.0
2024-05-15,29.3,29.72,29.23,29.72,135911,29.3,29.72,29.23,29.72,135911,0.0,1.0
2024-05-16,29.73,29.77,29.15,29.22,247705,29.73,29.77,29.15,29.22,247705,0.0,1.0
2024-05-17,29.55,29.86,29.365,29.78,172235,29.55,29.86,29.365,29.78,172235,0.0,1.0
2024-05-20,29.68,30.34,29.475,29.58,238321,29.68,30.34,29.475,29.58,238321,0.0,1.0
2024-05-21,29.33,29.4957,29.04,29.26,166034,29.33,29.4957,29.04,29.26,166034,0.0,1.0
2024-05-22,30.9,30.965,29.375,29.39,430543,30.9,30.965,29.375,29.39,430543,0.0,1.0
2024-05-23,31.04,31.69,30.62,31.44,466981,31.04,31.69,30.62,31.44,466981,0.0,1.0
2024-05-24,31.66,31.94,31.05,31.25,358431,31.66,31.94,31.05,31.25,358431,0.0,1.0
2024-05-28,31.72,32.14,31.63,31.85,336426,31.72,32.14,31.63,31.85,336426,0.0,1.0
2024-05-29,31.54,32.11,31.1,31.23,545306,31.54,32.11,31.1,31.23,545306,0.0,1.0
2024-05-30,32.09,32.43,31.72,31.72,373059,32.09,32.43,31.72,31.72,373059,0.0,1.0
2024-05-31,32.24,32.34,31.4,32.26,316462,32.24,32.34,31.4,32.26,316462,0.0,1.0
2024-06-03,32.71,33.08,32.015,32.94,357168,32.71,33.08,32.015,32.94,357168,0.0,1.0
2024-06-04,32.22,32.53,31.8708,32.51,311137,32.22,32.53,31.8708,32.51,311137,0.0,1.0
2024-06-05,32.91,32.94,32.18,32.51,340113,32.91,32.94,32.18,32.51,340113,0.0,1.0
2024-06-06,32.69,32.78,32.334,32.71,187778,32.69,32.78,32.334,32.71,187778,0.0,1.0
2024-06-07,31.26,32.66,31.03,32.32,273507,31.26,32.66,31.03,32.32,273507,0.0,1.0
2024-06-10,30.83,30.96,30.32,30.9,273030,30.83,30.96,30.32,30.9,273030,0.0,1.0
2024-06-11,31.21,31.21,30.07,30.55,258683,31.21,31.21,30.07,30.55,258683,0.0,1.0
2024-06-12,32.4,32.79,32.09,32.09,310091,32.4,32.79,32.09,32.09,310091,0.0,1.0
2024-06-13,31.88,32.57,31.58,32.28,162350,31.88,32.57,31.58,32.28,162350,0.0,1.0
2024-06-14,31.35,31.695,30.93,31.35,353894,31.35,31.695,30.93,31.35,353894,0.0,1.0
2024-06-17,31.61,31.66,30.78,31.31,343724,31.61,31.66,30.78,31.31,343724,0.0,1.0
2024-06-18,32.26,32.28,31.46,31.65,352055,32.26,32.28,31.46,31.65,352055,0.0,1.0
2024-06-20,32.1,32.5,31.89,31.99,410848,32.1,32.5,31.89,31.99,410848,0.0,1.0
2024-06-21,31.99,32.44,31.79,32.15,950190,31.99,32.44,31.79,32.15,950190,0.0,1.0
2024-06-24,31.84,32.2,31.35,31.87,382549,31.84,32.2,31.35,31.87,382549,0.0,1.0
2024-06-25,32.18,32.27,31.165,32.03,422169,32.18,32.27,31.165,32.03,422169,0.0,1.0
2024-06-26,31.4,32.32,31.19,32.07,247149,31.4,32.32,31.19,32.07,247149,0.0,1.0
2024-06-27,31.94,31.96,31.07,31.53,317479,31.94,31.96,31.07,31.53,317479,0.0,1.0
2024-06-28,33.1,33.18,32.01,32.32,594529,33.1,33.18,32.01,32.32,594529,0.0,1.0
2024-07-01,32.39,33.17,31.94,33.0,251541,32.39,33.17,31.94,33.0,251541,0.0,1.0
2024-07-02,33.43,33.55,32.39,32.39,260674,33.43,33.55,32.39,32.39,260674,0.0,1.0
2024-07-03,33.37,33.9415,32.97,33.6,173882,33.37,33.9415,32.97,33.6,173882,0.0,1.0
2024-07-05,33.53,33.66,33.2,33.33,173747,33.53,33.66,33.2,33.33,173747,0.0,1.0
2024-07-08,34.21,34.635,33.71,33.94,327761,34.21,34.635,33.71,33.94,327761,0.0,1.0
2024-07-09,34.81,34.83,33.93,34.16,339216,34.81,34.83,33.93,34.16,339216,0.0,1.0
2024-07-10,35.53,35.96,34.94,35.0,343858,35.53,35.96,34.94,35.0,343858,0.0,1.0
2024-07-11,35.23,36.6,35.21,36.04,442941,35.23,36.6,35.21,36.04,442941,0.0,1.0
2024-07-12,35.24,36.25,35.15,35.82,220428,35.24,36.25,35.15,35.82,220428,0.0,1.0
2024-07-15,34.77,35.44,34.38,34.5,286880,34.77,35.44,34.38,34.5,286880,0.0,1.0
2024-07-16,35.4,35.62,34.59,35.17,208948,35.4,35.62,34.59,35.17,208948,0.0,1.0
2024-07-17,34.02,35.23,33.99,34.74,277944,34.02,35.23,33.99,34.74,277944,0.0,1.0
2024-07-18,32.74,34.22,32.38,34.1,225068,32.74,34.22,32.38,34.1,225068,0.0,1.0
2024-07-19,31.66,32.94,31.61,32.94,263969,31.66,32.94,31.61,32.94,263969,0.0,1.0
2024-07-22,33.09,33.12,31.9,32.05,242929,33.09,33.12,31.9,32.05,242929,0.0,1.0
2024-07-23,33.46,33.71,32.5,32.7,179910,33.46,33.71,32.5,32.7,179910,0.0,1.0
2024-07-24,31.43,33.36,31.34,33.05,311000,31.43,33.36,31.34,33.05,311000,0.0,1.0
2024-07-25,31.05,32.0,30.21,31.31,330654,31.05,32.0,30.21,31.31,330654,0.0,1.0
