date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1989-09-05,20.25,20.25,19.0,19.0,62300,16.2491735760197,16.2491735760197,15.2461381700925,15.2461381700925,77639.3331081043,0.0,1.0
1989-09-06,20.75,20.75,19.75,20.25,77600,16.6503877383905,16.6503877383905,15.8479594136488,16.2491735760197,96706.4566482972,0.0,1.0
1989-09-07,20.5,21.0,20.0,20.75,22800,16.4497806572051,16.8509948195759,16.0485664948342,16.6503877383905,28413.7527265615,0.0,1.0
1989-09-08,20.75,20.75,20.0,20.5,32800,16.6503877383905,16.6503877383905,16.0485664948342,16.4497806572051,40875.9249750535,0.0,1.0
1989-09-11,21.25,21.5,20.75,20.75,29100,17.0516019007614,17.2522089819468,16.6503877383905,16.6503877383905,36264.9212431113,0.0,1.0
1989-09-12,21.75,21.75,20.75,20.75,44100,17.4528160631322,17.4528160631322,16.6503877383905,16.6503877383905,54958.1796158493,0.0,1.0
1989-09-13,21.75,22.25,21.5,21.75,118800,17.4528160631322,17.8540302255031,17.2522089819468,17.4528160631322,148050.606312084,0.0,1.0
1989-09-14,21.75,22.0,21.75,21.75,57100,17.4528160631322,17.6534231443176,17.4528160631322,17.4528160631322,71159.0035388888,0.0,1.0
1989-09-15,21.0,22.0,21.0,22.0,108600,16.8509948195759,17.6534231443176,16.8509948195759,17.6534231443176,135339.190618622,0.0,1.0
1989-09-18,20.75,21.0,20.25,21.0,47100,16.6503877383905,16.8509948195759,16.2491735760197,16.8509948195759,58696.8312903969,0.0,1.0
1989-09-19,20.5,20.62,20.0,20.62,25600,16.4497806572051,16.5460720561741,16.0485664948342,16.5460720561741,31903.1609561392,0.0,1.0
1989-09-20,20.0,20.5,20.0,20.5,6800,16.0485664948342,16.4497806572051,16.0485664948342,16.4497806572051,8474.27712897451,0.0,1.0
1989-09-21,20.25,20.5,20.25,20.25,44600,16.2491735760197,16.4497806572051,16.2491735760197,16.2491735760197,55581.2882282737,0.0,1.0
1989-09-22,20.0,20.5,19.25,20.0,33400,16.0485664948342,16.4497806572051,15.4467452512779,16.0485664948342,41623.655309963,0.0,1.0
1989-09-25,19.75,20.0,19.75,19.75,23200,15.8479594136488,16.0485664948342,15.8479594136488,15.8479594136488,28912.2396165012,0.0,1.0
1989-09-26,19.75,20.0,19.75,19.75,21500,15.8479594136488,16.0485664948342,15.8479594136488,15.8479594136488,26793.6703342576,0.0,1.0
1989-09-27,20.25,20.25,19.75,19.88,15700,16.2491735760197,16.2491735760197,15.8479594136488,15.9522750958652,19565.6104301322,0.0,1.0
1989-09-28,21.25,21.38,20.5,20.75,17200,17.0516019007614,17.1559175829778,16.4497806572051,16.6503877383905,21434.936267406,0.0,1.0
1989-09-29,20.0,21.25,20.0,20.75,45500,16.0485664948342,17.0516019007614,16.0485664948342,16.6503877383905,56702.8837306382,0.0,1.0
1989-10-02,20.25,20.5,19.75,20.0,5000,16.2491735760197,16.4497806572051,15.8479594136488,16.0485664948342,6231.08612424593,0.0,1.0
1989-10-03,20.5,20.5,19.75,19.75,35500,16.4497806572051,16.4497806572051,15.8479594136488,15.8479594136488,44240.7114821462,0.0,1.0
1989-10-04,21.0,21.0,20.25,20.25,14700,16.8509948195759,16.8509948195759,16.2491735760197,16.2491735760197,18319.3932052831,0.0,1.0
1989-10-05,21.0,21.0,20.5,21.0,8500,16.8509948195759,16.8509948195759,16.4497806572051,16.8509948195759,10592.8464112181,0.0,1.0
1989-10-06,20.62,21.25,20.5,20.75,19500,16.5460720561741,17.0516019007614,16.4497806572051,16.6503877383905,24301.2358845592,0.0,1.0
1989-10-09,20.5,20.75,20.5,20.75,1500,16.4497806572051,16.6503877383905,16.4497806572051,16.6503877383905,1869.32583727378,0.0,1.0
1989-10-10,20.0,21.0,19.75,20.5,46600,16.0485664948342,16.8509948195759,15.8479594136488,16.4497806572051,58073.7226779723,0.0,1.0
1989-10-11,20.25,20.25,20.0,20.25,11600,16.2491735760197,16.2491735760197,16.0485664948342,16.2491735760197,14456.1198082506,0.0,1.0
1989-10-12,20.25,20.5,20.0,20.25,20000,16.2491735760197,16.4497806572051,16.0485664948342,16.2491735760197,24924.3444969837,0.0,1.0
1989-10-13,19.0,20.5,19.0,20.5,28900,15.2461381700925,16.4497806572051,15.2461381700925,16.4497806572051,36015.6777981416,0.0,1.0
1989-10-16,19.0,19.0,17.25,18.5,46700,15.2461381700925,15.2461381700925,13.8418886017945,14.8449240077217,58198.3444004572,0.0,1.0
1989-10-17,18.25,19.0,17.5,18.75,35500,14.6443169265362,15.2461381700925,14.0424956829799,15.0455310889071,44240.7114821463,0.0,1.0
1989-10-18,19.25,19.5,18.5,18.5,31200,15.4467452512779,15.6473523324634,14.8449240077217,14.8449240077217,38881.9774152948,0.0,1.0
1989-10-19,19.25,19.75,18.75,19.25,15000,15.4467452512779,15.8479594136488,15.0455310889071,15.4467452512779,18693.2583727379,0.0,1.0
1989-10-20,19.75,20.0,19.25,19.25,15100,15.8479594136488,16.0485664948342,15.4467452512779,15.4467452512779,18817.8800952228,0.0,1.0
1989-10-23,20.0,20.0,19.5,20.0,10200,16.0485664948342,16.0485664948342,15.6473523324634,16.0485664948342,12711.4156934618,0.0,1.0
1989-10-24,19.0,19.75,18.75,19.5,11200,15.2461381700925,15.8479594136488,15.0455310889071,15.6473523324634,13957.6329183109,0.0,1.0
1989-10-25,19.62,20.0,19.25,19.5,19600,15.7436437314324,16.0485664948342,15.4467452512779,15.6473523324634,24425.8576070441,0.0,1.0
1989-10-26,19.5,19.5,19.25,19.25,10600,15.6874737487005,15.6874737487005,15.4863522903838,15.4863522903838,13176.1176663083,0.05,1.0
1989-10-27,18.75,19.25,18.75,19.25,12300,15.0841093737504,15.4863522903838,15.0841093737504,15.4863522903838,15289.2686127918,0.0,1.0
1989-10-30,18.75,19.25,18.75,18.75,10100,15.0841093737504,15.4863522903838,15.0841093737504,15.0841093737504,12554.6026820485,0.0,1.0
1989-10-31,19.0,19.25,18.75,19.0,11800,15.2852308320671,15.4863522903838,15.0841093737504,15.2852308320671,14667.7536285319,0.0,1.0
1989-11-01,19.25,19.5,19.0,19.0,9100,15.4863522903838,15.6874737487005,15.2852308320671,15.2852308320671,11311.5727135288,0.0,1.0
1989-11-02,19.0,19.38,19.0,19.25,7800,15.2852308320671,15.5909354487085,15.2852308320671,15.4863522903838,9695.6337544533,0.0,1.0
1989-11-03,19.25,19.25,18.75,19.0,1900,15.4863522903838,15.4863522903838,15.0841093737504,15.2852308320671,2361.75694018734,0.0,1.0
1989-11-06,18.5,19.0,18.0,18.75,28600,14.8829879154338,15.2852308320671,14.4807449988004,15.0841093737504,35550.657099662,0.0,1.0
1989-11-07,18.5,18.5,18.0,18.0,13700,14.8829879154338,14.8829879154338,14.4807449988004,14.4807449988004,17029.5105687192,0.0,1.0
1989-11-08,18.75,18.75,18.5,18.75,7500,15.0841093737504,15.0841093737504,14.8829879154338,15.0841093737504,9322.72476389742,0.0,1.0
1989-11-09,18.5,18.75,18.5,18.75,7200,14.8829879154338,15.0841093737504,14.8829879154338,15.0841093737504,8949.81577334148,0.0,1.0
1989-11-10,18.25,18.5,18.25,18.5,4700,14.6818664571171,14.8829879154338,14.6818664571171,14.8829879154338,5842.24085204236,0.0,1.0
1989-11-13,18.25,18.75,18.0,18.0,25000,14.6818664571171,15.0841093737504,14.4807449988004,14.4807449988004,31075.7492129913,0.0,1.0
1989-11-14,18.5,18.75,18.25,18.75,700,14.8829879154338,15.0841093737504,14.6818664571171,15.0841093737504,870.120977963755,0.0,1.0
1989-11-15,18.25,18.5,18.25,18.25,9200,14.6818664571171,14.8829879154338,14.6818664571171,14.6818664571171,11435.8757103808,0.0,1.0
1989-11-16,18.5,19.0,18.5,18.75,6300,14.8829879154338,15.2852308320671,14.8829879154338,15.0841093737504,7831.08880167379,0.0,1.0
1989-11-17,18.75,18.75,18.5,18.5,5400,15.0841093737504,15.0841093737504,14.8829879154338,14.8829879154338,6712.36183000614,0.0,1.0
1989-11-20,18.0,18.75,18.0,18.75,17300,14.4807449988004,15.0841093737504,14.4807449988004,15.0841093737504,21504.41845539,0.0,1.0
1989-11-21,18.0,18.12,18.0,18.12,35900,14.4807449988004,14.5772832987924,14.4807449988004,14.5772832987924,44624.7758698556,0.0,1.0
1989-11-22,18.5,18.75,18.0,18.0,73700,14.8829879154338,15.0841093737504,14.4807449988004,14.4807449988004,91611.3086798982,0.0,1.0
1989-11-24,19.0,19.25,18.5,18.75,35300,15.2852308320671,15.4863522903838,14.8829879154338,15.0841093737504,43878.9578887438,0.0,1.0
1989-11-27,19.25,19.25,19.0,19.25,9600,15.4863522903838,15.4863522903838,15.2852308320671,15.4863522903838,11933.0876977886,0.0,1.0
1989-11-28,19.25,19.25,18.88,19.12,26800,15.4863522903838,15.4863522903838,15.1886925320751,15.3817691320591,33313.2031563266,0.0,1.0
1989-11-29,19.0,19.25,18.75,19.0,40100,15.2852308320671,15.4863522903838,15.0841093737504,15.2852308320671,49845.5017376381,0.0,1.0
1989-11-30,18.62,19.0,18.25,18.75,59300,14.9795262154258,15.2852308320671,14.6818664571171,15.0841093737504,73711.6771332152,0.0,1.0
1989-12-01,19.0,19.0,18.5,19.0,7100,15.2852308320671,15.2852308320671,14.8829879154338,15.2852308320671,8825.51277648954,0.0,1.0
1989-12-04,18.62,18.75,18.25,18.75,20900,14.9795262154258,15.0841093737504,14.6818664571171,15.0841093737504,25979.3263420607,0.0,1.0
1989-12-05,18.12,18.75,17.75,18.75,51500,14.5772832987924,15.0841093737504,14.2796235404837,15.0841093737504,64016.0433787622,0.0,1.0
1989-12-06,19.0,19.0,18.0,18.0,48000,15.2852308320671,15.2852308320671,14.4807449988004,14.4807449988004,59665.4384889434,0.0,1.0
1989-12-07,19.0,19.0,18.5,19.0,85600,15.2852308320671,15.2852308320671,14.8829879154338,15.2852308320671,106403.365305282,0.0,1.0
1989-12-08,19.0,19.0,18.88,19.0,38900,15.2852308320671,15.2852308320671,15.1886925320751,15.2852308320671,48353.8657754145,0.0,1.0
1989-12-11,19.5,19.5,18.5,19.0,115500,15.6874737487005,15.6874737487005,14.8829879154338,15.2852308320671,143569.961364019,0.0,1.0
1989-12-12,19.0,19.5,18.75,19.5,21400,15.2852308320671,15.6874737487005,15.0841093737504,15.6874737487005,26600.8413263206,0.0,1.0
1989-12-13,19.25,19.75,19.0,19.25,70000,15.4863522903838,15.8885952070171,15.2852308320671,15.4863522903838,87012.0977963756,0.0,1.0
1989-12-14,19.25,19.75,19.25,19.62,56000,15.4863522903838,15.8885952070171,15.4863522903838,15.7840120486925,69609.6782371005,0.0,1.0
1989-12-15,19.0,19.75,18.5,19.75,56700,15.2852308320671,15.8885952070171,14.8829879154338,15.8885952070171,70479.7992150643,0.0,1.0
1989-12-18,18.5,19.0,18.5,18.5,102400,14.8829879154338,15.2852308320671,14.8829879154338,14.8829879154338,127286.268776412,0.0,1.0
1989-12-19,18.62,18.75,18.5,18.5,131700,14.9795262154258,15.0841093737504,14.8829879154338,14.8829879154338,163707.046854038,0.0,1.0
1989-12-20,18.25,18.75,18.25,18.5,111100,14.6818664571171,15.0841093737504,14.6818664571171,14.8829879154338,138100.629502533,0.0,1.0
1989-12-21,18.5,18.5,18.0,18.0,49900,14.8829879154338,14.8829879154338,14.4807449988004,14.4807449988004,62027.1954291305,0.0,1.0
1989-12-22,18.5,18.5,18.0,18.5,2800,14.8829879154338,14.8829879154338,14.4807449988004,14.8829879154338,3480.48391185502,0.0,1.0
1989-12-26,18.25,18.75,18.0,18.25,31300,14.6818664571171,15.0841093737504,14.4807449988004,14.6818664571171,38906.8380146651,0.0,1.0
1989-12-27,18.5,19.0,18.5,18.75,83000,14.8829879154338,15.2852308320671,14.8829879154338,15.0841093737504,103171.487387131,0.0,1.0
1989-12-28,19.25,19.25,18.5,19.0,38900,15.4863522903838,15.4863522903838,14.8829879154338,15.2852308320671,48353.8657754144,0.0,1.0
1989-12-29,18.5,19.25,18.5,19.25,2000,14.8829879154338,15.4863522903838,14.8829879154338,15.4863522903838,2486.0599370393,0.0,1.0
1990-01-02,18.75,19.25,18.5,19.0,15700,15.0841093737504,15.4863522903838,14.8829879154338,15.2852308320671,19515.5705057586,0.0,1.0
1990-01-03,19.25,19.25,18.5,19.0,24500,15.4863522903838,15.4863522903838,14.8829879154338,15.2852308320671,30454.2342287314,0.0,1.0
1990-01-04,19.25,19.25,18.75,18.75,9100,15.4863522903838,15.4863522903838,15.0841093737504,15.0841093737504,11311.5727135288,0.0,1.0
1990-01-05,19.5,19.75,18.75,19.0,21100,15.6874737487005,15.8885952070171,15.0841093737504,15.2852308320671,26227.9323357646,0.0,1.0
1990-01-08,21.25,21.25,19.25,19.75,46500,17.0953239569172,17.0953239569172,15.4863522903838,15.8885952070171,57800.8935361637,0.0,1.0
1990-01-09,21.25,22.0,20.75,20.75,87100,17.0953239569172,17.6986883318672,16.6930810402838,16.6930810402838,108267.910258061,0.0,1.0
1990-01-10,20.75,21.25,20.5,21.0,18400,16.6930810402838,17.0953239569172,16.4919595819671,16.8942024986005,22871.7514207616,0.0,1.0
1990-01-11,20.25,20.75,20.25,20.75,2600,16.2908381236505,16.6930810402838,16.2908381236505,16.6930810402838,3231.87791815109,0.0,1.0
1990-01-12,19.5,20.25,19.5,20.0,24100,15.6874737487005,16.2908381236505,15.6874737487005,16.0897166653338,29957.0222413235,0.0,1.0
1990-01-15,19.25,20.0,19.25,19.5,14100,15.4863522903838,16.0897166653338,15.4863522903838,15.6874737487005,17526.7225561271,0.0,1.0
1990-01-16,19.0,19.25,18.5,19.0,24600,15.2852308320671,15.4863522903838,14.8829879154338,15.2852308320671,30578.5372255835,0.0,1.0
1990-01-17,18.5,19.25,18.5,19.25,15800,14.8829879154338,15.4863522903838,14.8829879154338,15.4863522903838,19639.8735026105,0.0,1.0
1990-01-18,18.5,18.5,17.75,18.25,42500,14.8829879154338,14.8829879154338,14.2796235404837,14.6818664571171,52828.7736620851,0.0,1.0
1990-01-19,18.25,18.5,18.25,18.25,10800,14.6818664571171,14.8829879154338,14.6818664571171,14.6818664571171,13424.7236600122,0.0,1.0
1990-01-22,18.0,18.25,17.75,18.0,13000,14.4807449988004,14.6818664571171,14.2796235404837,14.4807449988004,16159.3895907555,0.0,1.0
1990-01-23,16.75,18.25,16.75,18.25,21900,13.4751377072171,14.6818664571171,13.4751377072171,14.6818664571171,27222.3563105803,0.0,1.0
1990-01-24,17.0,17.0,16.0,17.0,29900,13.6762591655337,13.6762591655337,12.871773332267,13.6762591655337,37166.5960587377,0.0,1.0
1990-01-25,16.75,17.25,16.75,17.0,21300,13.4751377072171,13.8773806238504,13.4751377072171,13.6762591655337,26476.5383294685,0.0,1.0
1990-01-26,16.75,17.0,16.5,16.75,26400,13.5153619988804,13.7170838197592,13.3136401780016,13.5153619988804,32718.3245285351,0.05,1.0
1990-01-29,16.75,17.25,16.25,17.25,9900,13.5153619988804,13.918805640638,13.1119183571228,13.918805640638,12269.3716982007,0.0,1.0
1990-01-30,16.13,16.75,16.0,16.5,40500,13.0150918831009,13.5153619988804,12.910196536244,13.3136401780016,50192.884219912,0.0,1.0
1990-01-31,15.25,16.0,15.25,15.75,10000,12.3050310736075,12.910196536244,12.3050310736075,12.7084747153651,12393.3047456573,0.0,1.0
1990-02-01,15.63,16.0,15.5,16.0,2200,12.6116482413433,12.910196536244,12.5067528944863,12.910196536244,2726.5270440446,0.0,1.0
1990-02-02,16.0,16.25,15.5,15.5,25200,12.910196536244,13.1119183571228,12.5067528944863,12.5067528944863,31231.1279590562,0.0,1.0
1990-02-05,16.0,16.5,16.0,16.5,6800,12.910196536244,13.3136401780016,12.910196536244,13.3136401780016,8427.4472270469,0.0,1.0
1990-02-06,16.25,16.75,16.0,16.38,14700,13.1119183571228,13.5153619988804,12.910196536244,13.2168137039798,18218.1579761161,0.0,1.0
1990-02-07,16.0,16.25,15.75,16.25,3900,12.910196536244,13.1119183571228,12.7084747153651,13.1119183571228,4833.38885080631,0.0,1.0
1990-02-08,16.25,16.25,16.0,16.25,6800,13.1119183571228,13.1119183571228,12.910196536244,13.1119183571228,8427.44722704691,0.0,1.0
1990-02-09,15.5,16.5,15.5,16.25,16500,12.5067528944863,13.3136401780016,12.5067528944863,13.1119183571228,20448.9528303345,0.0,1.0
1990-02-12,15.63,16.25,15.5,15.5,27900,12.6116482413433,13.1119183571228,12.5067528944863,12.5067528944863,34577.3202403838,0.0,1.0