2024-07-26,31.34,32.23,30.82,32.01,292267,31.34,32.23,30.82,32.01,292267,0.0,1.0
2024-07-29,31.86,32.43,31.51,31.95,301447,31.86,32.43,31.51,31.95,301447,0.0,1.0
2024-07-30,31.02,32.345,30.97,32.1,287559,31.02,32.345,30.97,32.1,287559,0.0,1.0
2024-07-31,31.99,32.69,31.59,32.21,300926,31.99,32.69,31.59,32.21,300926,0.0,1.0
2024-08-01,28.005,30.046,27.37,29.8,1366952,28.005,30.046,27.37,29.8,1366952,0.0,1.0
2024-08-02,26.62,27.63,26.245,26.68,839116,26.62,27.63,26.245,26.68,839116,0.0,1.0
2024-08-05,25.47,26.03,24.86,25.07,669749,25.47,26.03,24.86,25.07,669749,0.0,1.0
2024-08-06,24.97,25.78,24.81,25.55,519393,24.97,25.78,24.81,25.55,519393,0.0,1.0
2024-08-07,24.11,25.5,24.03,25.46,622855,24.11,25.5,24.03,25.46,622855,0.0,1.0
2024-08-08,24.88,24.88,24.02,24.68,608491,24.88,24.88,24.02,24.68,608491,0.0,1.0
2024-08-09,24.7,25.07,24.31,24.91,475850,24.7,25.07,24.31,24.91,475850,0.0,1.0
2024-08-12,24.25,25.265,23.93,24.82,458085,24.25,25.265,23.93,24.82,458085,0.0,1.0
2024-08-13,24.98,25.0,24.42,24.69,512497,24.98,25.0,24.42,24.69,512497,0.0,1.0
2024-08-14,24.55,25.25,24.3501,25.24,351671,24.55,25.25,24.3501,25.24,351671,0.0,1.0
2024-08-15,25.59,25.97,25.03,25.33,584602,25.59,25.97,25.03,25.33,584602,0.0,1.0
2024-08-16,25.91,26.1,25.35,25.41,252289,25.91,26.1,25.35,25.41,252289,0.0,1.0
2024-08-19,26.44,26.54,25.35,25.8,276281,26.44,26.54,25.35,25.8,276281,0.0,1.0
2024-08-20,26.09,26.51,25.97,26.18,279918,26.09,26.51,25.97,26.18,279918,0.0,1.0
2024-08-21,27.08,27.09,26.22,26.37,211976,27.08,27.09,26.22,26.37,211976,0.0,1.0
2024-08-22,26.09,27.16,25.98,27.16,269161,26.09,27.16,25.98,27.16,269161,0.0,1.0
2024-08-23,26.87,27.11,26.33,26.54,245634,26.87,27.11,26.33,26.54,245634,0.0,1.0
2024-08-26,26.32,26.8986,26.24,26.89,212456,26.32,26.8986,26.24,26.89,212456,0.0,1.0
2024-08-27,26.37,26.39,25.8,26.09,155545,26.37,26.39,25.8,26.09,155545,0.0,1.0
2024-08-28,25.7,26.25,25.46,26.12,214038,25.7,26.25,25.46,26.12,214038,0.0,1.0
2024-08-29,26.36,26.835,25.895,26.06,195243,26.36,26.835,25.895,26.06,195243,0.0,1.0
2024-08-30,26.91,27.05,26.55,26.82,318877,26.91,27.05,26.55,26.82,318877,0.0,1.0
2024-09-03,25.28,26.45,24.95,26.4,590352,25.28,26.45,24.95,26.4,590352,0.0,1.0
2024-09-04,25.11,25.655,24.66,24.96,352520,25.11,25.655,24.66,24.96,352520,0.0,1.0
2024-09-05,25.01,25.42,24.86,24.98,338996,25.01,25.42,24.86,24.98,338996,0.0,1.0
2024-09-06,24.18,24.98,24.1,24.75,351877,24.18,24.98,24.1,24.75,351877,0.0,1.0
2024-09-09,23.35,24.39,23.14,24.39,384045,23.35,24.39,23.14,24.39,384045,0.0,1.0
2024-09-10,23.19,23.59,22.94,23.31,264624,23.19,23.59,22.94,23.31,264624,0.0,1.0
2024-09-11,23.83,24.06,22.8,23.28,259972,23.83,24.06,22.8,23.28,259972,0.0,1.0
2024-09-12,23.81,24.19,23.3,23.86,269341,23.81,24.19,23.3,23.86,269341,0.0,1.0
2024-09-13,25.15,25.26,24.18,25.25,308339,25.15,25.26,24.18,25.25,308339,0.0,1.0
2024-09-16,24.73,25.0,24.29,25.0,292725,24.73,25.0,24.29,25.0,292725,0.0,1.0
2024-09-17,24.95,25.41,24.71,25.19,245933,24.95,25.41,24.71,25.19,245933,0.0,1.0
2024-09-18,24.54,25.63,24.52,25.03,199634,24.54,25.63,24.52,25.03,199634,0.0,1.0
2024-09-19,25.63,25.85,25.21,25.51,325145,25.63,25.85,25.21,25.51,325145,0.0,1.0
2024-09-20,24.79,25.29,24.66,25.14,856672,24.79,25.29,24.66,25.14,856672,0.0,1.0
2024-09-23,24.5,24.97,24.5,24.97,229713,24.5,24.97,24.5,24.97,229713,0.0,1.0
2024-09-24,24.22,24.96,24.11,24.51,338653,24.22,24.96,24.11,24.51,338653,0.0,1.0
2024-09-25,24.08,24.4,23.99,24.14,277456,24.08,24.4,23.99,24.14,277456,0.0,1.0
2024-09-26,25.57,25.79,24.62,24.62,362194,25.57,25.79,24.62,24.62,362194,0.0,1.0
2024-09-27,25.95,26.02,25.435,25.83,262156,25.95,26.02,25.435,25.83,262156,0.0,1.0
2024-09-30,25.7,26.25,25.47,25.83,266737,25.7,26.25,25.47,25.83,266737,0.0,1.0
2024-10-01,24.69,25.735,24.63,25.72,195472,24.69,25.735,24.63,25.72,195472,0.0,1.0
2024-10-02,25.03,25.27,24.42,24.69,156775,25.03,25.27,24.42,24.69,156775,0.0,1.0