1990-02-13,15.5,15.5,15.0,15.5,12700,12.5067528944863,12.5067528944863,12.1033092527287,12.5067528944863,15739.4970269847,0.0,1.0
1990-02-14,15.5,15.75,15.0,15.25,66300,12.5067528944863,12.7084747153651,12.1033092527287,12.3050310736075,82167.6104637078,0.0,1.0
1990-02-15,15.75,15.75,15.5,15.5,12100,12.7084747153651,12.7084747153651,12.5067528944863,12.5067528944863,14995.8987422453,0.0,1.0
1990-02-16,16.25,16.5,16.0,16.0,13900,13.1119183571228,13.3136401780016,12.910196536244,12.910196536244,17226.6935964635,0.0,1.0
1990-02-20,16.75,16.75,16.0,16.25,23800,13.5153619988804,13.5153619988804,12.910196536244,13.1119183571228,29496.0652946642,0.0,1.0
1990-02-21,16.0,16.5,16.0,16.0,5700,12.910196536244,13.3136401780016,12.910196536244,12.910196536244,7064.18370502461,0.0,1.0
1990-02-22,15.88,16.25,15.75,15.75,8200,12.8133700622221,13.1119183571228,12.7084747153651,12.7084747153651,10162.509891439,0.0,1.0
1990-02-23,15.0,15.75,14.5,15.75,52800,12.1033092527287,12.7084747153651,11.6998656109711,12.7084747153651,65436.6490570703,0.0,1.0
1990-02-26,15.25,15.25,15.0,15.25,11500,12.3050310736075,12.3050310736075,12.1033092527287,12.3050310736075,14252.3004575059,0.0,1.0
1990-02-27,15.25,15.5,15.0,15.25,15200,12.3050310736075,12.5067528944863,12.1033092527287,12.3050310736075,18837.823213399,0.0,1.0
1990-02-28,15.0,15.25,14.88,15.25,35000,12.1033092527287,12.3050310736075,12.0064827787069,12.3050310736075,43376.5666098004,0.0,1.0
1990-03-01,15.5,15.5,14.75,15.0,24600,12.5067528944863,12.5067528944863,11.9015874318499,12.1033092527287,30487.5296743169,0.0,1.0
1990-03-02,15.25,15.75,15.25,15.25,10600,12.3050310736075,12.7084747153651,12.3050310736075,12.3050310736075,13136.9030303967,0.0,1.0
1990-03-05,15.25,16.0,15.25,15.25,57800,12.3050310736075,12.910196536244,12.3050310736075,12.3050310736075,71633.301429899,0.0,1.0
1990-03-06,15.25,15.5,15.25,15.25,57600,12.3050310736075,12.5067528944863,12.3050310736075,12.3050310736075,71385.4353349859,0.0,1.0
1990-03-07,15.25,15.75,15.25,15.25,35800,12.3050310736075,12.7084747153651,12.3050310736075,12.3050310736075,44368.030989453,0.0,1.0
1990-03-08,15.25,15.5,15.25,15.25,6500,12.3050310736075,12.5067528944863,12.3050310736075,12.3050310736075,8055.64808467723,0.0,1.0
1990-03-09,15.5,15.75,15.25,15.25,9600,12.5067528944863,12.7084747153651,12.3050310736075,12.3050310736075,11897.572555831,0.0,1.0
1990-03-12,15.5,15.75,15.5,15.5,9800,12.5067528944863,12.7084747153651,12.5067528944863,12.5067528944863,12145.4386507441,0.0,1.0
1990-03-13,15.5,15.63,15.5,15.5,9900,12.5067528944863,12.6116482413433,12.5067528944863,12.5067528944863,12269.3716982007,0.0,1.0
1990-03-14,15.5,16.0,15.5,15.5,9200,12.5067528944863,12.910196536244,12.5067528944863,12.5067528944863,11401.8403660047,0.0,1.0
1990-03-15,16.5,16.5,15.5,16.0,9700,13.3136401780016,13.3136401780016,12.5067528944863,12.910196536244,12021.5056032875,0.0,1.0
1990-03-16,17.38,17.5,16.25,16.5,18500,14.023700987495,14.1205274615168,13.1119183571228,13.3136401780016,22927.6137794659,0.0,1.0
1990-03-19,17.63,17.75,16.75,17.0,36900,14.2254228083738,14.3222492823956,13.5153619988804,13.7170838197592,45731.2945114753,0.0,1.0
1990-03-20,18.0,18.5,18.0,18.0,30300,14.5239711032745,14.9274147450321,14.5239711032745,14.5239711032745,37551.7133793413,0.0,1.0
1990-03-21,18.0,18.25,18.0,18.25,24200,14.5239711032745,14.7256929241533,14.5239711032745,14.7256929241533,29991.7974844904,0.0,1.0
1990-03-22,17.5,18.0,17.25,18.0,36500,14.1205274615168,14.5239711032745,13.918805640638,14.5239711032745,45235.562321649,0.0,1.0
1990-03-23,17.25,17.25,17.25,17.25,15000,13.918805640638,13.918805640638,13.918805640638,13.918805640638,18589.9571184859,0.0,1.0
1990-03-26,17.0,17.5,17.0,17.25,4200,13.7170838197592,14.1205274615168,13.7170838197592,13.918805640638,5205.18799317605,0.0,1.0
1990-03-27,16.75,17.13,16.75,17.0,47500,13.5153619988804,13.8219791666162,13.5153619988804,13.7170838197592,58868.1975418719,0.0,1.0
1990-03-28,16.5,17.25,16.5,17.25,5500,13.3136401780016,13.918805640638,13.3136401780016,13.918805640638,6816.31761011148,0.0,1.0
1990-03-29,17.0,17.25,16.5,16.5,59400,13.7170838197592,13.918805640638,13.3136401780016,13.3136401780016,73616.2301892041,0.0,1.0
1990-03-30,17.5,18.0,16.75,17.0,69300,14.1205274615168,14.5239711032745,13.5153619988804,13.7170838197592,85885.6018874049,0.0,1.0
1990-04-02,18.0,18.0,17.25,17.75,39400,14.5239711032745,14.5239711032745,13.918805640638,14.3222492823956,48829.6206978894,0.0,1.0
1990-04-03,18.25,18.75,17.5,18.0,17700,14.7256929241533,15.1291365659109,14.1205274615168,14.5239711032745,21936.1493998133,0.0,1.0
1990-04-04,18.13,18.88,18.13,18.75,12500,14.6288664501314,15.2340319127679,14.6288664501314,15.1291365659109,15491.6309320716,0.0,1.0
1990-04-05,18.0,18.75,18.0,18.0,8400,14.5239711032745,15.1291365659109,14.5239711032745,14.5239711032745,10410.3759863521,0.0,1.0
1990-04-06,18.5,18.5,18.0,18.5,6800,14.9274147450321,14.9274147450321,14.5239711032745,14.9274147450321,8427.44722704691,0.0,1.0
1990-04-09,18.0,18.5,18.0,18.0,18100,14.5239711032745,14.9274147450321,14.5239711032745,14.5239711032745,22431.8815896395,0.0,1.0
1990-04-10,19.0,19.0,18.0,18.5,19800,15.3308583867897,15.3308583867897,14.5239711032745,14.9274147450321,24538.7433964014,0.0,1.0
1990-04-11,18.75,19.5,18.5,19.0,22300,15.1291365659109,15.7343020285473,14.9274147450321,15.3308583867897,27637.0695828156,0.0,1.0
1990-04-12,18.75,19.25,18.75,19.0,27500,15.1291365659109,15.5325802076685,15.1291365659109,15.3308583867897,34081.5880505574,0.0,1.0
1990-04-16,18.88,19.25,18.88,19.25,3600,15.2340319127679,15.5325802076685,15.2340319127679,15.5325802076685,4461.5897084366,0.0,1.0
1990-04-17,18.25,18.75,18.0,18.5,18100,14.7256929241533,15.1291365659109,14.5239711032745,14.9274147450321,22431.8815896396,0.0,1.0
1990-04-18,17.75,18.25,17.5,18.25,36500,14.3222492823956,14.7256929241533,14.1205274615168,14.7256929241533,45235.5623216491,0.0,1.0
1990-04-19,17.75,17.75,17.75,17.75,0,14.3222492823956,14.3222492823956,14.3222492823956,14.3222492823956,0,0.0,1.0
1990-04-20,17.75,17.75,17.25,17.75,7200,14.3222492823956,14.3222492823956,13.918805640638,14.3222492823956,8923.17941687324,0.0,1.0
1990-04-23,17.0,17.75,17.0,17.25,9400,13.7170838197592,14.3222492823956,13.7170838197592,13.918805640638,11649.7064609178,0.0,1.0
1990-04-24,17.5,18.0,17.0,17.0,25000,14.1205274615168,14.5239711032745,13.7170838197592,13.7170838197592,30983.2618641432,0.0,1.0
1990-04-25,18.0,18.0,17.88,18.0,6600,14.5239711032745,14.5239711032745,14.4271446292526,14.5239711032745,8179.58113213376,0.0,1.0
1990-04-26,17.5,17.75,17.5,17.75,10500,14.1205274615168,14.3222492823956,14.1205274615168,14.3222492823956,13012.9699829401,0.0,1.0
1990-04-27,17.25,17.5,17.25,17.5,22900,13.918805640638,14.1205274615168,13.918805640638,14.1205274615168,28380.6678675551,0.0,1.0
1990-04-30,17.5,17.5,17.5,17.5,0,14.1205274615168,14.1205274615168,14.1205274615168,14.1205274615168,0,0.0,1.0
1990-05-01,17.5,17.5,17.25,17.25,5900,14.1205274615168,14.1205274615168,13.918805640638,13.918805640638,7312.04979993779,0.0,1.0
1990-05-02,17.0,17.5,17.0,17.5,1700,13.7170838197592,14.1205274615168,13.7170838197592,14.1205274615168,2106.86180676173,0.0,1.0
1990-05-03,17.5,17.5,16.88,17.0,41500,14.1205274615168,14.1205274615168,13.6202573457374,13.7170838197592,51432.2146944777,0.0,1.0
1990-05-04,17.0,17.5,17.0,17.5,5600,13.7170838197592,14.1205274615168,13.7170838197592,14.1205274615168,6940.25065756806,0.0,1.0
1990-05-07,17.25,17.5,17.25,17.5,22300,13.918805640638,14.1205274615168,13.918805640638,14.1205274615168,27637.0695828157,0.0,1.0
1990-05-08,17.25,17.75,17.25,17.25,73500,13.918805640638,14.3222492823956,13.918805640638,13.918805640638,91090.7898805809,0.0,1.0
1990-05-09,17.5,17.75,17.5,17.75,32600,14.1608718256926,14.3631699946311,14.1608718256926,14.3631699946311,40287.0675635183,0.05,1.0
1990-05-10,17.75,17.75,17.5,17.5,130100,14.3631699946311,14.3631699946311,14.1608718256926,14.1608718256926,160777.530368519,0.0,1.0
1990-05-11,17.75,18.0,17.5,18.0,103100,14.3631699946311,14.5654681635695,14.1608718256926,14.5654681635695,127410.940668672,0.0,1.0
1990-05-14,17.75,18.0,17.75,18.0,17900,14.3631699946311,14.5654681635695,14.3631699946311,14.5654681635695,22120.8131713796,0.0,1.0
1990-05-15,17.0,17.75,17.0,17.75,18600,13.7562754878157,14.3631699946311,13.7562754878157,14.3631699946311,22985.8729043386,0.0,1.0
1990-05-16,17.0,17.5,17.0,17.5,17300,13.7562754878157,14.1608718256926,13.7562754878157,14.1608718256926,21379.3334002719,0.0,1.0
1990-05-17,17.0,17.25,16.75,17.0,168000,13.7562754878157,13.9585736567541,13.5539773188772,13.7562754878157,207614.335910155,0.0,1.0
1990-05-18,16.75,17.25,16.75,17.25,15500,13.5539773188772,13.9585736567541,13.5539773188772,13.9585736567541,19154.8940869489,0.0,1.0
1990-05-21,17.13,17.25,16.75,17.25,17400,13.8614705356637,13.9585736567541,13.5539773188772,13.9585736567541,21502.9133621232,0.0,1.0
1990-05-22,17.5,17.5,17.0,17.25,34300,14.1608718256926,14.1608718256926,13.7562754878157,13.9585736567541,42387.9269149901,0.0,1.0
1990-05-23,17.75,17.75,17.25,17.5,20600,14.3631699946311,14.3631699946311,13.9585736567541,14.1608718256926,25457.4721413642,0.0,1.0
1990-05-24,17.25,17.75,17.25,17.75,36300,13.9585736567541,14.3631699946311,13.9585736567541,14.3631699946311,44859.5261520158,0.0,1.0
1990-05-25,17.25,17.75,17.25,17.75,17900,13.9585736567541,14.3631699946311,13.9585736567541,14.3631699946311,22120.8131713797,0.0,1.0
1990-05-29,17.5,17.5,17.0,17.0,15200,14.1608718256926,14.1608718256926,13.7562754878157,13.7562754878157,18784.154201395,0.0,1.0
1990-05-30,17.75,17.75,17.0,17.0,21500,14.3631699946311,14.3631699946311,13.7562754878157,13.7562754878157,26569.6917980258,0.0,1.0
1990-05-31,18.0,18.0,17.5,17.5,42300,14.5654681635695,14.5654681635695,14.1608718256926,14.1608718256926,52274.3238630928,0.0,1.0
1990-06-01,19.0,19.0,17.75,18.25,24500,15.3746608393234,15.3746608393234,14.3631699946311,14.767766332508,30277.0906535643,0.0,1.0
1990-06-04,19.0,19.0,18.38,19.0,21600,15.3746608393234,15.3746608393234,14.872961380356,15.3746608393234,26693.2717598771,0.0,1.0
1990-06-05,18.25,19.0,18.25,19.0,22700,14.767766332508,15.3746608393234,14.767766332508,15.3746608393234,28052.6513402412,0.0,1.0
1990-06-06,18.5,18.75,18.25,18.75,37700,14.9700645014465,15.1723626703849,14.767766332508,15.1723626703849,46589.6456179336,0.0,1.0
1990-06-07,18.25,18.75,18.0,18.75,19000,14.767766332508,15.1723626703849,14.5654681635695,15.1723626703849,23480.1927517438,0.0,1.0
1990-06-08,17.75,18.25,17.75,18.25,31800,14.3631699946311,14.767766332508,14.3631699946311,14.767766332508,39298.4278687079,0.0,1.0
1990-06-11,18.0,18.25,18.0,18.25,8900,14.5654681635695,14.767766332508,14.5654681635695,14.767766332508,10998.6166047642,0.0,1.0
1990-06-12,18.5,18.5,18.0,18.25,4200,14.9700645014465,14.9700645014465,14.5654681635695,14.767766332508,5190.35839775387,0.0,1.0
1990-06-13,18.75,18.75,18.0,18.5,40200,15.1723626703849,15.1723626703849,14.5654681635695,14.9700645014465,49679.1446642159,0.0,1.0
1990-06-14,18.75,18.75,18.25,18.75,11300,15.1723626703849,15.1723626703849,14.767766332508,15.1723626703849,13964.535689195,0.0,1.0
1990-06-15,18.75,18.75,18.25,18.75,135900,15.1723626703849,15.1723626703849,14.767766332508,15.1723626703849,167945.168155894,0.0,1.0
1990-06-18,18.25,18.75,18.25,18.75,3000,14.767766332508,15.1723626703849,14.767766332508,15.1723626703849,3707.39885553849,0.0,1.0
1990-06-19,18.75,18.75,18.25,18.75,8100,15.1723626703849,15.1723626703849,14.767766332508,15.1723626703849,10009.9769099539,0.0,1.0
1990-06-20,18.25,18.75,18.25,18.75,41000,14.767766332508,15.1723626703849,14.767766332508,15.1723626703849,50667.784359026,0.0,1.0
1990-06-21,18.75,18.75,18.25,18.75,900,15.1723626703849,15.1723626703849,14.767766332508,15.1723626703849,1112.21965666155,0.0,1.0
1990-06-22,18.0,18.75,18.0,18.25,38700,14.5654681635695,15.1723626703849,14.5654681635695,14.767766332508,47825.4452364466,0.0,1.0
1990-06-25,18.0,18.5,18.0,18.5,5600,14.5654681635695,14.9700645014465,14.5654681635695,14.9700645014465,6920.47786367186,0.0,1.0
1990-06-26,18.5,18.5,18.0,18.0,14000,14.9700645014465,14.9700645014465,14.5654681635695,14.5654681635695,17301.1946591796,0.0,1.0
1990-06-27,18.25,18.75,18.0,18.5,32000,14.767766332508,15.1723626703849,14.5654681635695,14.9700645014465,39545.5877924106,0.0,1.0
1990-06-28,18.75,18.75,18.63,18.75,2100,15.1723626703849,15.1723626703849,15.0752595492945,15.1723626703849,2595.17919887695,0.0,1.0
1990-06-29,18.5,18.75,18.25,18.75,12600,14.9700645014465,15.1723626703849,14.767766332508,15.1723626703849,15571.0751932616,0.0,1.0
1990-07-02,18.75,18.75,18.75,18.75,1600,15.1723626703849,15.1723626703849,15.1723626703849,15.1723626703849,1977.27938962053,0.0,1.0
1990-07-03,18.75,18.75,18.25,18.25,2200,15.1723626703849,15.1723626703849,14.767766332508,14.767766332508,2718.75916072823,0.0,1.0
1990-07-05,18.75,18.75,18.25,18.25,29200,15.1723626703849,15.1723626703849,14.767766332508,14.767766332508,36085.3488605747,0.0,1.0
1990-07-06,18.0,18.75,17.75,18.75,59900,14.5654681635695,15.1723626703849,14.3631699946311,15.1723626703849,74024.3971489187,0.0,1.0
1990-07-09,18.25,18.25,18.0,18.25,22700,14.767766332508,14.767766332508,14.5654681635695,14.767766332508,28052.6513402412,0.0,1.0
1990-07-10,18.5,18.5,18.0,18.0,42200,14.9700645014465,14.9700645014465,14.5654681635695,14.5654681635695,52150.7439012413,0.0,1.0
1990-07-11,18.5,18.5,18.25,18.25,14000,14.9700645014465,14.9700645014465,14.767766332508,14.767766332508,17301.1946591796,0.0,1.0
1990-07-12,18.5,18.75,18.25,18.25,10100,14.9700645014465,15.1723626703849,14.767766332508,14.767766332508,12481.5761469796,0.0,1.0
1990-07-13,12.25,15.5,11.5,15.5,453600,9.91261027798482,12.5424864741849,9.30571577116942,12.5424864741849,560558.70695742,0.0,1.0
1990-07-16,12.5,12.75,12.0,12.5,88600,10.1149084469233,10.3172066158617,9.71031210904635,10.1149084469233,109491.846200237,0.0,1.0
1990-07-17,11.75,12.5,11.63,12.5,103700,9.50801394010788,10.1149084469233,9.41091081901742,10.1149084469233,128152.420439781,0.0,1.0
1990-07-18,10.75,11.75,10.75,11.5,125000,8.69882126435402,9.50801394010788,8.69882126435402,9.30571577116942,154474.952314104,0.0,1.0
1990-07-19,10.0,10.75,10.0,10.5,70300,8.09192675753863,8.69882126435402,8.09192675753863,8.49652309541556,86876.7131814519,0.0,1.0
1990-07-20,10.38,11.0,10.0,10.0,72400,8.39941997432509,8.90111943329249,8.09192675753863,8.09192675753863,89471.892380329,0.0,1.0
1990-07-23,10.5,10.75,10.0,10.25,23700,8.49652309541556,8.69882126435402,8.09192675753863,8.29422492647709,29288.4509587541,0.0,1.0
1990-07-24,10.38,10.5,10.25,10.5,38300,8.39941997432509,8.49652309541556,8.29422492647709,8.49652309541556,47331.1253890414,0.0,1.0
1990-07-25,10.5,10.5,10.25,10.25,18400,8.49652309541556,8.49652309541556,8.29422492647709,8.29422492647709,22738.7129806361,0.0,1.0