2024-10-03,24.42,24.8393,24.22,24.59,207477,24.42,24.8393,24.22,24.59,207477,0.0,1.0
2024-10-04,24.68,25.09,24.4,25.09,150103,24.68,25.09,24.4,25.09,150103,0.0,1.0
2024-10-07,24.71,24.8,24.29,24.39,211083,24.71,24.8,24.29,24.39,211083,0.0,1.0
2024-10-08,24.67,24.93,24.15,24.6,310410,24.67,24.93,24.15,24.6,310410,0.0,1.0
2024-10-09,24.8,24.98,24.42,24.67,222125,24.8,24.98,24.42,24.67,222125,0.0,1.0
2024-10-10,24.56,24.68,23.77,24.36,299489,24.56,24.68,23.77,24.36,299489,0.0,1.0
2024-10-11,25.47,25.49,24.43,24.45,265545,25.47,25.49,24.43,24.45,265545,0.0,1.0
2024-10-14,26.11,26.14,25.53,25.65,222524,26.11,26.14,25.53,25.65,222524,0.0,1.0
2024-10-15,25.21,26.25,25.1,26.03,556736,25.21,26.25,25.1,26.03,556736,0.0,1.0
2024-10-16,24.93,25.67,24.63,25.67,337715,24.93,25.67,24.63,25.67,337715,0.0,1.0
2024-10-17,25.18,25.36,24.76,25.19,295869,25.18,25.36,24.76,25.19,295869,0.0,1.0
2024-10-18,25.33,25.96,25.225,25.35,244326,25.33,25.96,25.225,25.35,244326,0.0,1.0
2024-10-21,25.18,25.205,24.77,25.15,288017,25.18,25.205,24.77,25.15,288017,0.0,1.0
2024-10-22,24.73,25.17,24.72,25.06,145767,24.73,25.17,24.72,25.06,145767,0.0,1.0
2024-10-23,24.61,24.92,24.25,24.72,250075,24.61,24.92,24.25,24.72,250075,0.0,1.0
2024-10-24,25.23,25.26,24.56,24.84,313729,25.23,25.26,24.56,24.84,313729,0.0,1.0
2024-10-25,25.89,26.4,25.46,25.46,216109,25.89,26.4,25.46,25.46,216109,0.0,1.0
2024-10-28,26.47,26.56,25.725,25.89,350789,26.47,26.56,25.725,25.89,350789,0.0,1.0
2024-10-29,26.55,26.73,26.25,26.32,348284,26.55,26.73,26.25,26.32,348284,0.0,1.0
2024-10-30,25.95,26.67,25.895,26.04,327688,25.95,26.67,25.895,26.04,327688,0.0,1.0
2024-10-31,24.92,26.09,24.66,26.09,435539,24.92,26.09,24.66,26.09,435539,0.0,1.0
2024-11-01,27.35,28.75,25.95,26.33,745000,27.35,28.75,25.95,26.33,745000,0.0,1.0
2024-11-04,26.51,27.34,26.35,27.17,458490,26.51,27.34,26.35,27.17,458490,0.0,1.0
2024-11-05,27.55,27.94,26.36,26.51,421040,27.55,27.94,26.36,26.51,421040,0.0,1.0
2024-11-06,28.57,29.42,28.4,28.67,507689,28.57,29.42,28.4,28.67,507689,0.0,1.0
2024-11-07,28.4,28.99,28.2705,28.81,332014,28.4,28.99,28.2705,28.81,332014,0.0,1.0
2024-11-08,28.27,28.31,27.795,28.15,299668,28.27,28.31,27.795,28.15,299668,0.0,1.0
2024-11-11,27.86,28.27,27.38,28.23,257109,27.86,28.27,27.38,28.23,257109,0.0,1.0
2024-11-12,26.94,28.0,26.875,27.6,265844,26.94,28.0,26.875,27.6,265844,0.0,1.0
2024-11-13,25.87,26.89,25.78,26.89,239595,25.87,26.89,25.78,26.89,239595,0.0,1.0
2024-11-14,25.43,27.01,25.22,26.25,293005,25.43,27.01,25.22,26.25,293005,0.0,1.0
2024-11-15,24.99,25.49,24.675,25.19,393781,24.99,25.49,24.675,25.19,393781,0.0,1.0
2024-11-18,25.36,25.47,24.9,24.95,287132,25.36,25.47,24.9,24.95,287132,0.0,1.0
2024-11-19,25.36,25.51,24.98,25.12,272640,25.36,25.51,24.98,25.12,272640,0.0,1.0
2024-11-20,25.53,25.65,25.14,25.2,289854,25.53,25.65,25.14,25.2,289854,0.0,1.0
2024-11-21,26.1,26.33,25.48,25.81,208141,26.1,26.33,25.48,25.81,208141,0.0,1.0
2024-11-22,26.65,26.76,25.965,26.05,252514,26.65,26.76,25.965,26.05,252514,0.0,1.0
2024-11-25,27.07,27.4,26.81,27.02,290359,27.07,27.4,26.81,27.02,290359,0.0,1.0
2024-11-26,25.85,27.175,25.77,27.1,189350,25.85,27.175,25.77,27.1,189350,0.0,1.0
2024-11-27,25.98,26.23,25.45,25.96,276175,25.98,26.23,25.45,25.96,276175,0.0,1.0
2024-11-29,26.4,26.91,26.18,26.21,124843,26.4,26.91,26.18,26.21,124843,0.0,1.0
2024-12-02,27.87,28.15,26.01,26.43,336755,27.87,28.15,26.01,26.43,336755,0.0,1.0
2024-12-03,27.05,27.72,26.92,27.59,279523,27.05,27.72,26.92,27.59,279523,0.0,1.0
2024-12-04,26.8,27.62,26.54,27.4,238912,26.8,27.62,26.54,27.4,238912,0.0,1.0
2024-12-05,26.23,26.72,25.94,26.72,276579,26.23,26.72,25.94,26.72,276579,0.0,1.0
2024-12-06,26.54,26.61,26.14,26.14,251547,26.54,26.61,26.14,26.14,251547,0.0,1.0
2024-12-09,27.46,28.03,26.53,26.67,295004,27.46,28.03,26.53,26.67,295004,0.0,1.0
2024-12-10,27.05,27.72,26.66,27.68,247644,27.05,27.72,26.66,27.68,247644,0.0,1.0
2024-12-11,26.92,27.47,26.75,27.23,309983,26.92,27.47,26.75,27.23,309983,0.0,1.0