1990-07-26,10.25,10.5,10.25,10.5,10700,8.29422492647709,8.49652309541556,8.29422492647709,8.49652309541556,13223.0559180873,0.0,1.0
1990-07-27,10.0,10.5,9.75,10.25,44300,8.09192675753863,8.49652309541556,7.88962858860016,8.29422492647709,54745.9231001184,0.0,1.0
1990-07-30,9.25,10.25,9.25,9.75,32400,7.48503225072323,8.29422492647709,7.48503225072323,7.88962858860016,40039.9076398157,0.0,1.0
1990-07-31,9.625,10.0,9.375,9.5,31500,7.78847950413093,8.09192675753863,7.58618133519246,7.68733041966169,38927.6879831542,0.0,1.0
1990-08-01,9.5,9.75,9.375,9.75,23000,7.68733041966169,7.88962858860016,7.58618133519246,7.88962858860016,28423.3912257951,0.0,1.0
1990-08-02,9.75,9.75,9.0,9.5,42000,7.88962858860016,7.88962858860016,7.28273408178476,7.68733041966169,51903.5839775389,0.0,1.0
1990-08-03,9.25,9.5,9.25,9.25,16400,7.48503225072323,7.68733041966169,7.48503225072323,7.48503225072323,20267.1137436104,0.0,1.0
1990-08-06,9.0,9.25,9.0,9.25,16200,7.28273408178476,7.48503225072323,7.28273408178476,7.48503225072323,20019.9538199079,0.0,1.0
1990-08-07,9.25,9.25,8.75,9.25,27600,7.52549188451092,7.52549188451092,7.11870853940222,7.52549188451092,33924.6927533684,0.05,1.0
1990-08-08,8.75,9.25,8.75,9.25,2700,7.11870853940222,7.52549188451092,7.11870853940222,7.52549188451092,3318.7199432643,0.0,1.0
1990-08-09,9.0,9.0,8.75,9.0,8100,7.32210021195657,7.32210021195657,7.11870853940222,7.32210021195657,9956.15982979289,0.0,1.0
1990-08-10,8.25,9.0,8.25,8.75,23800,6.71192519429353,7.32210021195657,6.71192519429353,7.11870853940222,29253.9017221075,0.0,1.0
1990-08-13,8.5,8.75,8.25,8.25,9800,6.91531686684788,7.11870853940222,6.71192519429353,6.71192519429353,12045.7242385148,0.0,1.0
1990-08-14,8.5,8.5,8.125,8.5,45800,6.91531686684788,6.91531686684788,6.61022935801635,6.91531686684788,56295.3234820387,0.0,1.0
1990-08-15,8.5,9.0,8.5,8.5,28700,6.91531686684788,7.32210021195657,6.91531686684788,6.91531686684788,35276.7638413649,0.0,1.0
1990-08-16,8.75,9.0,8.5,9.0,5500,7.11870853940222,7.32210021195657,6.91531686684788,7.32210021195657,6760.35543998283,0.0,1.0
1990-08-17,8.5,8.5,8.25,8.5,4300,6.91531686684788,6.91531686684788,6.71192519429353,6.91531686684788,5285.36879853202,0.0,1.0
1990-08-20,8.125,8.75,8.125,8.125,9100,6.61022935801635,7.11870853940222,6.61022935801635,6.61022935801635,11185.3153643352,0.0,1.0
1990-08-21,7.5,8.75,7.5,8.125,35500,6.10175017663048,7.11870853940222,6.10175017663048,6.61022935801635,43635.0214762528,0.0,1.0
1990-08-22,7.375,8.0,7.375,8.0,33600,6.0000543403533,6.50853352173918,6.0000543403533,6.50853352173918,41299.6259606224,0.0,1.0
1990-08-23,7.25,7.5,7.25,7.375,14000,5.89835850407613,6.10175017663048,5.89835850407613,6.0000543403533,17208.1774835926,0.0,1.0
1990-08-24,7.0,7.5,7.0,7.5,25500,5.69496683152178,6.10175017663048,5.69496683152178,6.10175017663048,31343.4661308294,0.0,1.0
1990-08-27,7.5,7.5,7.25,7.5,32600,6.10175017663048,6.10175017663048,5.89835850407613,6.10175017663048,40070.47042608,0.0,1.0
1990-08-28,7.375,7.5,7.0,7.5,14700,6.0000543403533,6.10175017663048,5.69496683152178,6.10175017663048,18068.5863577723,0.0,1.0
1990-08-29,7.0,7.5,6.75,7.5,62400,5.69496683152178,6.10175017663048,5.49157515896743,6.10175017663048,76699.3053554415,0.0,1.0
1990-08-30,7.0,7.25,6.75,7.0,27600,5.69496683152178,5.89835850407613,5.49157515896743,5.69496683152178,33924.6927533683,0.0,1.0
1990-08-31,7.125,7.25,7.0,7.25,13400,5.79666266779895,5.89835850407613,5.69496683152178,5.89835850407613,16470.6841628673,0.0,1.0
1990-09-04,7.25,7.25,6.75,7.25,36500,5.89835850407613,5.89835850407613,5.49157515896743,5.89835850407613,44864.1770107951,0.0,1.0
1990-09-05,7.5,7.5,7.0,7.25,50100,6.10175017663048,6.10175017663048,5.69496683152178,5.89835850407613,61580.6922805708,0.0,1.0
1990-09-06,7.25,7.25,6.75,7.125,2900,5.89835850407613,5.89835850407613,5.49157515896743,5.79666266779895,3564.55105017276,0.0,1.0
1990-09-07,7.0,7.25,7.0,7.25,20900,5.69496683152178,5.89835850407613,5.69496683152178,5.89835850407613,25689.3506719347,0.0,1.0
1990-09-10,7.25,7.25,7.0,7.25,11000,5.89835850407613,5.89835850407613,5.69496683152178,5.89835850407613,13520.7108799656,0.0,1.0
1990-09-11,7.25,7.375,7.0,7.0,16800,5.89835850407613,6.0000543403533,5.69496683152178,5.69496683152178,20649.8129803112,0.0,1.0
1990-09-12,7.25,7.25,7.0,7.0,800,5.89835850407613,5.89835850407613,5.69496683152178,5.69496683152178,983.324427633865,0.0,1.0
1990-09-13,7.25,7.25,6.75,7.25,38300,5.89835850407613,5.89835850407613,5.49157515896743,5.89835850407613,47076.6569729713,0.0,1.0
1990-09-14,7.0,7.25,7.0,7.25,61500,5.69496683152178,5.89835850407613,5.69496683152178,5.89835850407613,75593.0653743534,0.0,1.0
1990-09-17,7.25,7.25,7.0,7.25,7000,5.89835850407613,5.89835850407613,5.69496683152178,5.89835850407613,8604.08874179632,0.0,1.0
1990-09-18,7.25,7.25,7.0,7.25,46500,5.89835850407613,5.89835850407613,5.69496683152178,5.89835850407613,57155.7323562184,0.0,1.0
1990-09-19,7.5,7.5,7.25,7.5,12500,6.10175017663048,6.10175017663048,5.89835850407613,6.10175017663048,15364.4441817791,0.0,1.0
1990-09-20,7.25,7.5,7.25,7.5,8900,5.89835850407613,6.10175017663048,5.89835850407613,6.10175017663048,10939.4842574267,0.0,1.0
1990-09-21,7.25,7.5,7.25,7.5,80300,5.89835850407613,6.10175017663048,5.89835850407613,6.10175017663048,98701.1894237492,0.0,1.0
1990-09-24,7.0,7.5,7.0,7.25,20700,5.69496683152178,6.10175017663048,5.69496683152178,5.89835850407613,25443.5195650263,0.0,1.0
1990-09-25,7.25,7.25,7.0,7.0,18700,5.89835850407613,5.89835850407613,5.69496683152178,5.69496683152178,22985.2084959416,0.0,1.0
1990-09-26,7.25,7.25,7.0,7.25,7100,5.89835850407613,5.89835850407613,5.69496683152178,5.89835850407613,8727.00429525055,0.0,1.0
1990-09-27,7.0,7.25,7.0,7.25,1800,5.69496683152178,5.89835850407613,5.69496683152178,5.89835850407613,2212.4799621762,0.0,1.0
1990-09-28,7.0,7.0,6.75,7.0,20400,5.69496683152178,5.69496683152178,5.49157515896743,5.69496683152178,25074.7729046636,0.0,1.0
1990-10-01,7.0,7.0,6.75,7.0,11100,5.69496683152178,5.69496683152178,5.49157515896743,5.69496683152178,13643.6264334199,0.0,1.0
1990-10-02,7.0,7.0,6.75,7.0,21500,5.69496683152178,5.69496683152178,5.49157515896743,5.69496683152178,26426.8439926601,0.0,1.0
1990-10-03,6.75,7.0,6.75,7.0,18100,5.49157515896743,5.69496683152178,5.49157515896743,5.69496683152178,22247.7151752162,0.0,1.0
1990-10-04,6.75,7.0,6.75,6.875,7800,5.49157515896743,5.69496683152178,5.49157515896743,5.59327099524461,9587.41316943018,0.0,1.0
1990-10-05,7.0,7.0,6.5,6.5,6500,5.69496683152178,5.69496683152178,5.28818348641308,5.28818348641308,7989.51097452515,0.0,1.0
1990-10-08,6.625,7.0,6.5,6.5,3700,5.38987932269026,5.69496683152178,5.28818348641308,5.28818348641308,4547.87547780662,0.0,1.0
1990-10-09,6.25,6.75,6.0,6.5,16500,5.08479181385873,5.49157515896743,4.88140014130438,5.28818348641308,20281.0663199485,0.0,1.0
1990-10-10,6.0,6.25,6.0,6.0,10000,4.88140014130438,5.08479181385873,4.88140014130438,4.88140014130438,12291.5553454233,0.0,1.0
1990-10-11,5.875,6.25,5.75,6.25,83000,4.77970430502721,5.08479181385873,4.67800846875003,5.08479181385873,102019.909367013,0.0,1.0
1990-10-12,5.75,6.0,5.5,5.75,104800,4.67800846875003,4.88140014130438,4.47461679619568,4.67800846875003,128815.500020036,0.0,1.0
1990-10-15,5.75,6.0,5.5,6.0,4500,4.67800846875003,4.88140014130438,4.47461679619568,4.88140014130438,5531.1999054405,0.0,1.0
1990-10-16,5.5,6.0,5.5,5.5,443100,4.47461679619568,4.88140014130438,4.47461679619568,4.47461679619568,544638.817355708,0.0,1.0
1990-10-17,6.0,6.25,5.625,5.625,56800,4.88140014130438,5.08479181385873,4.57631263247286,4.57631263247286,69816.0343620045,0.0,1.0
1990-10-18,5.75,6.0,5.625,5.75,12100,4.67800846875003,4.88140014130438,4.57631263247286,4.67800846875003,14872.7819679622,0.0,1.0
1990-10-19,5.875,6.0,5.75,6.0,16000,4.77970430502721,4.88140014130438,4.67800846875003,4.88140014130438,19666.4885526773,0.0,1.0
1990-10-22,5.875,6.125,5.75,6.0,22300,4.77970430502721,4.98309597758156,4.67800846875003,4.88140014130438,27410.168420294,0.0,1.0
1990-10-23,6.0,6.25,5.75,5.75,11700,4.92207847581525,5.12716507897422,4.71699187265628,4.71699187265628,14262.2675247722,0.05,1.0
1990-10-24,5.875,6.0,5.75,5.75,4500,4.81953517423577,4.92207847581525,4.71699187265628,4.71699187265628,5485.48750952776,0.0,1.0
1990-10-25,6.0,6.0,5.75,6.0,8500,4.92207847581525,4.92207847581525,4.71699187265628,4.92207847581525,10361.4764068858,0.0,1.0
1990-10-26,5.875,6.0,5.75,5.75,3100,4.81953517423577,4.92207847581525,4.71699187265628,4.71699187265628,3778.89139545246,0.0,1.0
1990-10-29,6.0,6.25,5.75,6.0,3900,4.92207847581525,5.12716507897422,4.71699187265628,4.92207847581525,4754.08917492406,0.0,1.0
1990-10-30,6.25,6.25,5.875,5.875,18300,5.12716507897422,5.12716507897422,4.81953517423577,4.81953517423577,22307.6492054129,0.0,1.0
1990-10-31,5.75,6.5,5.75,6.0,111200,4.71699187265628,5.33225168213319,4.71699187265628,4.92207847581525,135552.491346553,0.0,1.0
1990-11-01,6.75,6.75,6.0,6.5,17400,5.53733828529216,5.53733828529216,4.92207847581525,5.33225168213319,21210.5517035073,0.0,1.0
1990-11-02,6.5,6.875,6.25,6.5,37500,5.33225168213319,5.63988158687164,5.12716507897422,5.33225168213319,45712.3959127313,0.0,1.0
1990-11-05,7.0,7.0,6.75,7.0,27300,5.74242488845113,5.74242488845113,5.53733828529216,5.74242488845113,33278.6242244684,0.0,1.0
1990-11-06,6.75,7.0,6.5,6.75,31900,5.53733828529216,5.74242488845113,5.33225168213319,5.53733828529216,38886.0114564301,0.0,1.0
1990-11-07,6.75,6.875,6.5,6.5,3300,5.53733828529216,5.63988158687164,5.33225168213319,5.33225168213319,4022.69084032036,0.0,1.0
1990-11-08,6.75,6.875,6.5,6.75,33500,5.53733828529216,5.63988158687164,5.33225168213319,5.53733828529216,40836.4070153733,0.0,1.0
1990-11-09,6.5,7.0,6.5,7.0,4000,5.33225168213319,5.74242488845113,5.33225168213319,5.74242488845113,4875.98889735801,0.0,1.0
1990-11-12,6.75,7.25,6.5,7.25,1900,5.53733828529216,5.9475114916101,5.33225168213319,5.9475114916101,2316.09472624505,0.0,1.0
1990-11-13,7.25,7.25,6.625,6.75,16400,5.9475114916101,5.9475114916101,5.43479498371267,5.53733828529216,19991.5544791678,0.0,1.0
1990-11-14,6.25,7.125,6.25,7.125,11500,5.12716507897422,5.84496819003061,5.12716507897422,5.84496819003061,14018.4680799043,0.0,1.0
1990-11-15,6.125,6.75,5.75,6.25,36800,5.02462177739474,5.53733828529216,4.71699187265628,5.12716507897422,44859.0978556936,0.0,1.0
1990-11-16,6.25,6.5,6.25,6.5,10300,5.12716507897422,5.33225168213319,5.12716507897422,5.33225168213319,12555.6714106969,0.0,1.0
1990-11-19,6.25,6.5,6.0,6.5,1200,5.12716507897422,5.33225168213319,4.92207847581525,5.33225168213319,1462.7966692074,0.0,1.0
1990-11-20,6.5,6.5,6.25,6.25,4700,5.33225168213319,5.33225168213319,5.12716507897422,5.12716507897422,5729.28695439566,0.0,1.0
1990-11-21,6.5,6.5,6.25,6.25,2600,5.33225168213319,5.33225168213319,5.12716507897422,5.12716507897422,3169.39278328271,0.0,1.0
1990-11-23,6.0,6.5,6.0,6.0,9900,4.92207847581525,5.33225168213319,4.92207847581525,4.92207847581525,12068.0725209611,0.0,1.0
1990-11-26,6.5,6.5,6.0,6.25,16400,5.33225168213319,5.33225168213319,4.92207847581525,5.12716507897422,19991.5544791678,0.0,1.0
1990-11-27,6.75,6.75,6.25,6.75,15900,5.53733828529216,5.53733828529216,5.12716507897422,5.53733828529216,19382.0558669981,0.0,1.0
1990-11-28,6.75,7.0,6.25,6.25,9100,5.53733828529216,5.74242488845113,5.12716507897422,5.12716507897422,11092.8747414895,0.0,1.0
1990-11-29,7.25,7.25,6.5,6.75,16900,5.9475114916101,5.9475114916101,5.33225168213319,5.53733828529216,20601.0530913376,0.0,1.0
1990-11-30,7.25,7.25,6.75,7.0,11400,5.9475114916101,5.9475114916101,5.53733828529216,5.74242488845113,13896.5683574703,0.0,1.0
1990-12-03,7.75,8.0,7.0,7.0,22100,6.35768469792803,6.562771301087,5.74242488845113,5.74242488845113,26939.838657903,0.0,1.0
1990-12-04,7.5,8.0,7.5,8.0,34200,6.15259809476906,6.562771301087,6.15259809476906,6.562771301087,41689.705072411,0.0,1.0
1990-12-05,8.25,8.25,7.5,7.5,7900,6.76785790424597,6.76785790424597,6.15259809476906,6.15259809476906,9630.07807228207,0.0,1.0
1990-12-06,8.5,9.0,8.25,8.75,45600,6.97294450740494,7.38311771372288,6.76785790424597,7.17803111056391,55586.2734298813,0.0,1.0
1990-12-07,8.25,8.5,8.25,8.25,26600,6.76785790424597,6.97294450740494,6.76785790424597,6.76785790424597,32425.3261674308,0.0,1.0
1990-12-10,8.125,8.25,8.0,8.0,23600,6.66531460266649,6.76785790424597,6.562771301087,6.562771301087,28768.3344944122,0.0,1.0
1990-12-11,8.5,8.5,8.0,8.0,14500,6.97294450740494,6.97294450740494,6.562771301087,6.562771301087,17675.4597529228,0.0,1.0
1990-12-12,8.75,9.0,8.25,8.25,7500,7.17803111056391,7.38311771372288,6.76785790424597,6.76785790424597,9142.47918254627,0.0,1.0
1990-12-13,8.375,8.75,8.25,8.75,19900,6.87040120582546,7.17803111056391,6.76785790424597,7.17803111056391,24258.0447643561,0.0,1.0
1990-12-14,8.5,8.5,8.5,8.5,2800,6.97294450740494,6.97294450740494,6.97294450740494,6.97294450740494,3413.19222815061,0.0,1.0
1990-12-17,8.5,9.0,8.5,8.5,7300,6.97294450740494,7.38311771372288,6.97294450740494,6.97294450740494,8898.67973767837,0.0,1.0
1990-12-18,8.5,9.0,8.5,9.0,49500,6.97294450740494,7.38311771372288,6.97294450740494,7.38311771372288,60340.3626048054,0.0,1.0
1990-12-19,9.0,9.0,8.5,8.5,203100,7.38311771372288,7.38311771372288,6.97294450740494,6.97294450740494,247578.336263353,0.0,1.0
1990-12-20,9.0,9.5,8.5,8.5,130900,7.38311771372288,7.79329092004082,6.97294450740494,6.97294450740494,159566.736666041,0.0,1.0
1990-12-21,8.75,9.125,8.75,8.75,19800,7.17803111056391,7.48566101530236,7.17803111056391,7.17803111056391,24136.1450419221,0.0,1.0
1990-12-24,8.75,9.25,8.75,8.75,93600,7.17803111056391,7.58820431688185,7.17803111056391,7.17803111056391,114098.140198177,0.0,1.0
1990-12-26,8.75,9.125,8.75,8.75,5300,7.17803111056391,7.48566101530236,7.17803111056391,7.17803111056391,6460.68528899936,0.0,1.0
1990-12-27,9.0,9.25,8.75,8.75,4600,7.38311771372288,7.58820431688185,7.17803111056391,7.17803111056391,5607.38723196171,0.0,1.0
1990-12-28,8.75,9.25,8.75,8.75,37000,7.17803111056391,7.58820431688185,7.17803111056391,7.17803111056391,45102.8973005616,0.0,1.0
1990-12-31,9.0,9.25,8.75,8.75,33600,7.38311771372288,7.58820431688185,7.17803111056391,7.17803111056391,40958.3067378073,0.0,1.0
1991-01-02,9.0,9.5,9.0,9.0,9700,7.38311771372288,7.79329092004082,7.38311771372288,7.38311771372288,11824.2730760932,0.0,1.0
1991-01-03,9.25,9.5,9.0,9.0,6700,7.58820431688185,7.79329092004082,7.38311771372288,7.38311771372288,8167.28140307466,0.0,1.0
1991-01-04,9.125,9.5,9.0,9.0,18600,7.48566101530236,7.79329092004082,7.38311771372288,7.38311771372288,22673.3483727148,0.0,1.0
1991-01-07,9.5,9.5,9.0,9.0,4000,7.79329092004082,7.79329092004082,7.38311771372288,7.38311771372288,4875.98889735801,0.0,1.0
1991-01-08,9.0,9.25,9.0,9.0,16600,7.38311771372288,7.58820431688185,7.38311771372288,7.38311771372288,20235.3539240357,0.0,1.0
1991-01-09,8.75,9.25,8.75,9.125,45200,7.17803111056391,7.58820431688185,7.17803111056391,7.48566101530236,55098.6745401455,0.0,1.0
1991-01-10,9.125,9.25,8.75,8.75,25000,7.48566101530236,7.58820431688185,7.17803111056391,7.17803111056391,30474.9306084876,0.0,1.0
1991-01-11,9.375,9.5,9.0,9.0,23000,7.69074761846133,7.79329092004082,7.38311771372288,7.38311771372288,28036.9361598086,0.0,1.0
1991-01-14,9.0,9.5,8.75,9.0,10800,7.38311771372288,7.79329092004082,7.17803111056391,7.38311771372288,13165.1700228666,0.0,1.0
1991-01-15,9.0,9.0,8.75,8.75,11900,7.38311771372288,7.38311771372288,7.17803111056391,7.17803111056391,14506.0669696401,0.0,1.0
1991-01-16,8.875,9.0,8.75,8.75,14100,7.28057441214339,7.38311771372288,7.17803111056391,7.17803111056391,17187.860863187,0.0,1.0
1991-01-17,9.125,9.5,9.0,9.5,125700,7.48566101530236,7.79329092004082,7.38311771372288,7.79329092004082,153227.951099475,0.0,1.0
1991-01-18,9.0,9.0,8.75,9.0,4300,7.38311771372288,7.38311771372288,7.17803111056391,7.38311771372288,5241.68806465986,0.0,1.0
1991-01-21,8.75,8.75,8.5,8.75,55200,7.17803111056391,7.17803111056391,6.97294450740494,7.17803111056391,67288.6467835405,0.0,1.0
1991-01-22,8.75,8.75,8.5,8.5,15300,7.17803111056391,7.17803111056391,6.97294450740494,6.97294450740494,18650.6575323944,0.0,1.0
1991-01-23,8.5,8.5,8.5,8.5,500,6.97294450740494,6.97294450740494,6.97294450740494,6.97294450740494,609.498612169751,0.0,1.0
1991-01-24,8.5,9.0,8.5,8.5,14900,6.97294450740494,7.38311771372288,6.97294450740494,6.97294450740494,18163.0586426586,0.0,1.0
1991-01-25,8.5,8.5,8.5,8.5,1700,6.97294450740494,6.97294450740494,6.97294450740494,6.97294450740494,2072.29528137715,0.0,1.0
1991-01-28,8.5,8.5,8.5,8.5,7400,7.01396182803673,7.01396182803673,7.01396182803673,7.01396182803673,8967.827533445,0.05,1.0
1991-01-29,8.875,8.875,8.5,8.5,16000,7.32340132045012,7.32340132045012,7.01396182803673,7.01396182803673,19389.8973696108,0.0,1.0
1991-01-30,9.0,9.0,8.5,9.0,4800,7.42654781792125,7.42654781792125,7.01396182803673,7.42654781792125,5816.96921088324,0.0,1.0
1991-01-31,9.0,9.0,8.5,9.0,4800,7.42654781792125,7.42654781792125,7.01396182803673,7.42654781792125,5816.96921088324,0.0,1.0
1991-02-01,9.0,9.0,8.5,8.5,6100,7.42654781792125,7.42654781792125,7.01396182803673,7.01396182803673,7392.39837216411,0.0,1.0
1991-02-04,9.25,9.25,8.75,9.25,93100,7.6328408128635,7.6328408128635,7.22025482297899,7.6328408128635,112824.965319423,0.0,1.0
1991-02-05,9.0,9.25,8.75,9.25,40500,7.42654781792125,7.6328408128635,7.22025482297899,7.6328408128635,49080.6777168273,0.0,1.0
1991-02-06,9.375,9.5,8.75,8.75,100900,7.73598731033463,7.83913380780576,7.22025482297899,7.22025482297899,122277.540287108,0.0,1.0
1991-02-07,9.375,9.75,9.25,9.75,47100,7.73598731033463,8.04542680274802,7.6328408128635,8.04542680274802,57079.0103817918,0.0,1.0
1991-02-08,9.75,9.75,9.0,9.25,19500,8.04542680274802,8.04542680274802,7.42654781792125,7.6328408128635,23631.4374192132,0.0,1.0
1991-02-11,9.625,9.75,9.25,9.25,18600,7.94228030527689,8.04542680274802,7.6328408128635,7.6328408128635,22540.7556921726,0.0,1.0
1991-02-12,10.5,10.5,9.25,9.75,67100,8.66430578757479,8.66430578757479,7.6328408128635,8.04542680274802,81316.3820938053,0.0,1.0
1991-02-13,10.5,10.5,10.0,10.0,68200,8.66430578757479,8.66430578757479,8.25171979769027,8.25171979769027,82649.437537966,0.0,1.0
1991-02-14,11.0,11.0,10.25,10.25,63700,9.0768917774593,9.0768917774593,8.45801279263253,8.45801279263253,77196.028902763,0.0,1.0
1991-02-15,11.5,11.5,10.75,11.0,55800,9.48947776734382,9.48947776734382,8.87059878251705,9.0768917774593,67622.2670765176,0.0,1.0
1991-02-19,11.0,11.5,11.0,11.0,79900,9.0768917774593,9.48947776734382,9.0768917774593,9.0768917774593,96828.2999894939,0.0,1.0
1991-02-20,10.75,11.25,10.5,10.75,64600,8.87059878251705,9.28318477240156,8.66430578757479,8.87059878251705,78286.7106298036,0.0,1.0
1991-02-21,11.0,11.25,10.5,10.5,23600,9.0768917774593,9.28318477240156,8.66430578757479,8.66430578757479,28600.0986201759,0.0,1.0
1991-02-22,10.63,10.75,10.63,10.75,20000,8.77157814494476,8.87059878251705,8.77157814494476,8.87059878251705,24237.3717120135,0.0,1.0
1991-02-25,10.63,11.25,10.63,10.75,34800,8.77157814494476,9.28318477240156,8.77157814494476,8.87059878251705,42173.0267789035,0.0,1.0
1991-02-26,11.0,11.0,10.5,10.5,19000,9.0768917774593,9.0768917774593,8.66430578757479,8.66430578757479,23025.5031264128,0.0,1.0
1991-02-27,10.75,11.25,10.5,10.75,36900,8.87059878251705,9.28318477240156,8.66430578757479,8.87059878251705,44717.9508086649,0.0,1.0
1991-02-28,10.75,11.25,10.75,11.25,19800,8.87059878251705,9.28318477240156,8.87059878251705,9.28318477240156,23994.9979948934,0.0,1.0
1991-03-01,12.0,12.0,10.75,10.75,46500,9.90206375722833,9.90206375722833,8.87059878251705,8.87059878251705,56351.8892304314,0.0,1.0
1991-03-04,11.75,13.0,11.75,12.5,33500,9.69577076228607,10.7272357369974,9.69577076228607,10.3146497471128,40597.5976176226,0.0,1.0
1991-03-05,12.75,12.75,12.38,12.5,10300,10.5209427420551,10.5209427420551,10.2156291095406,10.3146497471128,12482.246431687,0.0,1.0
1991-03-06,12.5,12.75,12.25,12.75,13900,10.3146497471128,10.5209427420551,10.1083567521706,10.5209427420551,16844.9733398495,0.0,1.0
1991-03-07,13.25,13.25,12.5,12.75,24100,10.9335287319396,10.9335287319396,10.3146497471128,10.5209427420551,29206.0329129763,0.0,1.0
1991-03-08,13.25,13.25,12.5,12.5,7100,10.9335287319396,10.9335287319396,10.3146497471128,10.3146497471128,8604.2669577648,0.0,1.0
1991-03-11,12.75,13.25,12.5,12.75,14500,10.5209427420551,10.9335287319396,10.3146497471128,10.5209427420551,17572.0944912098,0.0,1.0
1991-03-12,12.75,13.25,12.75,13.25,12400,10.5209427420551,10.9335287319396,10.5209427420551,10.9335287319396,15027.1704614484,0.0,1.0
1991-03-13,12.75,13.25,12.75,12.75,6000,10.5209427420551,10.9335287319396,10.5209427420551,10.5209427420551,7271.21151360405,0.0,1.0
1991-03-14,12.75,12.75,12.75,12.75,8100,10.5209427420551,10.5209427420551,10.5209427420551,10.5209427420551,9816.13554336547,0.0,1.0
1991-03-15,12.25,13.0,12.25,12.5,6200,10.1083567521706,10.7272357369974,10.1083567521706,10.3146497471128,7513.58523072417,0.0,1.0
1991-03-18,12.5,12.75,12.25,12.75,12500,10.3146497471128,10.5209427420551,10.1083567521706,10.5209427420551,15148.3573200085,0.0,1.0
1991-03-19,12.5,12.5,11.75,12.0,6200,10.3146497471128,10.3146497471128,9.69577076228607,9.90206375722833,7513.58523072422,0.0,1.0
1991-03-20,11.75,12.5,11.75,12.5,5900,9.69577076228607,10.3146497471128,9.69577076228607,10.3146497471128,7150.02465504398,0.0,1.0
1991-03-21,12.5,12.5,11.75,12.5,2300,10.3146497471128,10.3146497471128,9.69577076228607,10.3146497471128,2787.29774688156,0.0,1.0
1991-03-22,12.0,12.0,11.5,11.75,12500,9.90206375722833,9.90206375722833,9.48947776734382,9.69577076228607,15148.3573200084,0.0,1.0
1991-03-25,11.75,12.25,11.75,12.25,12800,9.69577076228607,10.1083567521706,9.69577076228607,10.1083567521706,15511.9178956886,0.0,1.0
1991-03-26,12.75,12.75,12.0,12.25,10000,10.5209427420551,10.5209427420551,9.90206375722833,10.1083567521706,12118.6858560067,0.0,1.0
1991-03-27,12.75,13.0,12.25,12.25,5200,10.5209427420551,10.7272357369974,10.1083567521706,10.1083567521706,6301.71664512351,0.0,1.0
1991-03-28,12.75,12.75,12.25,12.25,16100,10.5209427420551,10.5209427420551,10.1083567521706,10.1083567521706,19511.0842281709,0.0,1.0
1991-04-01,12.75,13.0,12.25,12.25,6100,10.5209427420551,10.7272357369974,10.1083567521706,10.1083567521706,7392.39837216412,0.0,1.0
1991-04-02,12.75,12.75,12.25,12.25,13000,10.5209427420551,10.5209427420551,10.1083567521706,10.1083567521706,15754.2916128088,0.0,1.0
1991-04-03,13.0,13.0,13.0,13.0,3200,10.7272357369974,10.7272357369974,10.7272357369974,10.7272357369974,3877.97947392214,0.0,1.0
1991-04-04,13.25,13.5,12.75,12.75,33800,10.9335287319396,11.1398217268819,10.5209427420551,10.5209427420551,40961.1581933029,0.0,1.0
1991-04-05,13.0,13.5,13.0,13.25,13400,10.7272357369974,11.1398217268819,10.7272357369974,10.9335287319396,16239.039047049,0.0,1.0
1991-04-08,13.25,13.25,12.75,12.75,1900,10.9335287319396,10.9335287319396,10.5209427420551,10.5209427420551,2302.55031264129,0.0,1.0
1991-04-09,12.75,13.25,12.75,12.75,4500,10.5209427420551,10.9335287319396,10.5209427420551,10.5209427420551,5453.40863520304,0.0,1.0
1991-04-10,13.0,13.25,12.75,13.25,2300,10.7272357369974,10.9335287319396,10.5209427420551,10.9335287319396,2787.29774688154,0.0,1.0
1991-04-11,13.0,13.25,12.75,12.75,5100,10.7272357369974,10.9335287319396,10.5209427420551,10.5209427420551,6180.52978656342,0.0,1.0
1991-04-12,13.0,13.0,13.0,13.0,4100,10.7272357369974,10.7272357369974,10.7272357369974,10.7272357369974,4968.66120096275,0.0,1.0
1991-04-15,13.5,13.5,13.0,13.0,2600,11.1398217268819,11.1398217268819,10.7272357369974,10.7272357369974,3150.85832256175,0.0,1.0
1991-04-16,13.5,13.5,13.0,13.5,26100,11.1398217268819,11.1398217268819,10.7272357369974,11.1398217268819,31629.7700841775,0.0,1.0
1991-04-17,13.5,13.5,13.0,13.13,4300,11.1398217268819,11.1398217268819,10.7272357369974,10.8345080943673,5211.03491808289,0.0,1.0
1991-04-18,13.0,13.25,13.0,13.0,2800,10.7272357369974,10.9335287319396,10.7272357369974,10.7272357369974,3393.23203968188,0.0,1.0
1991-04-19,12.88,13.5,12.88,13.0,7900,10.6282150994251,11.1398217268819,10.6282150994251,10.7272357369974,9573.76182624531,0.0,1.0
1991-04-22,12.75,12.88,12.75,12.75,5300,10.5209427420551,10.6282150994251,10.5209427420551,10.5209427420551,6422.90350368358,0.0,1.0
1991-04-23,12.75,13.25,12.25,12.75,17200,10.5209427420551,10.9335287319396,10.1083567521706,10.5209427420551,20844.1396723316,0.0,1.0
1991-04-24,11.5,12.25,11.25,12.25,33500,9.48947776734382,10.1083567521706,9.28318477240156,10.1083567521706,40597.5976176226,0.0,1.0
1991-04-25,11.38,11.5,10.5,11.0,51600,9.39045712977153,9.48947776734382,8.66430578757479,9.0768917774593,62532.4190169948,0.0,1.0
1991-04-26,11.5,11.5,11.25,11.5,4400,9.48947776734382,9.48947776734382,9.28318477240156,9.48947776734382,5332.22177664297,0.0,1.0
1991-04-29,11.25,11.75,11.25,11.75,7300,9.28318477240156,9.69577076228607,9.28318477240156,9.69577076228607,8846.64067488493,0.0,1.0
1991-04-30,11.25,11.75,11.25,11.5,3500,9.28318477240156,9.69577076228607,9.28318477240156,9.48947776734382,4241.54004960236,0.0,1.0
1991-05-01,11.75,11.75,11.25,11.25,1600,9.69577076228607,9.69577076228607,9.28318477240156,9.28318477240156,1938.98973696108,0.0,1.0
1991-05-02,11.75,11.75,11.25,11.75,3000,9.69577076228607,9.69577076228607,9.28318477240156,9.69577076228607,3635.60575680203,0.0,1.0
1991-05-03,11.25,11.75,11.25,11.75,1500,9.28318477240156,9.69577076228607,9.28318477240156,9.69577076228607,1817.80287840101,0.0,1.0
1991-05-06,11.25,11.63,11.25,11.25,11000,9.28318477240156,9.59675012471379,9.28318477240156,9.28318477240156,13330.5544416074,0.0,1.0
1991-05-07,11.5,11.5,11.0,11.5,21300,9.48947776734382,9.48947776734382,9.0768917774593,9.48947776734382,25812.8008732944,0.0,1.0
1991-05-08,11.0,11.5,11.0,11.5,6000,9.0768917774593,9.48947776734382,9.0768917774593,9.48947776734382,7271.21151360405,0.0,1.0
1991-05-09,11.5,11.5,11.0,11.38,13100,9.48947776734382,9.48947776734382,9.0768917774593,9.39045712977153,15875.4784713688,0.0,1.0
1991-05-10,11.25,11.38,11.25,11.38,8000,9.28318477240156,9.39045712977153,9.28318477240156,9.39045712977153,9694.9486848054,0.0,1.0
1991-05-13,12.75,13.25,11.5,11.75,31900,10.5209427420551,10.9335287319396,9.48947776734382,9.69577076228607,38658.6078806615,0.0,1.0
1991-05-14,12.75,12.75,12.25,12.25,6500,10.5209427420551,10.5209427420551,10.1083567521706,10.1083567521706,7877.14580640439,0.0,1.0
1991-05-15,11.25,12.5,11.25,12.25,30200,9.28318477240156,10.3146497471128,9.28318477240156,10.1083567521706,36598.4312851404,0.0,1.0
1991-05-16,11.63,12.13,11.25,11.25,7900,9.59675012471379,10.0093361145983,9.28318477240156,9.28318477240156,9573.76182624533,0.0,1.0
1991-05-17,12.0,12.0,11.75,12.0,3600,9.90206375722833,9.90206375722833,9.69577076228607,9.90206375722833,4362.72690816243,0.0,1.0
1991-05-20,11.5,12.0,11.5,12.0,4000,9.48947776734382,9.90206375722833,9.48947776734382,9.90206375722833,4847.4743424027,0.0,1.0
1991-05-21,12.0,12.0,11.5,11.5,1200,9.90206375722833,9.90206375722833,9.48947776734382,9.48947776734382,1454.24230272081,0.0,1.0
1991-05-22,12.0,12.0,11.5,11.5,7700,9.90206375722833,9.90206375722833,9.48947776734382,9.48947776734382,9331.3881091252,0.0,1.0
1991-05-23,12.25,12.25,11.75,11.75,10300,10.1083567521706,10.1083567521706,9.69577076228607,9.69577076228607,12482.2464316869,0.0,1.0
1991-05-24,13.0,13.0,12.25,12.25,34100,10.7272357369974,10.7272357369974,10.1083567521706,10.1083567521706,41324.7187689828,0.0,1.0
1991-05-28,13.0,13.0,12.5,12.5,13200,10.7272357369974,10.7272357369974,10.3146497471128,10.3146497471128,15996.6653299288,0.0,1.0
1991-05-29,12.25,13.0,12.25,12.5,17300,10.1083567521706,10.7272357369974,10.1083567521706,10.3146497471128,20965.3265308916,0.0,1.0
1991-05-30,12.5,13.0,12.25,12.5,11800,10.3559083461013,10.7701446799453,10.1487901791793,10.3559083461013,14243.0770020796,0.05,1.0
1991-05-31,13.0,13.0,12.5,13.0,19500,10.7701446799453,10.7701446799453,10.3559083461013,10.7701446799453,23537.2882661487,0.0,1.0
1991-06-03,13.0,13.0,12.5,12.5,25400,10.7701446799453,10.7701446799453,10.3559083461013,10.3559083461013,30658.8267671885,0.0,1.0
1991-06-04,13.0,13.0,12.75,12.75,19000,10.7701446799453,10.7701446799453,10.5630265130233,10.5630265130233,22933.7680541961,0.0,1.0
1991-06-05,13.25,13.25,12.5,13.0,10800,10.9772628468674,10.9772628468674,10.3559083461013,10.7701446799453,13036.0365781746,0.0,1.0
1991-06-06,12.75,13.25,12.75,13.25,900,10.5630265130233,10.9772628468674,10.5630265130233,10.9772628468674,1086.33638151455,0.0,1.0
1991-06-07,13.0,13.25,12.75,12.75,2400,10.7701446799453,10.9772628468674,10.5630265130233,10.5630265130233,2896.89701737214,0.0,1.0
1991-06-10,13.25,13.25,12.88,13.0,4500,10.9772628468674,10.9772628468674,10.6707279598228,10.7701446799453,5431.68190757273,0.0,1.0
1991-06-11,13.25,13.25,12.75,12.75,2400,10.9772628468674,10.9772628468674,10.5630265130233,10.5630265130233,2896.89701737212,0.0,1.0
1991-06-12,12.88,13.25,12.75,13.25,7900,10.6707279598228,10.9772628468674,10.5630265130233,10.9772628468674,9535.61934884991,0.0,1.0
1991-06-13,12.75,13.25,12.75,12.75,16400,10.5630265130233,10.9772628468674,10.5630265130233,10.5630265130233,19795.4629520429,0.0,1.0
1991-06-14,13.25,13.25,12.75,12.75,600,10.9772628468674,10.9772628468674,10.5630265130233,10.5630265130233,724.224254343031,0.0,1.0
1991-06-17,12.88,13.25,12.75,13.25,37600,10.6707279598228,10.9772628468674,10.5630265130233,10.9772628468674,45384.7199388299,0.0,1.0
1991-06-18,12.88,13.25,12.75,13.25,40600,10.6707279598228,10.9772628468674,10.5630265130233,10.9772628468674,49005.8412105451,0.0,1.0
1991-06-19,12.75,13.25,12.75,12.75,43400,10.5630265130233,10.9772628468674,10.5630265130233,10.5630265130233,52385.5543974795,0.0,1.0
1991-06-20,12.5,12.75,12.5,12.75,8700,10.3559083461013,10.5630265130233,10.3559083461013,10.5630265130233,10501.251687974,0.0,1.0
1991-06-21,12.5,13.0,12.5,12.75,10300,10.3559083461013,10.7701446799453,10.3559083461013,10.5630265130233,12432.5163662221,0.0,1.0