2024-12-12,27.24,27.73,26.66,26.73,232852,27.24,27.73,26.66,26.73,232852,0.0,1.0
2024-12-13,27.16,27.68,26.64,27.23,265887,27.16,27.68,26.64,27.23,265887,0.0,1.0
2024-12-16,27.75,28.215,26.91,27.12,275988,27.75,28.215,26.91,27.12,275988,0.0,1.0
2024-12-17,27.41,29.075,27.18,28.17,374912,27.41,29.075,27.18,28.17,374912,0.0,1.0
2024-12-18,26.28,28.73,26.07,27.69,495225,26.28,28.73,26.07,27.69,495225,0.0,1.0
2024-12-19,25.55,26.53,25.41,26.29,276365,25.55,26.53,25.41,26.29,276365,0.0,1.0
2024-12-20,25.28,25.86,24.76,25.21,955655,25.28,25.86,24.76,25.21,955655,0.0,1.0
2024-12-23,26.34,26.38,25.355,25.46,268914,26.34,26.38,25.355,25.46,268914,0.0,1.0
2024-12-24,26.83,26.8392,26.03,26.35,109800,26.83,26.8392,26.03,26.35,109800,0.0,1.0
2024-12-26,27.45,27.645,26.3637,26.56,192502,27.45,27.645,26.3637,26.56,192502,0.0,1.0
2024-12-27,26.83,27.44,26.49,27.24,153564,26.83,27.44,26.49,27.24,153564,0.0,1.0
2024-12-30,26.42,26.46,25.72,26.4,290985,26.42,26.46,25.72,26.4,290985,0.0,1.0
2024-12-31,26.7,27.1,26.42,26.65,390581,26.7,27.1,26.42,26.65,390581,0.0,1.0
2025-01-02,26.45,27.515,26.25,26.84,286533,26.45,27.515,26.25,26.84,286533,0.0,1.0
2025-01-03,26.86,26.975,26.27,26.75,184503,26.86,26.975,26.27,26.75,184503,0.0,1.0
2025-01-06,27.44,28.0299,27.19,27.19,303344,27.44,28.0299,27.19,27.19,303344,0.0,1.0
2025-01-07,27.2,28.02,27.08,27.54,260996,27.2,28.02,27.08,27.54,260996,0.0,1.0
2025-01-08,26.37,27.44,25.56,27.0,283230,26.37,27.44,25.56,27.0,283230,0.0,1.0
2025-01-10,25.39,25.865,25.22,25.78,257917,25.39,25.865,25.22,25.78,257917,0.0,1.0
2025-01-13,23.63,24.64,23.45,23.84,496675,23.63,24.64,23.45,23.84,496675,0.0,1.0
2025-01-14,24.0,24.05,23.15,23.68,457313,24.0,24.05,23.15,23.68,457313,0.0,1.0
2025-01-15,24.22,24.95,24.1,24.65,339383,24.22,24.95,24.1,24.65,339383,0.0,1.0
2025-01-16,24.24,25.22,24.19,24.73,367589,24.24,25.22,24.19,24.73,367589,0.0,1.0
2025-01-17,24.4,24.8225,24.25,24.62,374423,24.4,24.8225,24.25,24.62,374423,0.0,1.0
2025-01-21,24.87,25.425,24.3445,24.71,376607,24.87,25.425,24.3445,24.71,376607,0.0,1.0
2025-01-22,24.53,25.36,24.35,24.91,330954,24.53,25.36,24.35,24.91,330954,0.0,1.0
2025-01-23,24.47,24.75,24.105,24.22,418397,24.47,24.75,24.105,24.22,418397,0.0,1.0
2025-01-24,23.95,24.495,23.795,24.4,322123,23.95,24.495,23.795,24.4,322123,0.0,1.0
2025-01-27,22.45,23.5,22.1307,23.22,674453,22.45,23.5,22.1307,23.22,674453,0.0,1.0
2025-01-28,22.01,22.76,21.6,22.48,553272,22.01,22.76,21.6,22.48,553272,0.0,1.0
2025-01-29,22.47,22.6,21.855,22.22,416918,22.47,22.6,21.855,22.22,416918,0.0,1.0
2025-01-30,22.65,22.9,22.24,22.88,312454,22.65,22.9,22.24,22.88,312454,0.0,1.0
2025-01-31,22.91,23.51,22.66,22.66,323812,22.91,23.51,22.66,22.66,323812,0.0,1.0
2025-02-03,22.47,22.79,21.9561,22.15,375569,22.47,22.79,21.9561,22.15,375569,0.0,1.0
2025-02-04,22.89,23.0,22.45,22.45,260246,22.89,23.0,22.45,22.45,260246,0.0,1.0
2025-02-05,23.6,23.64,22.845,22.9,214218,23.6,23.64,22.845,22.9,214218,0.0,1.0
2025-02-06,22.93,23.64,22.82,23.52,211230,22.93,23.64,22.82,23.52,211230,0.0,1.0
2025-02-07,21.72,23.025,21.655,22.94,512058,21.72,23.025,21.655,22.94,512058,0.0,1.0
2025-02-10,21.77,22.155,21.36,21.88,377520,21.77,22.155,21.36,21.88,377520,0.0,1.0
2025-02-11,21.24,21.88,21.09,21.39,301604,21.24,21.88,21.09,21.39,301604,0.0,1.0
2025-02-12,20.87,21.11,20.76,20.84,424773,20.87,21.11,20.76,20.84,424773,0.0,1.0
2025-02-13,21.47,21.53,20.89,21.16,663127,21.47,21.53,20.89,21.16,663127,0.0,1.0
2025-02-14,21.12,21.71,19.525,20.31,976146,21.12,21.71,19.525,20.31,976146,0.0,1.0
2025-02-18,21.32,21.34,20.67,21.31,503414,21.32,21.34,20.67,21.31,503414,0.0,1.0
2025-02-19,21.39,21.7,21.135,21.22,333088,21.39,21.7,21.135,21.22,333088,0.0,1.0
2025-02-20,21.46,22.0,21.215,21.41,444423,21.46,22.0,21.215,21.41,444423,0.0,1.0
2025-02-21,21.03,21.69,20.84,21.69,335115,21.03,21.69,20.84,21.69,335115,0.0,1.0
2025-02-24,19.34,21.18,19.33,21.07,517397,19.34,21.18,19.33,21.07,517397,0.0,1.0