1991-06-24,11.38,12.75,10.75,12.75,29000,9.42801895829062,10.5630265130233,8.90608117764712,10.5630265130233,35004.1722932466,0.0,1.0
1991-06-25,11.25,11.75,11.25,11.25,1300,9.32031751149117,9.73455384533522,9.32031751149117,9.32031751149117,1569.15255107657,0.0,1.0
1991-06-26,11.25,11.38,11.25,11.25,9400,9.32031751149117,9.42801895829062,9.32031751149117,9.32031751149117,11346.1799847075,0.0,1.0
1991-06-27,11.25,11.25,11.25,11.25,0,9.32031751149117,9.32031751149117,9.32031751149117,9.32031751149117,0,0.0,1.0
1991-06-28,11.25,11.5,11.0,11.25,8000,9.32031751149117,9.52743567841319,9.11319934456914,9.32031751149117,9656.32339124043,0.0,1.0
1991-07-01,11.0,11.5,10.75,11.0,7600,9.11319934456914,9.52743567841319,8.90608117764712,9.11319934456914,9173.50722167842,0.0,1.0
1991-07-02,11.5,11.5,11.5,11.5,300,9.52743567841319,9.52743567841319,9.52743567841319,9.52743567841319,362.112127171516,0.0,1.0
1991-07-03,10.75,11.25,10.75,11.0,4400,8.90608117764712,9.32031751149117,8.90608117764712,9.11319934456914,5310.97786518224,0.0,1.0
1991-07-05,10.75,10.75,10.75,10.75,1600,8.90608117764712,8.90608117764712,8.90608117764712,8.90608117764712,1931.26467824809,0.0,1.0
1991-07-08,10.75,11.25,10.75,11.0,7100,8.90608117764712,9.32031751149117,8.90608117764712,9.11319934456914,8569.98700972588,0.0,1.0
1991-07-09,10.88,11.0,10.5,10.5,7100,9.01378262444657,9.11319934456914,8.69896301072509,8.69896301072509,8569.98700972589,0.0,1.0
1991-07-10,10.5,11.5,10.5,11.5,1200,8.69896301072509,9.52743567841319,8.69896301072509,9.52743567841319,1448.44850868607,0.0,1.0
1991-07-11,11.25,11.5,10.75,11.5,19200,9.32031751149117,9.52743567841319,8.90608117764712,9.52743567841319,23175.176138977,0.0,1.0
1991-07-12,12.0,12.0,11.25,11.5,9200,9.94167201225724,9.94167201225724,9.32031751149117,9.52743567841319,11104.7718999265,0.0,1.0
1991-07-15,12.0,12.25,11.5,12.0,10100,9.94167201225724,10.1487901791793,9.52743567841319,9.94167201225724,12191.1082814411,0.0,1.0
1991-07-16,13.25,13.75,12.25,12.25,54700,10.9772628468674,11.3914991807114,10.1487901791793,10.1487901791793,66025.1111876063,0.0,1.0
1991-07-17,13.5,14.75,13.25,13.75,47900,11.1843810137894,12.2199718483995,10.9772628468674,11.3914991807114,57817.2363050521,0.0,1.0
1991-07-18,13.5,14.25,13.5,14.25,18600,11.1843810137894,11.8057355145555,11.1843810137894,11.8057355145555,22450.951884634,0.0,1.0
1991-07-19,13.63,14.0,13.5,14.0,30800,11.2920824605889,11.5986173476335,11.1843810137894,11.5986173476335,37176.8450562755,0.0,1.0
1991-07-22,13.5,14.0,13.5,14.0,11700,11.1843810137894,11.5986173476335,11.1843810137894,11.5986173476335,14122.3729596891,0.0,1.0
1991-07-23,13.75,14.0,13.5,13.5,23100,11.3914991807114,11.5986173476335,11.1843810137894,11.1843810137894,27882.6337922068,0.0,1.0
1991-07-24,13.5,13.63,13.5,13.5,7700,11.1843810137894,11.2920824605889,11.1843810137894,11.1843810137894,9294.21126406892,0.0,1.0
1991-07-25,13.38,13.5,13.25,13.25,3600,11.0849642936668,11.1843810137894,10.9772628468674,10.9772628468674,4345.34552605821,0.0,1.0
1991-07-26,13.25,14.0,13.25,14.0,4800,11.0186864802518,11.642385714983,11.0186864802518,11.642385714983,5772.01285416251,0.05,1.0
1991-07-29,13.25,13.25,13.25,13.25,700,11.0186864802518,11.0186864802518,11.0186864802518,11.0186864802518,841.751874565365,0.0,1.0
1991-07-30,13.25,13.5,13.25,13.25,6900,11.0186864802518,11.2265862251622,11.0186864802518,11.0186864802518,8297.2684778586,0.0,1.0
1991-07-31,13.0,13.75,13.0,13.75,10300,10.8107867353414,11.4344859700726,10.8107867353414,11.4344859700726,12385.7775828904,0.0,1.0
1991-08-01,12.75,13.5,12.75,13.0,27600,10.602886990431,11.2265862251622,10.602886990431,10.8107867353414,33189.0739114343,0.0,1.0
1991-08-02,12.75,13.25,12.75,12.75,2300,10.602886990431,11.0186864802518,10.602886990431,10.602886990431,2765.75615928619,0.0,1.0
1991-08-05,12.75,13.25,12.75,12.88,2400,10.602886990431,11.0186864802518,10.602886990431,10.7109948577844,2886.00642708125,0.0,1.0
1991-08-06,12.63,13.0,12.5,12.5,16400,10.503095112874,10.8107867353414,10.3949872455205,10.3949872455205,19721.0439183885,0.0,1.0
1991-08-07,12.25,13.0,12.0,12.5,31600,10.1870875006101,10.8107867353414,9.97918775569972,10.3949872455205,37999.0846232367,0.0,1.0
1991-08-08,12.5,12.5,12.0,12.5,22600,10.3949872455205,10.3949872455205,9.97918775569972,10.3949872455205,27176.560521682,0.0,1.0
1991-08-09,12.0,12.5,12.0,12.0,27400,9.97918775569972,10.3949872455205,9.97918775569972,9.97918775569972,32948.5733758444,0.0,1.0
1991-08-12,11.75,11.75,10.25,11.25,19900,9.77128801078931,9.77128801078931,8.52388954132685,9.35548852096849,23929.8032912154,0.0,1.0
1991-08-13,11.25,11.75,11.0,11.75,58000,9.35548852096849,9.77128801078931,9.14758877605808,9.77128801078931,69745.1553211304,0.0,1.0
1991-08-14,11.0,11.5,11.0,11.5,33800,9.14758877605808,9.5633882658789,9.14758877605808,9.5633882658789,40644.5905147277,0.0,1.0
1991-08-15,11.13,11.5,11.0,11.0,100200,9.2556966434115,9.5633882658789,9.14758877605808,9.14758877605808,120490.768330642,0.0,1.0
1991-08-16,11.0,11.25,10.5,11.0,17400,9.14758877605808,9.35548852096849,8.73178928623726,9.14758877605808,20923.5465963391,0.0,1.0
1991-08-19,10.88,11.25,9.75,9.75,28600,9.04779689850109,9.35548852096849,8.10809005150603,8.10809005150603,34391.576589385,0.0,1.0
1991-08-20,10.5,11.25,10.5,10.5,11800,8.73178928623726,9.35548852096849,8.73178928623726,8.73178928623726,14189.5315998162,0.0,1.0
1991-08-21,11.5,11.5,10.75,10.75,4900,9.5633882658789,9.5633882658789,8.93968903114767,8.93968903114767,5892.26312195757,0.0,1.0
1991-08-22,11.0,11.5,10.75,11.5,14300,9.14758877605808,9.5633882658789,8.93968903114767,9.5633882658789,17195.7882946925,0.0,1.0
1991-08-23,11.13,11.25,10.75,10.75,7100,9.2556966434115,9.35548852096849,8.93968903114767,8.93968903114767,8537.76901344872,0.0,1.0
1991-08-26,11.5,11.5,10.5,11.5,1800,9.5633882658789,9.5633882658789,8.73178928623726,9.5633882658789,2164.50482031094,0.0,1.0
1991-08-27,12.5,12.5,10.75,11.5,66300,10.3949872455205,10.3949872455205,8.93968903114767,9.5633882658789,79725.9275481201,0.0,1.0
1991-08-28,12.0,12.75,11.5,12.5,26400,9.97918775569972,10.602886990431,9.5633882658789,10.3949872455205,31746.0706978939,0.0,1.0
1991-08-29,11.5,12.0,11.0,12.0,6600,9.5633882658789,9.97918775569972,9.14758877605808,9.97918775569972,7936.51767447346,0.0,1.0
1991-08-30,11.75,11.75,11.0,11.0,4100,9.77128801078931,9.77128801078931,9.14758877605808,9.14758877605808,4930.26097959715,0.0,1.0
1991-09-03,11.75,11.75,11.0,11.75,4600,9.77128801078931,9.77128801078931,9.14758877605808,9.77128801078931,5531.51231857241,0.0,1.0
1991-09-04,11.75,11.75,11.0,11.38,36800,9.77128801078931,9.77128801078931,9.14758877605808,9.46359638832191,44252.0985485793,0.0,1.0
1991-09-05,11.5,11.5,10.75,10.75,18700,9.5633882658789,9.5633882658789,8.93968903114767,8.93968903114767,22486.8000776748,0.0,1.0
1991-09-06,11.5,11.5,10.75,10.88,42500,9.5633882658789,9.5633882658789,8.93968903114767,9.04779689850109,51106.3638128973,0.0,1.0
1991-09-09,11.0,11.75,10.75,10.75,6100,9.14758877605808,9.77128801078931,8.93968903114767,8.93968903114767,7335.2663354982,0.0,1.0
1991-09-10,11.25,11.5,11.0,11.5,6900,9.35548852096849,9.5633882658789,9.14758877605808,9.5633882658789,8297.26847785862,0.0,1.0
1991-09-11,11.25,11.25,10.75,11.25,2700,9.35548852096849,9.35548852096849,8.93968903114767,9.35548852096849,3246.75723046642,0.0,1.0
1991-09-12,10.75,11.25,10.75,10.75,7200,8.93968903114767,9.35548852096849,8.93968903114767,8.93968903114767,8658.01928124377,0.0,1.0
1991-09-13,10.75,11.25,10.75,11.25,13000,8.93968903114767,9.35548852096849,8.93968903114767,9.35548852096849,15632.5348133568,0.0,1.0
1991-09-16,11.0,11.25,11.0,11.25,3100,9.14758877605808,9.35548852096849,9.14758877605808,9.35548852096849,3727.75830164662,0.0,1.0
1991-09-17,10.75,11.25,10.63,11.25,106500,8.93968903114767,9.35548852096849,8.83989715359067,9.35548852096849,128066.535201731,0.0,1.0
1991-09-18,11.25,11.25,10.75,11.25,12200,9.35548852096849,9.35548852096849,8.93968903114767,9.35548852096849,14670.5326709964,0.0,1.0
1991-09-19,11.0,11.25,11.0,11.25,1800,9.14758877605808,9.35548852096849,9.14758877605808,9.35548852096849,2164.50482031094,0.0,1.0
1991-09-20,11.25,11.25,10.75,10.75,8800,9.35548852096849,9.35548852096849,8.93968903114767,8.93968903114767,10582.0235659646,0.0,1.0
1991-09-23,11.0,11.25,10.75,11.25,11500,9.14758877605808,9.35548852096849,8.93968903114767,9.35548852096849,13828.780796431,0.0,1.0
1991-09-24,10.63,11.0,10.5,10.5,1800,8.83989715359067,9.14758877605808,8.73178928623726,8.73178928623726,2164.50482031094,0.0,1.0
1991-09-25,11.0,11.0,10.63,11.0,14700,9.14758877605808,9.14758877605808,8.83989715359067,9.14758877605808,17676.7893658727,0.0,1.0
1991-09-26,10.88,11.25,10.5,10.88,3500,9.04779689850109,9.35548852096849,8.73178928623726,9.04779689850109,4208.75937282683,0.0,1.0
1991-09-27,11.25,11.25,10.5,11.25,2300,9.35548852096849,9.35548852096849,8.73178928623726,9.35548852096849,2765.75615928621,0.0,1.0
1991-09-30,11.25,11.25,10.5,11.25,4400,9.35548852096849,9.35548852096849,8.73178928623726,9.35548852096849,5291.01178298231,0.0,1.0
1991-10-01,11.0,11.25,10.75,11.0,4500,9.14758877605808,9.35548852096849,8.93968903114767,9.14758877605808,5411.26205077736,0.0,1.0
1991-10-02,11.25,11.25,10.75,10.75,3000,9.35548852096849,9.35548852096849,8.93968903114767,8.93968903114767,3607.50803385157,0.0,1.0
1991-10-03,11.25,11.25,10.75,11.25,3400,9.35548852096849,9.35548852096849,8.93968903114767,9.35548852096849,4088.50910503178,0.0,1.0
1991-10-04,10.5,10.5,10.5,10.5,900,8.73178928623726,8.73178928623726,8.73178928623726,8.73178928623726,1082.25241015547,0.0,1.0
1991-10-07,10.75,11.25,10.5,10.5,1800,8.93968903114767,9.35548852096849,8.73178928623726,8.73178928623726,2164.50482031094,0.0,1.0
1991-10-08,11.25,11.25,10.13,11.25,181700,9.35548852096849,9.35548852096849,8.42409766376985,9.35548852096849,218494.73658361,0.0,1.0
1991-10-09,10.5,11.25,10.5,10.5,1200,8.73178928623726,9.35548852096849,8.73178928623726,8.73178928623726,1443.00321354063,0.0,1.0
1991-10-10,10.88,11.25,10.5,11.25,1500,9.04779689850109,9.35548852096849,8.73178928623726,9.35548852096849,1803.75401692579,0.0,1.0
1991-10-11,11.25,11.25,10.5,11.25,800,9.35548852096849,9.35548852096849,8.73178928623726,9.35548852096849,962.002142360419,0.0,1.0
1991-10-14,11.25,11.25,11.25,11.25,300,9.35548852096849,9.35548852096849,9.35548852096849,9.35548852096849,360.750803385157,0.0,1.0
1991-10-15,11.25,11.25,11.25,11.25,200,9.35548852096849,9.35548852096849,9.35548852096849,9.35548852096849,240.500535590105,0.0,1.0
1991-10-16,11.0,11.25,10.5,10.5,2200,9.14758877605808,9.35548852096849,8.73178928623726,8.73178928623726,2645.50589149115,0.0,1.0
1991-10-17,10.5,10.5,10.5,10.5,6700,8.73178928623726,8.73178928623726,8.73178928623726,8.73178928623726,8056.76794226851,0.0,1.0
1991-10-18,10.5,10.5,10.5,10.5,1200,8.73178928623726,8.73178928623726,8.73178928623726,8.73178928623726,1443.00321354063,0.0,1.0
1991-10-21,11.0,11.25,10.5,10.5,1000,9.18916872504016,9.39801346879108,8.77147923753834,8.77147923753834,1197.06148936251,0.05,1.0
1991-10-22,11.0,11.0,10.5,11.0,4700,9.18916872504016,9.18916872504016,8.77147923753834,9.18916872504016,5626.18900000381,0.0,1.0
1991-10-23,10.5,10.75,10.25,10.5,14400,8.77147923753834,8.98032398128925,8.56263449378743,8.77147923753834,17237.6854468202,0.0,1.0
1991-10-24,9.5,10.0,9.5,10.0,17400,7.93610026253469,8.35378975003651,7.93610026253469,8.35378975003651,20828.8699149077,0.0,1.0
1991-10-25,8.75,9.75,8.75,9.5,42000,7.30956603128195,8.1449450062856,7.30956603128195,7.93610026253469,50276.5825532255,0.0,1.0
1991-10-28,10.0,10.0,9.25,9.25,15500,8.35378975003651,8.35378975003651,7.72725551878377,7.72725551878377,18554.4530851189,0.0,1.0
1991-10-29,9.875,10.0,9.875,10.0,3200,8.24936737816106,8.35378975003651,8.24936737816106,8.35378975003651,3830.59676596004,0.0,1.0
1991-10-30,9.5,9.75,9.5,9.5,2500,7.93610026253469,8.1449450062856,7.93610026253469,7.93610026253469,2992.65372340628,0.0,1.0
1991-10-31,10.0,10.0,9.5,10.0,1600,8.35378975003651,8.35378975003651,7.93610026253469,8.35378975003651,1915.29838298002,0.0,1.0
1991-11-01,9.5,10.0,9.5,10.0,2800,7.93610026253469,8.35378975003651,7.93610026253469,8.35378975003651,3351.77217021503,0.0,1.0
1991-11-04,9.625,10.0,9.625,9.875,2200,8.04052263441014,8.35378975003651,8.04052263441014,8.24936737816106,2633.53527659753,0.0,1.0
1991-11-05,9.25,10.0,9.25,9.5,2800,7.72725551878377,8.35378975003651,7.72725551878377,7.93610026253469,3351.77217021504,0.0,1.0
1991-11-06,9.25,10.0,9.25,10.0,4300,7.72725551878377,8.35378975003651,7.72725551878377,8.35378975003651,5147.36440425881,0.0,1.0
1991-11-07,9.5,10.0,9.5,9.875,24200,7.93610026253469,8.35378975003651,7.93610026253469,8.24936737816106,28968.8880425728,0.0,1.0
1991-11-08,9.5,10.0,9.375,10.0,164500,7.93610026253469,8.35378975003651,7.83167789065923,8.35378975003651,196916.615000133,0.0,1.0
1991-11-11,10.0,10.0,9.5,10.0,3400,8.35378975003651,8.35378975003651,7.93610026253469,8.35378975003651,4070.00906383254,0.0,1.0
1991-11-12,10.0,10.0,9.75,10.0,6300,8.35378975003651,8.35378975003651,8.1449450062856,8.35378975003651,7541.48738298383,0.0,1.0
1991-11-13,9.5,10.0,9.5,10.0,1800,7.93610026253469,8.35378975003651,7.93610026253469,8.35378975003651,2154.71068085252,0.0,1.0
1991-11-14,10.0,10.0,9.5,10.0,5000,8.35378975003651,8.35378975003651,7.93610026253469,8.35378975003651,5985.30744681256,0.0,1.0
1991-11-15,9.75,10.0,9.5,9.5,21000,8.1449450062856,8.35378975003651,7.93610026253469,7.93610026253469,25138.2912766128,0.0,1.0
1991-11-18,8.75,9.75,8.75,9.0,56000,7.30956603128195,8.1449450062856,7.30956603128195,7.51841077503286,67035.4434043007,0.0,1.0
1991-11-19,8.75,9.5,8.75,9.5,38200,7.30956603128195,7.93610026253469,7.30956603128195,7.93610026253469,45727.748893648,0.0,1.0
1991-11-20,9.0,9.5,8.875,8.875,36900,7.51841077503286,7.93610026253469,7.41398840315741,7.41398840315741,44171.5689574767,0.0,1.0
1991-11-21,9.75,9.75,9.0,9.0,3300,8.1449450062856,8.1449450062856,7.51841077503286,7.51841077503286,3950.30291489629,0.0,1.0
1991-11-22,9.25,9.75,9.25,9.75,8900,7.72725551878377,8.1449450062856,7.72725551878377,8.1449450062856,10653.8472553264,0.0,1.0
1991-11-25,9.25,9.25,9.25,9.25,1300,7.72725551878377,7.72725551878377,7.72725551878377,7.72725551878377,1556.17993617127,0.0,1.0
1991-11-26,9.5,9.75,9.25,9.25,7300,7.93610026253469,8.1449450062856,7.72725551878377,7.72725551878377,8738.54887234634,0.0,1.0
1991-11-27,9.25,9.75,9.25,9.25,9700,7.72725551878377,8.1449450062856,7.72725551878377,7.72725551878377,11611.4964468164,0.0,1.0
1991-11-29,9.25,9.5,8.75,9.25,6400,7.72725551878377,7.93610026253469,7.30956603128195,7.72725551878377,7661.19353192009,0.0,1.0
1991-12-02,9.25,9.5,8.75,9.5,10700,7.72725551878377,7.93610026253469,7.30956603128195,7.93610026253469,12808.5579361789,0.0,1.0
1991-12-03,9.0,9.375,9.0,9.0,43600,7.51841077503286,7.83167789065923,7.51841077503286,7.51841077503286,52191.8809362056,0.0,1.0
1991-12-04,9.0,9.5,9.0,9.5,25700,7.51841077503286,7.93610026253469,7.51841077503286,7.93610026253469,30764.4802766166,0.0,1.0
1991-12-05,8.75,9.5,8.0,9.0,24400,7.30956603128195,7.93610026253469,6.68303180002921,7.51841077503286,29208.3003404453,0.0,1.0
1991-12-06,8.5,8.75,8.25,8.25,46700,7.10072128753104,7.30956603128195,6.89187654378012,6.89187654378012,55902.7715532293,0.0,1.0
1991-12-09,8.25,8.5,8.25,8.5,4600,6.89187654378012,7.10072128753104,6.89187654378012,7.10072128753104,5506.48285106756,0.0,1.0
1991-12-10,7.875,8.5,7.5,8.25,53000,6.57860942815375,7.10072128753104,6.26534231252738,6.89187654378012,63444.2589362132,0.0,1.0
1991-12-11,7.75,8.0,7.75,7.75,15700,6.4741870562783,6.68303180002921,6.4741870562783,6.4741870562783,18793.8653829914,0.0,1.0
1991-12-12,7.75,8.0,7.75,8.0,6700,6.4741870562783,6.68303180002921,6.4741870562783,6.68303180002921,8020.31197872883,0.0,1.0
1991-12-13,8.0,8.0,7.75,7.75,43600,6.68303180002921,6.68303180002921,6.4741870562783,6.4741870562783,52191.8809362056,0.0,1.0
1991-12-16,7.5,8.0,7.25,8.0,129100,6.26534231252738,6.68303180002921,6.05649756877647,6.68303180002921,154540.6382767,0.0,1.0
1991-12-17,7.75,7.75,7.25,7.25,79000,6.4741870562783,6.4741870562783,6.05649756877647,6.05649756877647,94567.8576596385,0.0,1.0
1991-12-18,7.75,7.75,7.25,7.25,31000,6.4741870562783,6.4741870562783,6.05649756877647,6.05649756877647,37108.9061702379,0.0,1.0
1991-12-19,7.5,7.75,7.25,7.75,31500,6.26534231252738,6.4741870562783,6.05649756877647,6.4741870562783,37707.4369149192,0.0,1.0
1991-12-20,7.625,7.75,7.25,7.75,34800,6.36976468440284,6.4741870562783,6.05649756877647,6.4741870562783,41657.7398298155,0.0,1.0
1991-12-23,8.75,9.0,7.75,8.0,151200,7.30956603128195,7.51841077503286,6.4741870562783,6.68303180002921,180995.697191612,0.0,1.0
1991-12-24,8.5,9.0,8.5,9.0,43800,7.10072128753104,7.51841077503286,7.10072128753104,7.51841077503286,52431.293234078,0.0,1.0
1991-12-26,10.63,10.75,8.75,9.0,61500,8.88007850428881,8.98032398128925,7.30956603128195,7.51841077503286,73619.2815957946,0.0,1.0
1991-12-27,10.13,10.75,10.0,10.75,24400,8.46238901678699,8.98032398128925,8.35378975003651,8.98032398128925,29208.3003404453,0.0,1.0
1991-12-30,11.25,11.25,10.0,10.5,42300,9.39801346879108,9.39801346879108,8.35378975003651,8.77147923753834,50635.7010000343,0.0,1.0
1991-12-31,11.25,11.25,10.75,11.0,32800,9.39801346879108,9.39801346879108,8.98032398128925,9.18916872504016,39263.6168510904,0.0,1.0
1992-01-02,11.0,11.25,10.5,10.75,31600,9.18916872504016,9.39801346879108,8.77147923753834,8.98032398128925,37827.1430638554,0.0,1.0
1992-01-03,11.25,11.25,10.75,10.75,29700,9.39801346879108,9.39801346879108,8.98032398128925,8.98032398128925,35552.7262340666,0.0,1.0
1992-01-06,11.75,12.25,11.0,11.5,117100,9.8157029562929,10.2333924437947,9.18916872504016,9.60685821254199,140175.90040435,0.0,1.0
1992-01-07,11.75,12.25,11.5,12.25,49500,9.8157029562929,10.2333924437947,9.60685821254199,10.2333924437947,59254.5437234444,0.0,1.0
1992-01-08,13.0,13.25,12.0,12.5,96800,10.8599266750475,11.0687714187984,10.0245477000438,10.4422371875456,115875.552170291,0.0,1.0
1992-01-09,12.75,13.25,12.75,12.75,53100,10.6510819312966,11.0687714187984,10.6510819312966,10.6510819312966,63563.9650851491,0.0,1.0
1992-01-10,13.25,13.25,12.75,12.75,38800,11.0687714187984,11.0687714187984,10.6510819312966,10.6510819312966,46445.9857872654,0.0,1.0
1992-01-13,12.63,13.25,12.25,13.25,218000,10.5508364542961,11.0687714187984,10.2333924437947,11.0687714187984,260959.404681028,0.0,1.0
1992-01-14,12.25,12.63,12.13,12.63,137400,10.2333924437947,10.5508364542961,10.1331469667943,10.5508364542961,164476.24863841,0.0,1.0
1992-01-15,12.25,13.0,12.25,12.25,12500,10.2333924437947,10.8599266750475,10.2333924437947,10.2333924437947,14963.2686170314,0.0,1.0
1992-01-16,12.25,13.0,12.25,12.25,55700,10.2333924437947,10.8599266750475,10.2333924437947,10.2333924437947,66676.3249574921,0.0,1.0
1992-01-17,13.38,13.75,12.25,12.25,55800,11.1773706855489,11.4864609063002,10.2333924437947,10.2333924437947,66796.0311064279,0.0,1.0
1992-01-20,13.75,14.0,13.0,13.75,18500,11.4864609063002,11.6953056500511,10.8599266750475,11.4864609063002,22145.6375532065,0.0,1.0
1992-01-21,13.75,14.0,13.5,14.0,13400,11.4864609063002,11.6953056500511,11.2776161625493,11.6953056500511,16040.6239574577,0.0,1.0
1992-01-22,13.5,14.0,13.5,13.5,3500,11.2776161625493,11.6953056500511,11.2776161625493,11.2776161625493,4189.71521276879,0.0,1.0
1992-01-23,13.5,14.0,13.5,14.0,20300,11.2776161625493,11.6953056500511,11.2776161625493,11.6953056500511,24300.348234059,0.0,1.0
1992-01-24,14.0,14.0,13.5,13.5,16200,11.6953056500511,11.6953056500511,11.2776161625493,11.2776161625493,19392.3961276727,0.0,1.0
1992-01-27,12.5,14.0,12.5,13.5,26600,10.4840061362958,11.7420868726513,10.4840061362958,11.3227266271995,31714.9757141862,0.05,1.0
1992-01-28,12.75,13.25,12.5,12.5,15500,10.6936862590217,11.1130465044736,10.4840061362958,10.4840061362958,18480.5309612739,0.0,1.0
1992-01-29,12.75,13.25,12.75,13.25,2100,10.6936862590217,11.1130465044736,10.6936862590217,11.1130465044736,2503.8138721726,0.0,1.0
1992-01-30,12.75,13.0,12.75,13.0,1000,10.6936862590217,10.9033663817477,10.6936862590217,10.9033663817477,1192.29232008219,0.0,1.0
1992-01-31,13.0,13.0,12.5,13.0,4600,10.9033663817477,10.9033663817477,10.4840061362958,10.9033663817477,5484.54467237802,0.0,1.0
1992-02-03,12.5,13.0,12.5,12.5,1900,10.4840061362958,10.9033663817477,10.4840061362958,10.4840061362958,2265.35540815615,0.0,1.0
1992-02-04,13.0,13.0,12.5,12.5,5500,10.9033663817477,10.9033663817477,10.4840061362958,10.4840061362958,6557.60776045199,0.0,1.0
1992-02-05,13.0,13.0,12.5,12.5,14700,10.9033663817477,10.9033663817477,10.4840061362958,10.4840061362958,17526.697105208,0.0,1.0
1992-02-06,12.25,13.0,12.25,12.5,16700,10.2743260135699,10.9033663817477,10.2743260135699,10.4840061362958,19911.2817453725,0.0,1.0
1992-02-07,11.88,12.75,11.75,12.75,7700,9.96399943193555,10.6936862590217,9.85496576811807,10.6936862590217,9180.65086463282,0.0,1.0
1992-02-10,11.75,12.25,11.75,12.25,1400,9.85496576811807,10.2743260135699,9.85496576811807,10.2743260135699,1669.20924811506,0.0,1.0
1992-02-11,11.88,12.0,11.75,12.0,17100,9.96399943193555,10.064645890844,9.85496576811807,10.064645890844,20388.1986734053,0.0,1.0
1992-02-12,12.0,12.0,11.75,11.75,3100,10.064645890844,10.064645890844,9.85496576811807,9.85496576811807,3696.10619225477,0.0,1.0
1992-02-13,12.0,12.0,11.75,11.75,1500,10.064645890844,10.064645890844,9.85496576811807,9.85496576811807,1788.43848012327,0.0,1.0
1992-02-14,11.75,12.0,11.75,12.0,10300,9.85496576811807,10.064645890844,9.85496576811807,10.064645890844,12280.6108968465,0.0,1.0
1992-02-18,12.0,12.25,11.75,12.25,4700,10.064645890844,10.2743260135699,9.85496576811807,10.2743260135699,5603.77390438626,0.0,1.0
1992-02-19,11.5,12.25,11.5,11.75,2300,9.64528564539216,10.2743260135699,9.64528564539216,9.85496576811807,2742.27233618902,0.0,1.0
1992-02-20,12.25,12.25,11.5,12.25,6100,10.2743260135699,10.2743260135699,9.64528564539216,10.2743260135699,7272.98315250133,0.0,1.0
1992-02-21,11.25,11.75,11.25,11.5,6900,9.43560552266624,9.85496576811807,9.43560552266624,9.64528564539216,8226.81700856707,0.0,1.0
1992-02-24,11.75,11.75,11.75,11.75,1300,9.85496576811807,9.85496576811807,9.85496576811807,9.85496576811807,1549.98001610684,0.0,1.0
1992-02-25,11.0,11.75,10.75,11.25,6600,9.22592539994032,9.85496576811807,9.01624527721441,9.43560552266624,7869.12931254242,0.0,1.0
1992-02-26,11.0,11.0,9.75,10.5,40600,9.22592539994032,9.22592539994032,8.17752478631074,8.80656515448849,48407.0681953367,0.0,1.0
1992-02-27,11.25,11.5,10.5,11.0,25400,9.43560552266624,9.64528564539216,8.80656515448849,9.22592539994032,30284.2249300875,0.0,1.0
1992-02-28,11.5,11.5,11.5,11.5,2600,9.64528564539216,9.64528564539216,9.64528564539216,9.64528564539216,3099.96003221368,0.0,1.0
1992-03-02,11.75,11.75,11.25,11.38,7700,9.85496576811807,9.85496576811807,9.43560552266624,9.54463918648372,9180.65086463282,0.0,1.0
1992-03-03,11.25,11.75,11.0,11.25,5400,9.43560552266624,9.85496576811807,9.22592539994032,9.43560552266624,6438.37852844379,0.0,1.0
1992-03-04,11.0,11.5,11.0,11.0,4700,9.22592539994032,9.64528564539216,9.22592539994032,9.22592539994032,5603.77390438627,0.0,1.0
1992-03-05,11.5,11.5,11.0,11.5,2700,9.64528564539216,9.64528564539216,9.22592539994032,9.64528564539216,3219.1892642219,0.0,1.0
1992-03-06,11.38,11.38,11.0,11.0,27200,9.54463918648372,9.54463918648372,9.22592539994032,9.22592539994032,32430.3511062354,0.0,1.0
1992-03-09,11.75,11.75,11.0,11.0,37800,9.85496576811807,9.85496576811807,9.22592539994032,9.22592539994032,45068.6496991066,0.0,1.0
1992-03-10,12.75,12.75,11.75,11.75,17400,10.6936862590217,10.6936862590217,9.85496576811807,9.85496576811807,20745.8863694301,0.0,1.0
1992-03-11,12.0,12.75,12.0,12.75,10400,10.064645890844,10.6936862590217,10.064645890844,10.6936862590217,12399.8401288547,0.0,1.0
1992-03-12,12.13,12.75,12.0,12.0,4700,10.1736795546615,10.6936862590217,10.064645890844,10.064645890844,5603.77390438625,0.0,1.0
1992-03-13,11.75,12.75,11.75,12.75,14600,9.85496576811807,10.6936862590217,9.85496576811807,10.6936862590217,17407.4678731999,0.0,1.0
1992-03-16,11.25,12.25,11.25,12.25,6200,9.43560552266624,10.2743260135699,9.43560552266624,10.2743260135699,7392.21238450954,0.0,1.0
1992-03-17,11.5,11.75,11.25,11.75,2900,9.64528564539216,9.85496576811807,9.43560552266624,9.85496576811807,3457.64772823833,0.0,1.0
1992-03-18,11.25,11.75,11.25,11.25,1800,9.43560552266624,9.85496576811807,9.43560552266624,9.43560552266624,2146.12617614793,0.0,1.0
1992-03-19,11.25,11.25,11.25,11.25,300,9.43560552266624,9.43560552266624,9.43560552266624,9.43560552266624,357.687696024655,0.0,1.0
1992-03-20,11.63,11.75,11.38,11.75,18100,9.75431930920963,9.85496576811807,9.54463918648372,9.85496576811807,21580.4909934875,0.0,1.0
1992-03-23,11.5,11.5,11.5,11.5,900,9.64528564539216,9.64528564539216,9.64528564539216,9.64528564539216,1073.06308807397,0.0,1.0
1992-03-24,11.75,11.75,11.25,11.75,800,9.85496576811807,9.85496576811807,9.43560552266624,9.85496576811807,953.833856065747,0.0,1.0
1992-03-25,11.75,11.75,11.75,11.75,0,9.85496576811807,9.85496576811807,9.85496576811807,9.85496576811807,0,0.0,1.0
1992-03-26,11.75,11.75,11.25,11.75,1400,9.85496576811807,9.85496576811807,9.43560552266624,9.85496576811807,1669.20924811506,0.0,1.0
1992-03-27,11.25,11.25,11.25,11.25,500,9.43560552266624,9.43560552266624,9.43560552266624,9.43560552266624,596.146160041092,0.0,1.0
1992-03-30,11.0,11.5,10.5,11.25,21500,9.22592539994032,9.64528564539216,8.80656515448849,9.43560552266624,25634.284881767,0.0,1.0
1992-03-31,10.25,11.0,10.25,10.5,24000,8.59688503176258,9.22592539994032,8.59688503176258,8.80656515448849,28615.0156819724,0.0,1.0
1992-04-01,10.25,10.75,10.25,10.25,15000,8.59688503176258,9.01624527721441,8.59688503176258,8.59688503176258,17884.3848012327,0.0,1.0
1992-04-02,10.0,11.0,10.0,10.25,4500,8.38720490903666,9.22592539994032,8.38720490903666,8.59688503176258,5365.31544036983,0.0,1.0
1992-04-03,10.0,11.0,10.0,10.0,4300,8.38720490903666,9.22592539994032,8.38720490903666,8.38720490903666,5126.85697635339,0.0,1.0
1992-04-06,10.75,10.75,10.0,10.0,1300,9.01624527721441,9.01624527721441,8.38720490903666,8.38720490903666,1549.98001610684,0.0,1.0
1992-04-07,10.0,10.75,10.0,10.0,18200,8.38720490903666,9.01624527721441,8.38720490903666,8.38720490903666,21699.7202254957,0.0,1.0
1992-04-08,10.5,10.5,10.0,10.5,9400,8.80656515448849,8.80656515448849,8.38720490903666,8.80656515448849,11207.5478087725,0.0,1.0
1992-04-09,10.0,10.0,10.0,10.0,500,8.38720490903666,8.38720490903666,8.38720490903666,8.38720490903666,596.146160041092,0.0,1.0
1992-04-10,10.25,11.0,10.25,11.0,500,8.59688503176258,9.22592539994032,8.59688503176258,9.22592539994032,596.146160041092,0.0,1.0
1992-04-13,11.0,11.0,10.0,10.0,800,9.22592539994032,9.22592539994032,8.38720490903666,8.38720490903666,953.833856065748,0.0,1.0
1992-04-14,10.0,10.0,10.0,10.0,600,8.38720490903666,8.38720490903666,8.38720490903666,8.38720490903666,715.37539204931,0.0,1.0
1992-04-15,10.75,10.75,10.75,10.75,1000,9.01624527721441,9.01624527721441,9.01624527721441,9.01624527721441,1192.29232008218,0.0,1.0
1992-04-16,10.25,10.75,10.0,10.0,16900,8.59688503176258,9.01624527721441,8.38720490903666,8.38720490903666,20149.7402093889,0.0,1.0
1992-04-20,10.0,10.75,10.0,10.75,700,8.38720490903666,9.01624527721441,8.38720490903666,9.01624527721441,834.604624057529,0.0,1.0
1992-04-21,10.25,10.75,10.0,10.0,4000,8.59688503176258,9.01624527721441,8.38720490903666,8.38720490903666,4769.16928032873,0.0,1.0
1992-04-22,10.75,10.75,10.0,10.75,1500,9.01624527721441,9.01624527721441,8.38720490903666,9.01624527721441,1788.43848012328,0.0,1.0
1992-04-23,10.0,10.0,10.0,10.0,2500,8.38720490903666,8.38720490903666,8.38720490903666,8.38720490903666,2980.73080020546,0.0,1.0
1992-04-24,10.0,10.75,10.0,10.75,4900,8.38720490903666,9.01624527721441,8.38720490903666,9.01624527721441,5842.2323684027,0.0,1.0
1992-04-27,10.25,10.75,10.0,10.75,400,8.63882105630776,9.0602269614935,8.42811810371489,9.0602269614935,474.601797314267,0.05,1.0
1992-04-28,10.75,10.75,10.75,10.75,300,9.0602269614935,9.0602269614935,9.0602269614935,9.0602269614935,355.951347985701,0.0,1.0
1992-04-29,10.75,10.75,10.0,10.0,32600,9.0602269614935,9.0602269614935,8.42811810371489,8.42811810371489,38680.0464811128,0.0,1.0
1992-04-30,10.63,11.0,10.25,10.75,6700,8.95908954424892,9.27092991408637,8.63882105630776,9.0602269614935,7949.58010501398,0.0,1.0
1992-05-01,11.0,11.0,10.25,11.0,900,9.27092991408637,9.27092991408637,8.63882105630776,9.27092991408637,1067.8540439571,0.0,1.0
1992-05-04,10.5,11.0,10.25,10.25,5000,8.84952400890063,9.27092991408637,8.63882105630776,8.63882105630776,5932.52246642834,0.0,1.0
1992-05-05,10.5,11.0,10.5,10.5,2600,8.84952400890063,9.27092991408637,8.84952400890063,8.84952400890063,3084.91168254274,0.0,1.0
1992-05-06,11.38,11.38,10.75,10.75,11300,9.59119840202754,9.59119840202754,9.0602269614935,9.0602269614935,13407.5007741281,0.0,1.0
1992-05-07,10.75,11.5,10.75,11.0,7300,9.0602269614935,9.69233581927212,9.0602269614935,9.27092991408637,8661.48280098538,0.0,1.0
1992-05-08,10.75,10.75,10.75,10.75,500,9.0602269614935,9.0602269614935,9.0602269614935,9.0602269614935,593.252246642834,0.0,1.0
1992-05-11,11.5,11.5,10.75,10.75,500,9.69233581927212,9.69233581927212,9.0602269614935,9.0602269614935,593.252246642834,0.0,1.0
1992-05-12,9.5,10.25,9.25,10.25,60700,8.00671219852914,8.63882105630776,7.79600924593627,8.63882105630776,72020.8227424401,0.0,1.0
1992-05-13,9.75,10.0,9.5,9.5,18700,8.21741515112201,8.42811810371489,8.00671219852914,8.00671219852914,22187.634024442,0.0,1.0
1992-05-14,9.75,9.75,9.125,9.375,74100,8.21741515112201,8.21741515112201,7.69065776963983,7.90136072223271,87919.9829524681,0.0,1.0