2025-02-25,19.4,19.63,18.76,19.14,553508,19.4,19.63,18.76,19.14,553508,0.0,1.0
2025-02-26,20.31,20.37,19.6,19.61,503348,20.31,20.37,19.6,19.61,503348,0.0,1.0
2025-02-27,19.92,20.38,19.85,20.15,501977,19.92,20.38,19.85,20.15,501977,0.0,1.0
2025-02-28,19.66,20.35,19.255,19.84,612545,19.66,20.35,19.255,19.84,612545,0.0,1.0
2025-03-03,17.77,20.1,17.72,19.86,556861,17.77,20.1,17.72,19.86,556861,0.0,1.0
2025-03-04,18.0,18.3499,17.51,17.53,773808,18.0,18.3499,17.51,17.53,773808,0.0,1.0
2025-03-05,18.39,18.5,17.745,18.27,560969,18.39,18.5,17.745,18.27,560969,0.0,1.0
2025-03-06,18.01,18.48,17.8101,17.93,600331,18.01,18.48,17.8101,17.93,600331,0.0,1.0
2025-03-07,17.18,18.13,16.88,18.08,2213551,17.18,18.13,16.88,18.08,2213551,0.0,1.0
2025-03-10,16.0,17.27,15.75,16.88,857558,16.0,17.27,15.75,16.88,857558,0.0,1.0
2025-03-11,16.51,16.8,15.61,16.1,819739,16.51,16.8,15.61,16.1,819739,0.0,1.0
2025-03-12,16.52,16.85,16.28,16.85,504934,16.52,16.85,16.28,16.85,504934,0.0,1.0
2025-03-13,16.53,16.69,16.145,16.49,462308,16.53,16.69,16.145,16.49,462308,0.0,1.0
2025-03-14,17.03,17.43,16.535,16.86,438874,17.03,17.43,16.535,16.86,438874,0.0,1.0
2025-03-17,17.26,17.39,16.67,17.04,604355,17.26,17.39,16.67,17.04,604355,0.0,1.0
2025-03-18,17.04,17.4,16.7,17.23,306365,17.04,17.4,16.7,17.23,306365,0.0,1.0
2025-03-19,17.12,17.435,16.94,17.01,301852,17.12,17.435,16.94,17.01,301852,0.0,1.0
2025-03-20,16.89,17.1445,16.83,16.84,252267,16.89,17.1445,16.83,16.84,252267,0.0,1.0
2025-03-21,16.56,16.91,16.25,16.58,942654,16.56,16.91,16.25,16.58,942654,0.0,1.0
2025-03-24,17.37,17.49,16.65,16.92,394667,17.37,17.49,16.65,16.92,394667,0.0,1.0
2025-03-25,17.13,17.415,17.08,17.32,279110,17.13,17.415,17.08,17.32,279110,0.0,1.0
2025-03-26,16.57,17.18,16.41,17.06,315736,16.57,17.18,16.41,17.06,315736,0.0,1.0
2025-03-27,16.36,16.52,16.03,16.52,350748,16.36,16.52,16.03,16.52,350748,0.0,1.0
2025-03-28,15.1,16.32,15.01,16.2,555374,15.1,16.32,15.01,16.2,555374,0.0,1.0
2025-03-31,14.71,14.84,14.432,14.82,791066,14.71,14.84,14.432,14.82,791066,0.0,1.0
2025-04-01,14.72,14.96,14.34,14.64,565753,14.72,14.96,14.34,14.64,565753,0.0,1.0
2025-04-02,15.41,15.47,14.34,14.4,612050,15.41,15.47,14.34,14.4,612050,0.0,1.0
2025-04-03,13.72,14.745,13.46,14.42,962238,13.72,14.745,13.46,14.42,962238,0.0,1.0
2025-04-04,13.38,13.57,12.57,13.12,943664,13.38,13.57,12.57,13.12,943664,0.0,1.0
2025-04-07,13.92,14.66,12.8,12.92,1073182,13.92,14.66,12.8,12.92,1073182,0.0,1.0
2025-04-08,13.33,14.4936,13.03,14.38,717956,13.33,14.4936,13.03,14.38,717956,0.0,1.0
2025-04-09,15.21,15.31,13.27,13.35,1378589,15.21,15.31,13.27,13.35,1378589,0.0,1.0
2025-04-10,14.3,14.77,13.92,14.77,716658,14.3,14.77,13.92,14.77,716658,0.0,1.0
2025-04-11,14.39,14.66,13.955,14.31,634463,14.39,14.66,13.955,14.31,634463,0.0,1.0
2025-04-14,14.32,14.8,14.0407,14.67,586984,14.32,14.8,14.0407,14.67,586984,0.0,1.0
2025-04-15,14.39,14.62,14.22,14.26,345113,14.39,14.62,14.22,14.26,345113,0.0,1.0
2025-04-16,13.93,14.3799,13.551,13.9,367794,13.93,14.3799,13.551,13.9,367794,0.0,1.0
2025-04-17,14.06,14.26,13.76,13.97,478973,14.06,14.26,13.76,13.97,478973,0.0,1.0
2025-04-21,14.3,14.32,13.66,13.72,524575,14.3,14.32,13.66,13.72,524575,0.0,1.0
2025-04-22,14.72,14.75,14.27,14.49,658855,14.72,14.75,14.27,14.49,658855,0.0,1.0
2025-04-23,15.61,15.8766,15.13,15.37,1616980,15.61,15.8766,15.13,15.37,1616980,0.0,1.0
2025-04-24,16.85,17.14,15.81,16.1,746168,16.85,17.14,15.81,16.1,746168,0.0,1.0
2025-04-25,16.88,16.91,16.1805,16.5,393297,16.88,16.91,16.1805,16.5,393297,0.0,1.0
2025-04-28,16.81,17.09,16.48,16.77,342557,16.81,17.09,16.48,16.77,342557,0.0,1.0
2025-04-29,16.5,16.8265,16.405,16.56,444639,16.5,16.8265,16.405,16.56,444639,0.0,1.0
2025-04-30,16.0,16.34,15.59,16.14,420217,16.0,16.34,15.59,16.14,420217,0.0,1.0
2025-05-01,16.07,16.31,15.84,16.2,409507,16.07,16.31,15.84,16.2,409507,0.0,1.0
2025-05-02,16.69,17.26,16.33,17.12,848048,16.69,17.26,16.33,17.12,848048,0.0,1.0