1992-05-15,10.0,10.0,9.375,10.0,6400,8.42811810371489,8.42811810371489,7.90136072223271,8.42811810371489,7593.62875702827,0.0,1.0
1992-05-18,10.0,10.0,9.25,10.0,3300,8.42811810371489,8.42811810371489,7.79600924593627,8.42811810371489,3915.4648278427,0.0,1.0
1992-05-19,10.0,10.0,9.5,9.5,13300,8.42811810371489,8.42811810371489,8.00671219852914,8.00671219852914,15780.5097606994,0.0,1.0
1992-05-20,9.75,10.0,9.25,10.0,12500,8.21741515112201,8.42811810371489,7.79600924593627,8.42811810371489,14831.3061660709,0.0,1.0
1992-05-21,9.25,9.75,9.25,9.75,1800,7.79600924593627,8.21741515112201,7.79600924593627,8.21741515112201,2135.7080879142,0.0,1.0
1992-05-22,9.75,9.75,9.25,9.75,2900,8.21741515112201,8.21741515112201,7.79600924593627,8.21741515112201,3440.86303052844,0.0,1.0
1992-05-26,9.25,9.75,9.25,9.25,6100,7.79600924593627,8.21741515112201,7.79600924593627,7.79600924593627,7237.67740904258,0.0,1.0
1992-05-27,9.75,9.75,9.0,9.75,3800,8.21741515112201,8.21741515112201,7.5853062933434,8.21741515112201,4508.71707448554,0.0,1.0
1992-05-28,9.5,9.75,9.0,9.75,36800,8.00671219852914,8.21741515112201,7.5853062933434,8.21741515112201,43663.3653529126,0.0,1.0
1992-05-29,9.75,10.0,9.25,9.75,25400,8.21741515112201,8.42811810371489,7.79600924593627,8.21741515112201,30137.214129456,0.0,1.0
1992-06-01,10.0,10.0,9.25,10.0,7600,8.42811810371489,8.42811810371489,7.79600924593627,8.42811810371489,9017.43414897108,0.0,1.0
1992-06-02,10.0,10.0,9.5,10.0,17600,8.42811810371489,8.42811810371489,8.00671219852914,8.42811810371489,20882.4790818278,0.0,1.0
1992-06-03,9.5,10.0,9.5,9.5,6500,8.00671219852914,8.42811810371489,8.00671219852914,8.00671219852914,7712.27920635685,0.0,1.0
1992-06-04,10.0,10.0,9.5,10.0,6000,8.42811810371489,8.42811810371489,8.00671219852914,8.42811810371489,7119.02695971401,0.0,1.0
1992-06-05,9.5,10.0,9.5,10.0,41000,8.00671219852914,8.42811810371489,8.00671219852914,8.42811810371489,48646.6842247124,0.0,1.0
1992-06-08,10.0,10.0,9.5,10.0,2600,8.42811810371489,8.42811810371489,8.00671219852914,8.42811810371489,3084.91168254274,0.0,1.0
1992-06-09,10.0,10.0,9.5,10.0,6900,8.42811810371489,8.42811810371489,8.00671219852914,8.42811810371489,8186.88100367111,0.0,1.0
1992-06-10,9.5,10.0,9.25,10.0,4000,8.00671219852914,8.42811810371489,7.79600924593627,8.42811810371489,4746.01797314268,0.0,1.0
1992-06-11,9.5,9.75,9.0,9.5,4600,8.00671219852914,8.21741515112201,7.5853062933434,8.00671219852914,5457.92066911408,0.0,1.0
1992-06-12,9.5,9.75,9.5,9.75,1300,8.00671219852914,8.21741515112201,8.00671219852914,8.21741515112201,1542.45584127137,0.0,1.0
1992-06-15,9.0,9.75,9.0,9.75,3200,7.5853062933434,8.21741515112201,7.5853062933434,8.21741515112201,3796.81437851414,0.0,1.0
1992-06-16,9.125,9.5,9.0,9.5,12400,7.69065776963983,8.00671219852914,7.5853062933434,8.00671219852914,14712.6557167423,0.0,1.0
1992-06-17,9.0,9.5,8.75,9.5,26900,7.5853062933434,8.00671219852914,7.37460334075053,8.00671219852914,31916.9708693845,0.0,1.0
1992-06-18,9.25,9.25,8.75,9.0,9000,7.79600924593627,7.79600924593627,7.37460334075053,7.5853062933434,10678.540439571,0.0,1.0
1992-06-19,9.25,9.25,8.5,8.5,5700,7.79600924593627,7.79600924593627,7.16390038815765,7.16390038815765,6763.07561172831,0.0,1.0
1992-06-22,9.25,9.25,9.25,9.25,300,7.79600924593627,7.79600924593627,7.79600924593627,7.79600924593627,355.951347985701,0.0,1.0
1992-06-23,9.25,9.25,8.5,8.5,22800,7.79600924593627,7.79600924593627,7.16390038815765,7.16390038815765,27052.3024469132,0.0,1.0
1992-06-24,9.25,9.25,8.5,9.25,3000,7.79600924593627,7.79600924593627,7.16390038815765,7.79600924593627,3559.513479857,0.0,1.0
1992-06-25,9.25,9.25,8.5,8.5,300,7.79600924593627,7.79600924593627,7.16390038815765,7.16390038815765,355.951347985701,0.0,1.0
1992-06-26,9.25,9.25,9.25,9.25,0,7.79600924593627,7.79600924593627,7.79600924593627,7.79600924593627,0,0.0,1.0
1992-06-29,9.25,9.25,8.5,9.0,1900,7.79600924593627,7.79600924593627,7.16390038815765,7.5853062933434,2254.35853724277,0.0,1.0
1992-06-30,8.5,8.5,8.5,8.5,1200,7.16390038815765,7.16390038815765,7.16390038815765,7.16390038815765,1423.8053919428,0.0,1.0
1992-07-01,9.25,9.25,8.5,8.75,40600,7.79600924593627,7.79600924593627,7.16390038815765,7.37460334075053,48172.0824273981,0.0,1.0
1992-07-02,9.0,9.25,8.5,9.25,3900,7.5853062933434,7.79600924593627,7.16390038815765,7.79600924593627,4627.36752381411,0.0,1.0
1992-07-06,9.25,9.25,8.5,8.5,2300,7.79600924593627,7.79600924593627,7.16390038815765,7.16390038815765,2728.96033455704,0.0,1.0
1992-07-07,9.25,9.25,9.25,9.25,1200,7.79600924593627,7.79600924593627,7.79600924593627,7.79600924593627,1423.8053919428,0.0,1.0
1992-07-08,8.5,9.25,8.5,9.25,1600,7.16390038815765,7.79600924593627,7.16390038815765,7.79600924593627,1898.40718925707,0.0,1.0
1992-07-09,9.25,9.25,8.5,8.5,200,7.79600924593627,7.79600924593627,7.16390038815765,7.16390038815765,237.300898657134,0.0,1.0
1992-07-10,8.5,8.5,8.5,8.5,1900,7.16390038815765,7.16390038815765,7.16390038815765,7.16390038815765,2254.35853724277,0.0,1.0
1992-07-13,7.5,9.0,7.5,8.5,33900,6.32108857778616,7.5853062933434,6.32108857778616,7.16390038815765,40222.5023223842,0.0,1.0
1992-07-14,6.875,7.25,6.25,7.25,225500,5.79433119630398,6.11038562519329,5.2675738148218,6.11038562519329,267556.763235918,0.0,1.0
1992-07-15,6.75,7.0,6.25,6.75,56800,5.68897972000755,5.89968267260042,5.2675738148218,5.68897972000755,67393.455218626,0.0,1.0
1992-07-16,6.25,6.75,6.25,6.75,47900,5.2675738148218,5.68897972000755,5.2675738148218,5.68897972000755,56833.5652283836,0.0,1.0
1992-07-17,6.375,6.75,6.25,6.25,40400,5.37292529111824,5.68897972000755,5.2675738148218,5.2675738148218,47934.781528741,0.0,1.0
1992-07-20,6.75,6.75,6.25,6.25,18100,5.68897972000755,5.68897972000755,5.2675738148218,5.2675738148218,21475.7313284706,0.0,1.0
1992-07-21,6.75,6.75,6.5,6.75,4200,5.68897972000755,5.68897972000755,5.47827676741468,5.68897972000755,4983.31887179981,0.0,1.0
1992-07-22,6.75,6.75,6.25,6.25,22400,5.68897972000755,5.68897972000755,5.2675738148218,5.2675738148218,26577.700649599,0.0,1.0
1992-07-23,6.25,6.75,6.25,6.25,73200,5.2675738148218,5.68897972000755,5.2675738148218,5.2675738148218,86852.128908511,0.0,1.0
1992-07-24,6.5,6.5,6.25,6.5,12300,5.47827676741468,5.47827676741468,5.2675738148218,5.47827676741468,14594.0052674137,0.0,1.0
1992-07-27,6.5,6.5,6.25,6.5,26600,5.47827676741468,5.47827676741468,5.2675738148218,5.47827676741468,31561.0195213988,0.0,1.0
1992-07-28,6.75,6.75,6.25,6.5,31900,5.70583595621498,5.70583595621498,5.28318144093979,5.49450869857738,37737.6779936095,0.02,1.0
1992-07-29,6.5,7.0,6.5,6.75,13600,5.49450869857738,5.91716321385257,5.49450869857738,5.70583595621498,16088.7906179652,0.0,1.0
1992-07-30,7.0,7.0,6.625,6.625,3100,5.91716321385257,5.91716321385257,5.60017232739618,5.60017232739618,3667.29786144795,0.0,1.0
1992-07-31,6.875,7.0,6.875,7.0,20500,5.81149958503377,5.91716321385257,5.81149958503377,5.91716321385257,24251.4858579623,0.0,1.0
1992-08-03,7.0,7.0,6.75,6.75,6300,5.91716321385257,5.91716321385257,5.70583595621498,5.70583595621498,7452.89565391035,0.0,1.0
1992-08-04,6.625,7.0,6.5,7.0,19200,5.60017232739618,5.91716321385257,5.49450869857738,5.91716321385257,22713.5867547744,0.0,1.0
1992-08-05,6.5,7.0,6.5,6.75,7600,5.49450869857738,5.91716321385257,5.49450869857738,5.70583595621498,8990.79475709821,0.0,1.0
1992-08-06,6.25,7.0,6.25,6.5,8400,5.28318144093979,5.91716321385257,5.28318144093979,5.49450869857738,9937.1942052138,0.0,1.0
1992-08-07,6.25,6.75,6.25,6.75,11300,5.28318144093979,5.70583595621498,5.28318144093979,5.70583595621498,13367.8922046329,0.0,1.0
1992-08-10,6.5,6.75,6.375,6.75,6600,5.49450869857738,5.70583595621498,5.38884506975859,5.70583595621498,7807.79544695371,0.0,1.0
1992-08-11,6.5,6.75,6.25,6.25,10300,5.49450869857738,5.70583595621498,5.28318144093979,5.28318144093979,12184.8928944884,0.0,1.0
1992-08-12,6.375,6.75,6.25,6.75,7700,5.38884506975859,5.70583595621498,5.28318144093979,5.70583595621498,9109.09468811265,0.0,1.0
1992-08-13,6.75,6.75,6.25,6.25,1100,5.70583595621498,5.70583595621498,5.28318144093979,5.28318144093979,1301.29924115895,0.0,1.0
1992-08-14,6.75,6.75,6.5,6.75,33200,5.70583595621498,5.70583595621498,5.49450869857738,5.70583595621498,39275.5770967974,0.0,1.0
1992-08-17,6.5,6.5,6.5,6.5,500,5.49450869857738,5.49450869857738,5.49450869857738,5.49450869857738,591.49965507225,0.0,1.0
1992-08-18,6.75,6.75,6.5,6.75,2800,5.70583595621498,5.70583595621498,5.49450869857738,5.70583595621498,3312.3980684046,0.0,1.0
1992-08-19,6.75,6.75,6.5,6.5,3800,5.70583595621498,5.70583595621498,5.49450869857738,5.49450869857738,4495.3973785491,0.0,1.0
1992-08-20,6.5,6.75,6.25,6.75,33300,5.49450869857738,5.70583595621498,5.28318144093979,5.70583595621498,39393.8770278119,0.0,1.0
1992-08-21,6.0,6.75,6.0,6.75,13000,5.0718541833022,5.70583595621498,5.0718541833022,5.70583595621498,15378.9910318785,0.0,1.0
1992-08-24,6.5,6.5,6.0,6.0,6600,5.49450869857738,5.49450869857738,5.0718541833022,5.0718541833022,7807.79544695371,0.0,1.0
1992-08-25,6.0,6.5,6.0,6.5,1000,5.0718541833022,5.49450869857738,5.0718541833022,5.49450869857738,1182.9993101445,0.0,1.0
1992-08-26,6.0,6.5,6.0,6.5,2300,5.0718541833022,5.49450869857738,5.0718541833022,5.49450869857738,2720.89841333235,0.0,1.0
1992-08-27,6.5,6.5,6.0,6.5,8700,5.49450869857738,5.49450869857738,5.0718541833022,5.49450869857738,10292.0939982572,0.0,1.0
1992-08-28,6.5,6.5,6.5,6.5,5900,5.49450869857738,5.49450869857738,5.49450869857738,5.49450869857738,6979.69592985256,0.0,1.0
1992-08-31,6.75,6.75,6.0,6.5,5300,5.70583595621498,5.70583595621498,5.0718541833022,5.49450869857738,6269.89634376585,0.0,1.0
1992-09-01,6.25,6.75,6.25,6.75,700,5.28318144093979,5.70583595621498,5.28318144093979,5.70583595621498,828.09951710115,0.0,1.0
1992-09-02,6.5,6.75,6.25,6.75,37600,5.49450869857738,5.70583595621498,5.28318144093979,5.70583595621498,44480.7740614332,0.0,1.0
1992-09-03,6.75,6.75,6.25,6.625,23100,5.70583595621498,5.70583595621498,5.28318144093979,5.60017232739618,27327.2840643379,0.0,1.0
1992-09-04,6.75,6.75,6.25,6.25,35400,5.70583595621498,5.70583595621498,5.28318144093979,5.28318144093979,41878.1755791153,0.0,1.0
1992-09-08,7.25,7.25,6.25,6.75,11400,6.12849047149016,6.12849047149016,5.28318144093979,5.70583595621498,13486.1921356473,0.0,1.0
1992-09-09,7.25,7.25,6.5,7.25,17300,6.12849047149016,6.12849047149016,5.49450869857738,6.12849047149016,20465.8880654998,0.0,1.0
1992-09-10,6.5,7.25,6.5,7.0,12700,5.49450869857738,6.12849047149016,5.49450869857738,5.91716321385257,15024.0912388352,0.0,1.0
1992-09-11,7.25,7.25,6.5,6.5,21900,6.12849047149016,6.12849047149016,5.49450869857738,5.49450869857738,25907.6848921645,0.0,1.0
1992-09-14,6.5,7.25,6.5,6.5,3200,5.49450869857738,6.12849047149016,5.49450869857738,5.49450869857738,3785.5977924624,0.0,1.0
1992-09-15,6.25,7.0,6.25,6.5,26000,5.28318144093979,5.91716321385257,5.28318144093979,5.49450869857738,30757.982063757,0.0,1.0
1992-09-16,7.0,7.0,6.375,7.0,8500,5.91716321385257,5.91716321385257,5.38884506975859,5.91716321385257,10055.4941362282,0.0,1.0
1992-09-17,7.0,7.0,6.25,7.0,9800,5.91716321385257,5.91716321385257,5.28318144093979,5.91716321385257,11593.3932394161,0.0,1.0
1992-09-18,6.5,7.0,6.25,6.25,11000,5.49450869857738,5.91716321385257,5.28318144093979,5.28318144093979,13012.9924115895,0.0,1.0
1992-09-21,7.0,7.0,6.25,7.0,2900,5.91716321385257,5.91716321385257,5.28318144093979,5.91716321385257,3430.69799941905,0.0,1.0
1992-09-22,6.125,7.0,6.0,7.0,40300,5.177517812121,5.91716321385257,5.0718541833022,5.91716321385257,47674.8721988233,0.0,1.0
1992-09-23,6.5,6.5,5.625,5.625,140200,5.49450869857738,5.49450869857738,4.75486329684581,4.75486329684581,165856.503282259,0.0,1.0
1992-09-24,6.25,6.5,6.0,6.5,16200,5.28318144093979,5.49450869857738,5.0718541833022,5.49450869857738,19164.5888243409,0.0,1.0
1992-09-25,6.25,6.5,5.75,6.5,10300,5.28318144093979,5.49450869857738,4.86052692566461,5.49450869857738,12184.8928944884,0.0,1.0
1992-09-28,5.75,6.25,5.75,6.25,17400,4.86052692566461,5.28318144093979,4.86052692566461,5.28318144093979,20584.1879965143,0.0,1.0
1992-09-29,5.25,6.25,5.25,5.75,36700,4.43787241038943,5.28318144093979,4.43787241038943,4.86052692566461,43416.0746823031,0.0,1.0
1992-09-30,6.0,6.0,5.25,6.0,2400,5.0718541833022,5.0718541833022,4.43787241038943,5.0718541833022,2839.1983443468,0.0,1.0
1992-10-01,5.75,6.0,5.25,5.25,30000,4.86052692566461,5.0718541833022,4.43787241038943,4.43787241038943,35489.979304335,0.0,1.0
1992-10-02,6.0,6.0,5.5,6.0,8900,5.0718541833022,5.0718541833022,4.64919966802702,5.0718541833022,10528.6938602861,0.0,1.0
1992-10-05,5.625,6.0,5.25,6.0,3200,4.75486329684581,5.0718541833022,4.43787241038943,5.0718541833022,3785.5977924624,0.0,1.0
1992-10-06,5.5,6.0,5.5,5.75,8100,4.64919966802702,5.0718541833022,4.64919966802702,4.86052692566461,9582.29441217044,0.0,1.0
1992-10-07,5.25,6.0,5.25,5.75,10200,4.43787241038943,5.0718541833022,4.43787241038943,4.86052692566461,12066.5929634739,0.0,1.0
1992-10-08,5.75,5.75,5.5,5.75,10100,4.86052692566461,4.86052692566461,4.64919966802702,4.86052692566461,11948.2930324594,0.0,1.0
1992-10-09,5.75,5.75,5.5,5.75,7100,4.86052692566461,4.86052692566461,4.64919966802702,4.86052692566461,8399.29510202595,0.0,1.0
1992-10-12,5.625,5.75,5.25,5.25,4600,4.75486329684581,4.86052692566461,4.43787241038943,4.43787241038943,5441.7968266647,0.0,1.0
1992-10-13,5.5,5.75,5.25,5.75,9200,4.64919966802702,4.86052692566461,4.43787241038943,4.86052692566461,10883.5936533294,0.0,1.0
1992-10-14,6.0,6.0,5.5,5.5,1900,5.0718541833022,5.0718541833022,4.64919966802702,4.64919966802702,2247.69868927455,0.0,1.0
1992-10-15,5.5,5.5,5.5,5.5,1000,4.64919966802702,4.64919966802702,4.64919966802702,4.64919966802702,1182.9993101445,0.0,1.0
1992-10-16,5.75,5.75,5.5,5.5,2900,4.86052692566461,4.86052692566461,4.64919966802702,4.64919966802702,3430.69799941905,0.0,1.0
1992-10-19,6.25,6.5,5.5,5.5,19700,5.28318144093979,5.49450869857738,4.64919966802702,4.64919966802702,23305.0864098467,0.0,1.0
1992-10-20,6.5,6.5,6.0,6.5,1000,5.51141487918839,5.51141487918839,5.08745988848159,5.51141487918839,1179.37047790479,0.02,1.0
1992-10-21,6.75,6.75,6.25,6.5,2700,5.72339237454179,5.72339237454179,5.29943738383499,5.51141487918839,3184.30029034294,0.0,1.0
1992-10-22,6.75,6.75,6.25,6.25,12100,5.72339237454179,5.72339237454179,5.29943738383499,5.29943738383499,14270.382782648,0.0,1.0
1992-10-23,6.75,6.75,6.25,6.25,137800,5.72339237454179,5.72339237454179,5.29943738383499,5.29943738383499,162517.25185528,0.0,1.0
1992-10-26,6.625,6.75,6.5,6.75,8000,5.61740362686509,5.72339237454179,5.51141487918839,5.72339237454179,9434.96382323835,0.0,1.0
1992-10-27,6.5,6.75,6.5,6.5,1400,5.51141487918839,5.72339237454179,5.51141487918839,5.51141487918839,1651.11866906671,0.0,1.0
1992-10-28,6.5,6.75,6.375,6.5,8100,5.51141487918839,5.72339237454179,5.40542613151169,5.51141487918839,9552.90087102883,0.0,1.0
1992-10-29,6.25,6.75,6.25,6.25,46900,5.29943738383499,5.72339237454179,5.29943738383499,5.29943738383499,55312.4754137348,0.0,1.0