2025-05-05,16.42,16.99,16.42,16.5,639297,16.42,16.99,16.42,16.5,639297,0.0,1.0
2025-05-06,15.61,16.2214,15.55,16.1,414819,15.61,16.2214,15.55,16.1,414819,0.0,1.0
2025-05-07,15.84,15.95,15.34,15.75,445298,15.84,15.95,15.34,15.75,445298,0.0,1.0
2025-05-08,16.17,16.44,15.9719,16.19,286690,16.17,16.44,15.9719,16.19,286690,0.0,1.0
2025-05-09,16.36,16.525,16.17,16.26,377354,16.36,16.525,16.17,16.26,377354,0.0,1.0
2025-05-12,17.62,18.07,17.37,17.52,645208,17.62,18.07,17.37,17.52,645208,0.0,1.0
2025-05-13,18.15,18.51,17.6,17.79,462016,18.15,18.51,17.6,17.79,462016,0.0,1.0
2025-05-14,18.05,18.335,17.93,18.16,315688,18.05,18.335,17.93,18.16,315688,0.0,1.0
2025-05-15,17.83,17.98,17.65,17.89,342506,17.83,17.98,17.65,17.89,342506,0.0,1.0
2025-05-16,17.765,17.88,17.47,17.75,312600,17.765,17.88,17.47,17.75,312600,0.0,1.0
2025-05-19,17.73,17.785,17.28,17.46,266761,17.73,17.785,17.28,17.46,266761,0.0,1.0
2025-05-20,17.76,17.88,17.51,17.51,209785,17.76,17.88,17.51,17.51,209785,0.0,1.0
2025-05-21,17.09,17.85,16.98,17.56,345308,17.09,17.85,16.98,17.56,345308,0.0,1.0
2025-05-22,17.28,17.52,16.97,16.97,305227,17.28,17.52,16.97,16.97,305227,0.0,1.0
2025-05-23,16.96,17.11,16.4624,16.71,340026,16.96,17.11,16.4624,16.71,340026,0.0,1.0
2025-05-27,17.74,18.07,17.01,17.36,414923,17.74,18.07,17.01,17.36,414923,0.0,1.0
2025-05-28,17.71,18.28,17.54,18.08,881980,17.71,18.28,17.54,18.08,881980,0.0,1.0
2025-05-29,17.67,18.13,17.59,18.13,429090,17.67,18.13,17.59,18.13,429090,0.0,1.0
2025-05-30,17.07,17.52,16.95,17.52,515065,17.07,17.52,16.95,17.52,515065,0.0,1.0
2025-06-02,17.32,17.46,16.95,17.0,390874,17.32,17.46,16.95,17.0,390874,0.0,1.0
2025-06-03,18.06,18.19,17.38,17.42,1448056,18.06,18.19,17.38,17.42,1448056,0.0,1.0
2025-06-04,18.37,18.48,18.015,18.18,399262,18.37,18.48,18.015,18.18,399262,0.0,1.0
2025-06-05,17.93,18.71,17.835,18.46,416307,17.93,18.71,17.835,18.46,416307,0.0,1.0
2025-06-06,18.26,18.48,18.12,18.23,312423,18.26,18.48,18.12,18.23,312423,0.0,1.0
2025-06-09,19.1,19.35,18.555,18.67,369693,19.1,19.35,18.555,18.67,369693,0.0,1.0
2025-06-10,19.18,19.67,19.15,19.31,454991,19.18,19.67,19.15,19.31,454991,0.0,1.0
2025-06-11,19.11,19.63,19.0,19.44,454274,19.11,19.63,19.0,19.44,454274,0.0,1.0
2025-06-12,18.845,19.16,18.66,18.8,317742,18.845,19.16,18.66,18.8,317742,0.0,1.0
2025-06-13,17.86,18.635,17.84,18.28,248698,17.86,18.635,17.84,18.28,248698,0.0,1.0
2025-06-16,18.56,18.59,18.05,18.18,238312,18.56,18.59,18.05,18.18,238312,0.0,1.0
2025-06-17,18.21,18.7799,18.21,18.32,230273,18.21,18.7799,18.21,18.32,230273,0.0,1.0
2025-06-18,18.18,18.47,17.88,18.25,219657,18.18,18.47,17.88,18.25,219657,0.0,1.0
2025-06-20,18.2,18.4723,17.71,18.47,555783,18.2,18.4723,17.71,18.47,555783,0.0,1.0
2025-06-23,18.47,18.56,17.995,18.1,351114,18.47,18.56,17.995,18.1,351114,0.0,1.0
2025-06-24,19.67,19.68,18.74,18.87,272216,19.67,19.68,18.74,18.87,272216,0.0,1.0
2025-06-25,19.48,19.83,19.35,19.7,297746,19.48,19.83,19.35,19.7,297746,0.0,1.0
2025-06-26,19.7,19.73,19.31,19.54,224110,19.7,19.73,19.31,19.54,224110,0.0,1.0
2025-06-27,19.38,19.97,19.05,19.79,435688,19.38,19.97,19.05,19.79,435688,0.0,1.0
2025-06-30,19.24,19.79,19.12,19.5,263621,19.24,19.79,19.12,19.5,263621,0.0,1.0
2025-07-01,19.63,19.97,18.915,19.1,433684,19.63,19.97,18.915,19.1,433684,0.0,1.0
2025-07-02,20.51,20.52,19.525,19.61,276040,20.51,20.52,19.525,19.61,276040,0.0,1.0
2025-07-03,20.52,20.85,20.435,20.74,171629,20.52,20.85,20.435,20.74,171629,0.0,1.0
2025-07-07,19.78,20.37,19.715,19.72,284640,19.78,20.37,19.715,19.72,284640,0.0,1.0
2025-07-08,20.46,20.945,19.915,20.02,269948,20.46,20.945,19.915,20.02,269948,0.0,1.0
2025-07-09,20.46,20.655,20.05,20.44,174200,20.46,20.655,20.05,20.44,174200,0.0,1.0
2025-07-10,20.6,20.865,20.4775,20.62,236010,20.6,20.865,20.4775,20.62,236010,0.0,1.0
2025-07-11,20.27,20.53,20.1743,20.32,272948,20.27,20.53,20.1743,20.32,272948,0.0,1.0
2025-07-14,19.64,20.035,19.2,20.02,255780,19.64,20.035,19.2,20.02,255780,0.0,1.0
2025-07-15,19.53,20.32,19.51,20.1,234460,19.53,20.32,19.51,20.1,234460,0.0,1.0
2025-07-16,19.71,19.75,18.93,19.26,230522,19.71,19.75,18.93,19.26,230522,0.0,1.0
2025-07-17,20.03,20.15,19.715,19.73,259389,20.03,20.15,19.715,19.73,259389,0.0,1.0
2025-07-18,19.65,20.32,19.62,20.32,361467,19.65,20.32,19.62,20.32,361467,0.0,1.0
2025-07-21,20.1,20.37,19.7501,19.84,253703,20.1,20.37,19.7501,19.84,253703,0.0,1.0
2025-07-22,19.79,20.39,19.6,20.09,280459,19.79,20.39,19.6,20.09,280459,0.0,1.0
2025-07-23,19.54,19.84,19.3,19.84,342501,19.54,19.84,19.3,19.84,342501,0.0,1.0
2025-07-24,18.97,19.49,18.79,19.49,298772,18.97,19.49,18.79,19.49,298772,0.0,1.0
2025-07-25,19.05,19.06,18.64,19.03,305514,19.05,19.06,18.64,19.03,305514,0.0,1.0
2025-07-28,19.5,19.6699,19.245,19.39,260070,19.5,19.6699,19.245,19.39,260070,0.0,1.0
2025-07-29,19.27,20.06,19.01,19.79,372854,19.27,20.06,19.01,19.79,372854,0.0,1.0
2025-07-30,18.98,19.7,18.8,19.55,325412,18.98,19.7,18.8,19.55,325412,0.0,1.0
2025-07-31,17.86,18.57,17.795,18.53,580497,17.86,18.57,17.795,18.53,580497,0.0,1.0
2025-08-01,19.13,19.64,17.87,19.18,1281366,19.13,19.64,17.87,19.18,1281366,0.0,1.0
2025-08-04,18.87,19.26,18.63,19.13,370977,18.87,19.26,18.63,19.13,370977,0.0,1.0
2025-08-05,18.47,18.97,18.18,18.88,543049,18.47,18.97,18.18,18.88,543049,0.0,1.0
2025-08-06,18.85,18.88,18.17,18.41,553367,18.85,18.88,18.17,18.41,553367,0.0,1.0
2025-08-07,19.55,19.6225,18.95,19.39,379411,19.55,19.6225,18.95,19.39,379411,0.0,1.0
2025-08-08,19.39,19.87,19.08,19.67,382234,19.39,19.87,19.08,19.67,382234,0.0,1.0
2025-08-11,19.18,19.59,18.92,19.44,447924,19.18,19.59,18.92,19.44,447924,0.0,1.0
2025-08-12,20.62,20.65,19.34,19.47,325710,20.62,20.65,19.34,19.47,325710,0.0,1.0
2025-08-13,21.13,21.36,20.66,20.97,407779,21.13,21.36,20.66,20.97,407779,0.0,1.0
2025-08-14,20.91,21.005,20.32,20.61,289766,20.91,21.005,20.32,20.61,289766,0.0,1.0
2025-08-15,19.86,20.84,19.85,20.84,306645,19.86,20.84,19.85,20.84,306645,0.0,1.0
2025-08-18,20.03,20.44,19.84,19.84,203287,20.03,20.44,19.84,19.84,203287,0.0,1.0
2025-08-19,19.86,20.47,19.7,20.02,264345,19.86,20.47,19.7,20.02,264345,0.0,1.0
2025-08-20,19.53,20.16,19.13,20.16,183557,19.53,20.16,19.13,20.16,183557,0.0,1.0
2025-08-21,19.44,19.55,19.19,19.22,238082,19.44,19.55,19.19,19.22,238082,0.0,1.0
2025-08-22,20.48,20.79,19.2,19.63,276359,20.48,20.79,19.2,19.63,276359,0.0,1.0
2025-08-25,20.27,20.5,20.16,20.5,254607,20.27,20.5,20.16,20.5,254607,0.0,1.0
2025-08-26,20.2,20.7,20.175,20.34,315032,20.2,20.7,20.175,20.34,315032,0.0,1.0
2025-08-27,20.29,20.445,19.51,19.51,633913,20.29,20.445,19.51,19.51,633913,0.0,1.0
2025-08-28,20.34,20.63,20.02,20.28,444312,20.34,20.63,20.02,20.28,444312,0.0,1.0
2025-08-29,19.9,20.42,19.575,20.18,452454,19.9,20.42,19.575,20.18,452454,0.0,1.0
2025-09-02,19.32,19.545,19.1145,19.25,398832,19.32,19.545,19.1145,19.25,398832,0.0,1.0
2025-09-03,19.25,19.65,19.03,19.52,1603315,19.25,19.65,19.03,19.52,1603315,0.0,1.0
2025-09-04,20.0,20.04,19.09,19.25,362801,20.0,20.04,19.09,19.25,362801,0.0,1.0
2025-09-05,20.34,20.74,19.995,20.37,249104,20.34,20.74,19.995,20.37,249104,0.0,1.0
2025-09-08,20.55,20.67,20.25,20.56,301044,20.55,20.67,20.25,20.56,301044,0.0,1.0
2025-09-09,20.62,20.7294,20.2,20.55,352329,20.62,20.7294,20.2,20.55,352329,0.0,1.0
2025-09-10,20.9,20.96,20.48,20.75,274144,20.9,20.96,20.48,20.75,274144,0.0,1.0
2025-09-11,21.25,21.49,20.97,20.97,216691,21.25,21.49,20.97,20.97,216691,0.0,1.0
2025-09-12,20.65,21.29,20.64,21.26,213676,20.65,21.29,20.64,21.26,213676,0.0,1.0
2025-09-15,21.16,21.29,20.69,20.69,216125,21.16,21.29,20.69,20.69,216125,0.0,1.0
2025-09-16,21.31,21.64,21.02,21.37,295007,21.31,21.64,21.02,21.37,295007,0.0,1.0
2025-09-17,21.94,22.76,21.58,21.6,447812,21.94,22.76,21.58,21.6,447812,0.0,1.0
2025-09-18,23.27,23.6,22.54,22.96,498404,23.27,23.6,22.54,22.96,498404,0.0,1.0
2025-09-19,22.52,23.23,22.3886,23.23,711197,22.52,23.23,22.3886,23.23,711197,0.0,1.0
2025-09-22,23.15,23.38,22.56,22.56,282156,23.15,23.38,22.56,22.56,282156,0.0,1.0
2025-09-23,22.78,23.61,22.6801,23.37,389790,22.78,23.61,22.6801,23.37,389790,0.0,1.0
2025-09-24,20.51,20.55,19.0,19.25,2828991,20.51,20.55,19.0,19.25,2828991,0.0,1.0
2025-09-25,20.17,20.508,19.5801,20.34,6205877,20.17,20.508,19.5801,20.34,6205877,0.0,1.0
2025-09-26,20.56,20.66,20.05,20.16,1140790,20.56,20.66,20.05,20.16,1140790,0.0,1.0
2025-09-29,20.07,20.97,19.87,20.97,1295600,20.07,20.97,19.87,20.97,1295600,0.0,1.0
2025-09-30,20.33,20.42,19.77,20.02,1048542,20.33,20.42,19.77,20.02,1048542,0.0,1.0
2025-10-01,20.42,20.79,19.925,20.15,1814650,20.42,20.79,19.925,20.15,1814650,0.0,1.0
2025-10-02,20.19,21.09,20.09,21.09,928536,20.19,21.09,20.09,21.09,928536,0.0,1.0
2025-10-03,20.18,20.73,20.145,20.57,485774,20.18,20.73,20.145,20.57,485774,0.0,1.0
2025-10-06,20.19,20.56,20.1,20.56,709351,20.19,20.56,20.1,20.56,709351,0.0,1.0
2025-10-07,18.74,20.4725,18.72,20.31,988850,18.74,20.4725,18.72,20.31,988850,0.0,1.0
2025-10-08,19.89,19.89,18.6652,18.74,1051704,19.89,19.89,18.6652,18.74,1051704,0.0,1.0
2025-10-09,20.89,20.9,19.795,19.89,1110590,20.89,20.9,19.795,19.89,1110590,0.0,1.0
2025-10-10,19.94,21.24,19.82,21.0,1425542,19.94,21.24,19.82,21.0,1425542,0.0,1.0
2025-10-13,21.28,21.31,20.59,20.78,918843,21.28,21.31,20.59,20.78,918843,0.0,1.0
2025-10-14,21.67,22.18,20.52,20.64,914982,21.67,22.18,20.52,20.64,914982,0.0,1.0
2025-10-15,22.69,22.935,21.74,22.2,1255958,22.69,22.935,21.74,22.2,1255958,0.0,1.0
2025-10-16,22.28,22.94,22.2,22.9,733941,22.28,22.94,22.2,22.9,733941,0.0,1.0
2025-10-17,21.72,22.38,21.615,22.03,753649,21.72,22.38,21.615,22.03,753649,0.0,1.0
2025-10-20,22.78,22.98,21.955,22.06,380541,22.78,22.98,21.955,22.06,380541,0.0,1.0
2025-10-21,22.53,22.71,22.29,22.71,319938,22.53,22.71,22.29,22.71,319938,0.0,1.0
2025-10-22,21.75,22.51,21.21,22.21,418021,21.75,22.51,21.21,22.21,418021,0.0,1.0
2025-10-23,22.48,22.6103,21.47,21.47,429511,22.48,22.6103,21.47,21.47,429511,0.0,1.0
2025-10-24,22.85,23.27,22.6,22.84,578461,22.85,23.27,22.6,22.84,578461,0.0,1.0
2025-10-27,23.51,23.67,22.95,23.12,832896,23.51,23.67,22.95,23.12,832896,0.0,1.0
2025-10-28,23.48,23.835,23.01,23.74,1048900,23.48,23.835,23.01,23.74,1048900,0.0,1.0
2025-10-29,24.01,24.3,23.525,24.15,1685933,24.01,24.3,23.525,24.15,1685933,0.0,1.0
2025-10-30,24.06,25.06,22.325,25.06,2377484,24.06,25.06,22.325,25.06,2377484,0.0,1.0
2025-10-31,23.79,24.37,23.2,24.06,1494365,23.79,24.37,23.2,24.06,1494365,0.0,1.0
2025-11-03,24.21,24.22,23.17,23.77,1046617,24.21,24.22,23.17,23.77,1046617,0.0,1.0
2025-11-04,22.67,23.63,22.65,23.45,946635,22.67,23.63,22.65,23.45,946635,0.0,1.0
2025-11-05,24.08,24.25,22.675,22.7,759465,24.08,24.25,22.675,22.7,759465,0.0,1.0
2025-11-06,23.26,24.1,23.12,24.1,889831,23.26,24.1,23.12,24.1,889831,0.0,1.0
2025-11-07,23.93,23.95,22.4329,22.73,1495763,23.93,23.95,22.4329,22.73,1495763,0.0,1.0
2025-11-10,24.32,25.01,23.95,24.64,1074738,24.32,25.01,23.95,24.64,1074738,0.0,1.0
2025-11-11,23.17,24.18,22.945,24.16,514522,23.17,24.18,22.945,24.16,514522,0.0,1.0
2025-11-12,23.03,23.65,22.94,23.43,671141,23.03,23.65,22.94,23.43,671141,0.0,1.0
2025-11-13,22.41,22.885,22.04,22.72,504129,22.41,22.885,22.04,22.72,504129,0.0,1.0
2025-11-14,22.09,22.52,21.39,21.39,488603,22.09,22.52,21.39,21.39,488603,0.0,1.0
2025-11-17,21.38,22.23,21.11,21.87,442478,21.38,22.23,21.11,21.87,442478,0.0,1.0
2025-11-18,21.44,21.63,21.1,21.19,598078,21.44,21.63,21.1,21.19,598078,0.0,1.0
2025-11-19,21.88,22.2,21.56,21.71,400318,21.88,22.2,21.56,21.71,400318,0.0,1.0
2025-11-20,21.38,22.76,21.18,22.24,481951,21.38,22.76,21.18,22.24,481951,0.0,1.0
2025-11-21,22.13,22.46,21.14,21.31,501864,22.13,22.46,21.14,21.31,501864,0.0,1.0
2025-11-24,22.82,23.26,22.35,22.43,467940,22.82,23.26,22.35,22.43,467940,0.0,1.0
2025-11-25,23.63,23.785,22.58,22.8,418537,23.63,23.785,22.58,22.8,418537,0.0,1.0
2025-11-26,24.04,24.4,23.52,23.61,822901,24.04,24.4,23.52,23.61,822901,0.0,1.0