1992-10-30,6.25,6.75,6.25,6.75,8000,5.29943738383499,5.72339237454179,5.29943738383499,5.72339237454179,9434.96382323835,0.0,1.0
1992-11-02,6.25,6.75,6.25,6.75,10200,5.29943738383499,5.72339237454179,5.29943738383499,5.72339237454179,12029.5788746289,0.0,1.0
1992-11-03,6.375,6.5,6.0,6.25,18300,5.40542613151169,5.51141487918839,5.08745988848159,5.29943738383499,21582.4797456577,0.0,1.0
1992-11-04,6.5,6.5,6.25,6.25,2300,5.51141487918839,5.51141487918839,5.29943738383499,5.29943738383499,2712.55209918102,0.0,1.0
1992-11-05,6.0,6.5,5.75,6.5,22200,5.08745988848159,5.51141487918839,4.87548239312819,5.51141487918839,26182.0246094864,0.0,1.0
1992-11-06,6.125,6.25,6.0,6.0,7300,5.19344863615829,5.29943738383499,5.08745988848159,5.08745988848159,8609.40448870499,0.0,1.0
1992-11-09,6.125,6.25,6.0,6.25,10300,5.19344863615829,5.29943738383499,5.08745988848159,5.29943738383499,12147.5159224194,0.0,1.0
1992-11-10,6.25,6.25,5.75,5.75,2900,5.29943738383499,5.29943738383499,4.87548239312819,4.87548239312819,3420.1743859239,0.0,1.0
1992-11-11,6.5,6.5,6.25,6.25,6400,5.51141487918839,5.51141487918839,5.29943738383499,5.29943738383499,7547.97105859068,0.0,1.0
1992-11-12,6.75,6.75,6.25,6.75,18100,5.72339237454179,5.72339237454179,5.29943738383499,5.72339237454179,21346.6056500768,0.0,1.0
1992-11-13,6.5,6.75,6.25,6.75,7600,5.51141487918839,5.72339237454179,5.29943738383499,5.72339237454179,8963.21563207643,0.0,1.0
1992-11-16,6.375,6.625,6.25,6.25,1400,5.40542613151169,5.61740362686509,5.29943738383499,5.29943738383499,1651.11866906671,0.0,1.0
1992-11-17,6.5,6.75,6.25,6.75,21900,5.51141487918839,5.72339237454179,5.29943738383499,5.72339237454179,25828.213466115,0.0,1.0
1992-11-18,6.25,6.5,6.0,6.25,15700,5.29943738383499,5.51141487918839,5.08745988848159,5.29943738383499,18516.1165031053,0.0,1.0
1992-11-19,6.0,6.5,6.0,6.5,11700,5.08745988848159,5.51141487918839,5.08745988848159,5.51141487918839,13798.6345914861,0.0,1.0
1992-11-20,6.0,6.5,6.0,6.5,17000,5.08745988848159,5.51141487918839,5.08745988848159,5.51141487918839,20049.2981243815,0.0,1.0
1992-11-23,6.75,6.75,6.0,6.75,7100,5.72339237454179,5.72339237454179,5.08745988848159,5.72339237454179,8373.53039312403,0.0,1.0
1992-11-24,6.0,6.75,6.0,6.75,14500,5.08745988848159,5.72339237454179,5.08745988848159,5.72339237454179,17100.8719296195,0.0,1.0
1992-11-25,5.75,6.25,5.75,6.25,29600,4.87548239312819,5.29943738383499,4.87548239312819,5.29943738383499,34909.3661459819,0.0,1.0
1992-11-27,6.25,6.25,5.5,5.5,11200,5.29943738383499,5.29943738383499,4.66350489777479,4.66350489777479,13208.9493525337,0.0,1.0
1992-11-30,5.75,6.25,5.75,6.25,41100,4.87548239312819,5.29943738383499,4.87548239312819,5.29943738383499,48472.126641887,0.0,1.0
1992-12-01,6.25,6.25,5.75,5.75,8000,5.29943738383499,5.29943738383499,4.87548239312819,4.87548239312819,9434.96382323835,0.0,1.0
1992-12-02,6.0,6.25,5.5,6.25,17900,5.08745988848159,5.29943738383499,4.66350489777479,5.29943738383499,21110.7315544958,0.0,1.0
1992-12-03,6.0,6.0,5.75,5.75,23200,5.08745988848159,5.08745988848159,4.87548239312819,4.87548239312819,27361.3950873912,0.0,1.0
1992-12-04,6.0,6.0,5.5,6.0,6800,5.08745988848159,5.08745988848159,4.66350489777479,5.08745988848159,8019.7192497526,0.0,1.0
1992-12-07,6.25,6.25,5.5,6.0,52800,5.29943738383499,5.29943738383499,4.66350489777479,5.08745988848159,62270.7612333731,0.0,1.0
1992-12-08,7.375,7.5,5.75,6.25,271600,6.25333611292529,6.35932486060199,4.87548239312819,5.29943738383499,320317.021798942,0.0,1.0
1992-12-09,8.0,8.0,7.25,7.5,88300,6.78327985130879,6.78327985130879,6.14734736524859,6.35932486060199,104138.413198993,0.0,1.0
1992-12-10,7.0,8.0,7.0,7.5,50400,5.93536986989519,6.78327985130879,5.93536986989519,6.35932486060199,59440.2720864016,0.0,1.0
1992-12-11,6.875,7.5,6.75,7.5,46300,5.82938112221849,6.35932486060199,5.72339237454179,6.35932486060199,54604.8531269919,0.0,1.0
1992-12-14,7.0,7.5,6.75,7.0,34000,5.93536986989519,6.35932486060199,5.72339237454179,5.93536986989519,40098.596248763,0.0,1.0
1992-12-15,7.125,7.5,6.75,6.75,49500,6.04135861757189,6.35932486060199,5.72339237454179,5.72339237454179,58378.8386562873,0.0,1.0
1992-12-16,7.0,7.5,7.0,7.25,12700,5.93536986989519,6.35932486060199,5.93536986989519,6.14734736524859,14978.0050693909,0.0,1.0
1992-12-17,8.0,8.5,7.0,7.5,62900,6.78327985130879,7.20723484201559,5.93536986989519,6.35932486060199,74182.4030602115,0.0,1.0
1992-12-18,8.0,8.5,8.0,8.0,79500,6.78327985130879,7.20723484201559,6.78327985130879,6.78327985130879,93759.952993431,0.0,1.0
1992-12-21,8.5,8.5,7.75,8.25,34100,7.20723484201559,7.20723484201559,6.57130235595539,6.99525734666219,40216.5332965534,0.0,1.0
1992-12-22,8.0,8.5,8.0,8.5,7200,6.78327985130879,7.20723484201559,6.78327985130879,7.20723484201559,8491.46744091451,0.0,1.0
1992-12-23,9.0,9.0,8.0,8.0,68000,7.63118983272239,7.63118983272239,6.78327985130879,6.78327985130879,80197.1924975259,0.0,1.0
1992-12-24,9.0,9.0,8.5,8.5,50400,7.63118983272239,7.63118983272239,7.20723484201559,7.20723484201559,59440.2720864016,0.0,1.0
1992-12-28,9.0,9.5,8.25,8.5,84900,7.63118983272239,8.05514482342919,6.99525734666219,7.20723484201559,100128.553574117,0.0,1.0
1992-12-29,9.25,9.5,9.0,9.0,41100,7.84316732807579,8.05514482342919,7.63118983272239,7.63118983272239,48472.126641887,0.0,1.0
1992-12-30,9.25,9.5,9.25,9.375,44100,7.84316732807579,8.05514482342919,7.84316732807579,7.94915607575249,52010.2380756014,0.0,1.0
1992-12-31,10.0,10.0,9.25,9.25,20600,8.47909981413599,8.47909981413599,7.84316732807579,7.84316732807579,24295.0318448387,0.0,1.0
1993-01-04,9.0,10.0,8.625,9.5,56500,7.63118983272239,8.47909981413599,7.31322358969229,8.05514482342919,66634.4320016208,0.0,1.0
1993-01-05,8.5,9.25,8.5,9.25,6500,7.20723484201559,7.84316732807579,7.20723484201559,7.84316732807579,7665.90810638115,0.0,1.0
1993-01-06,8.5,9.0,8.5,8.5,7800,7.20723484201559,7.63118983272239,7.20723484201559,7.20723484201559,9199.08972765738,0.0,1.0
1993-01-07,9.0,9.25,9.0,9.25,9300,7.63118983272239,7.84316732807579,7.63118983272239,7.84316732807579,10968.1454445146,0.0,1.0
1993-01-08,8.5,8.75,8.5,8.75,3800,7.20723484201559,7.41921233736899,7.20723484201559,7.41921233736899,4481.60781603821,0.0,1.0
1993-01-11,9.125,9.125,8.5,9.0,7600,7.73717858039909,7.73717858039909,7.20723484201559,7.63118983272239,8963.21563207642,0.0,1.0
1993-01-12,8.5,9.25,8.5,9.0,9700,7.20723484201559,7.84316732807579,7.20723484201559,7.63118983272239,11439.8936356765,0.0,1.0
1993-01-13,8.5,9.25,8.5,8.5,3800,7.20723484201559,7.84316732807579,7.20723484201559,7.20723484201559,4481.60781603821,0.0,1.0
1993-01-14,9.0,9.0,8.5,8.5,2300,7.63118983272239,7.63118983272239,7.20723484201559,7.20723484201559,2712.55209918102,0.0,1.0
1993-01-15,8.75,9.0,8.5,8.5,4100,7.41921233736899,7.63118983272239,7.20723484201559,7.20723484201559,4835.41895940965,0.0,1.0
1993-01-18,8.25,9.0,8.0,8.5,33900,6.99525734666219,7.63118983272239,6.78327985130879,7.20723484201559,39980.6592009725,0.0,1.0
1993-01-19,8.25,8.25,7.75,7.75,9800,6.99525734666219,6.99525734666219,6.57130235595539,6.57130235595539,11557.830683467,0.0,1.0
1993-01-20,8.375,8.75,8.25,8.25,17700,7.10124609433889,7.41921233736899,6.99525734666219,6.99525734666219,20874.8574589148,0.0,1.0
1993-01-21,8.5,8.75,8.25,8.25,31300,7.20723484201559,7.41921233736899,6.99525734666219,6.99525734666219,36914.29595842,0.0,1.0
1993-01-22,8.25,8.75,8.25,8.25,5500,6.99525734666219,7.41921233736899,6.99525734666219,6.99525734666219,6486.53762847636,0.0,1.0
1993-01-25,8.375,8.75,8.25,8.25,3300,7.10124609433889,7.41921233736899,6.99525734666219,6.99525734666219,3891.92257708582,0.0,1.0
1993-01-26,8.5,8.75,8.25,8.25,12200,7.20723484201559,7.41921233736899,6.99525734666219,6.99525734666219,14388.3198304385,0.0,1.0
1993-01-27,8.0,8.5,8.0,8.0,2600,6.78327985130879,7.20723484201559,6.78327985130879,6.78327985130879,3066.36324255246,0.0,1.0
1993-01-28,8.0,8.5,7.5,8.5,27700,6.78327985130879,7.20723484201559,6.35932486060199,7.20723484201559,32668.5622379628,0.0,1.0
1993-01-29,7.75,8.25,7.75,8.25,40800,6.57130235595539,6.99525734666219,6.57130235595539,6.99525734666219,48118.3154985155,0.0,1.0
1993-02-01,7.75,8.25,7.75,7.75,2200,6.57130235595539,6.99525734666219,6.57130235595539,6.57130235595539,2594.61505139054,0.0,1.0
1993-02-02,8.25,8.25,8.25,8.25,2400,6.99525734666219,6.99525734666219,6.99525734666219,6.99525734666219,2830.4891469715,0.0,1.0
1993-02-03,8.25,8.25,7.75,8.25,2700,6.99525734666219,6.99525734666219,6.57130235595539,6.99525734666219,3184.30029034294,0.0,1.0
1993-02-04,7.75,8.25,7.75,8.25,3800,6.57130235595539,6.99525734666219,6.57130235595539,6.99525734666219,4481.60781603821,0.0,1.0
1993-02-05,7.75,8.25,7.75,8.25,4600,6.57130235595539,6.99525734666219,6.57130235595539,6.99525734666219,5425.10419836205,0.0,1.0
1993-02-08,8.0,8.25,7.75,8.25,1700,6.78327985130879,6.99525734666219,6.57130235595539,6.99525734666219,2004.92981243815,0.0,1.0
1993-02-09,8.0,8.25,7.75,7.75,3800,6.78327985130879,6.99525734666219,6.57130235595539,6.57130235595539,4481.60781603821,0.0,1.0
1993-02-10,7.75,8.25,7.75,8.25,4000,6.57130235595539,6.99525734666219,6.57130235595539,6.99525734666219,4717.48191161917,0.0,1.0
1993-02-11,7.75,7.75,7.75,7.75,500,6.57130235595539,6.57130235595539,6.57130235595539,6.57130235595539,589.685238952396,0.0,1.0
1993-02-12,8.25,8.25,7.875,8.25,2100,6.99525734666219,6.99525734666219,6.67729110363209,6.99525734666219,2476.67800360007,0.0,1.0
1993-02-16,7.625,7.75,7.625,7.75,3500,6.46531360827869,6.57130235595539,6.46531360827869,6.57130235595539,4127.79667266678,0.0,1.0
1993-02-17,7.25,8.0,7.25,8.0,1400,6.14734736524859,6.78327985130879,6.14734736524859,6.78327985130879,1651.11866906671,0.0,1.0
1993-02-18,7.75,7.75,7.25,7.75,1700,6.57130235595539,6.57130235595539,6.14734736524859,6.57130235595539,2004.92981243815,0.0,1.0
1993-02-19,7.25,7.75,7.25,7.75,800,6.14734736524859,6.57130235595539,6.14734736524859,6.57130235595539,943.496382323834,0.0,1.0
1993-02-22,6.5,7.0,5.25,7.0,81200,5.51141487918839,5.93536986989519,4.45152740242139,5.93536986989519,95764.8828058692,0.0,1.0
1993-02-23,6.75,7.25,6.5,7.25,17400,5.72339237454179,6.14734736524859,5.51141487918839,6.14734736524859,20521.0463155434,0.0,1.0
1993-02-24,6.75,6.75,6.5,6.75,3400,5.72339237454179,5.72339237454179,5.51141487918839,5.72339237454179,4009.8596248763,0.0,1.0
1993-02-25,6.75,6.75,6.75,6.75,2000,5.72339237454179,5.72339237454179,5.72339237454179,5.72339237454179,2358.74095580959,0.0,1.0
1993-02-26,6.75,6.75,6.75,6.75,3000,5.72339237454179,5.72339237454179,5.72339237454179,5.72339237454179,3538.11143371438,0.0,1.0
1993-03-01,6.625,6.875,6.5,6.875,16300,5.61740362686509,5.82938112221849,5.51141487918839,5.82938112221849,19223.7387898481,0.0,1.0
1993-03-02,7.25,7.25,6.375,7.25,81700,6.14734736524859,6.14734736524859,5.40542613151169,6.14734736524859,96354.5680448216,0.0,1.0
1993-03-03,6.5,7.25,6.5,7.25,6600,5.51141487918839,6.14734736524859,5.51141487918839,6.14734736524859,7783.84515417164,0.0,1.0
1993-03-04,6.0,7.25,6.0,7.25,17000,5.08745988848159,6.14734736524859,5.08745988848159,6.14734736524859,20049.2981243815,0.0,1.0
1993-03-05,6.5,6.5,6.0,6.5,1400,5.51141487918839,5.51141487918839,5.08745988848159,5.51141487918839,1651.11866906671,0.0,1.0
1993-03-08,6.75,6.75,6.5,6.5,27800,5.72339237454179,5.72339237454179,5.51141487918839,5.51141487918839,32786.4992857532,0.0,1.0
1993-03-09,6.75,6.75,6.25,6.75,5800,5.72339237454179,5.72339237454179,5.29943738383499,5.72339237454179,6840.3487718478,0.0,1.0
1993-03-10,6.25,6.5,6.25,6.25,61100,5.29943738383499,5.51141487918839,5.29943738383499,5.29943738383499,72059.5361999829,0.0,1.0
1993-03-11,6.25,6.25,6.25,6.25,1300,5.29943738383499,5.29943738383499,5.29943738383499,5.29943738383499,1533.18162127623,0.0,1.0
1993-03-12,6.25,6.75,6.25,6.75,62500,5.29943738383499,5.72339237454179,5.29943738383499,5.72339237454179,73710.6548690496,0.0,1.0
1993-03-15,6.25,6.25,6.25,6.25,0,5.29943738383499,5.29943738383499,5.29943738383499,5.29943738383499,0,0.0,1.0
1993-03-16,6.375,6.75,6.25,6.25,7500,5.40542613151169,5.72339237454179,5.29943738383499,5.29943738383499,8845.27858428595,0.0,1.0
1993-03-17,6.0,6.25,6.0,6.25,3600,5.08745988848159,5.29943738383499,5.08745988848159,5.29943738383499,4245.73372045726,0.0,1.0
1993-03-18,6.5,6.75,6.0,6.75,8900,5.51141487918839,5.72339237454179,5.08745988848159,5.72339237454179,10496.3972533527,0.0,1.0
1993-03-19,6.5,6.5,6.0,6.5,3500,5.51141487918839,5.51141487918839,5.08745988848159,5.51141487918839,4127.79667266678,0.0,1.0
1993-03-22,6.5,6.5,6.25,6.25,2700,5.51141487918839,5.51141487918839,5.29943738383499,5.29943738383499,3184.30029034294,0.0,1.0
1993-03-23,6.0,6.5,6.0,6.5,1400,5.08745988848159,5.51141487918839,5.08745988848159,5.51141487918839,1651.11866906671,0.0,1.0
1993-03-24,6.5,6.5,6.0,6.0,1700,5.51141487918839,5.51141487918839,5.08745988848159,5.08745988848159,2004.92981243815,0.0,1.0
1993-03-25,6.25,6.5,6.0,6.25,7500,5.29943738383499,5.51141487918839,5.08745988848159,5.29943738383499,8845.27858428595,0.0,1.0
1993-03-26,6.0,6.75,6.0,6.25,28000,5.08745988848159,5.72339237454179,5.08745988848159,5.29943738383499,33022.3733813342,0.0,1.0
1993-03-29,6.75,6.75,6.0,6.0,900,5.72339237454179,5.72339237454179,5.08745988848159,5.08745988848159,1061.43343011431,0.0,1.0
1993-03-30,6.75,6.75,6.75,6.75,0,5.72339237454179,5.72339237454179,5.72339237454179,5.72339237454179,0,0.0,1.0
1993-03-31,6.5,6.5,6.0,6.0,1100,5.51141487918839,5.51141487918839,5.08745988848159,5.08745988848159,1297.30752569527,0.0,1.0
1993-04-01,6.0,6.5,6.0,6.5,5200,5.08745988848159,5.51141487918839,5.08745988848159,5.51141487918839,6132.72648510493,0.0,1.0
1993-04-02,6.0,6.5,6.0,6.5,2900,5.08745988848159,5.51141487918839,5.08745988848159,5.51141487918839,3420.1743859239,0.0,1.0
1993-04-05,5.75,6.25,5.75,6.0,14800,4.87548239312819,5.29943738383499,4.87548239312819,5.08745988848159,17454.6830729909,0.0,1.0
1993-04-06,5.75,6.0,5.75,5.75,16200,4.87548239312819,5.08745988848159,4.87548239312819,4.87548239312819,19105.8017420577,0.0,1.0
1993-04-07,6.0,6.0,6.0,6.0,1600,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,1886.99276464767,0.0,1.0
1993-04-08,5.75,6.0,5.5,6.0,70100,4.87548239312819,5.08745988848159,4.66350489777479,5.08745988848159,82673.870501126,0.0,1.0
1993-04-12,6.0,6.0,5.5,5.875,83300,5.08745988848159,5.08745988848159,4.66350489777479,4.98147114080489,98241.5608094693,0.0,1.0
1993-04-13,5.375,5.75,5.0,5.5,55300,4.55751615009809,4.87548239312819,4.23954990706799,4.66350489777479,65219.1874281351,0.0,1.0
1993-04-14,5.125,5.625,5.0,5.125,39600,4.34553865474469,4.76949364545149,4.23954990706799,4.34553865474469,46703.0709250298,0.0,1.0
1993-04-15,5.25,5.25,5.0,5.0,5400,4.45152740242139,4.45152740242139,4.23954990706799,4.23954990706799,6368.60058068589,0.0,1.0
1993-04-16,4.75,5.25,4.5,5.0,30500,4.02757241171459,4.45152740242139,3.81559491636119,4.23954990706799,35970.7995760962,0.0,1.0
1993-04-19,5.0,5.0,4.5,4.5,39300,4.23954990706799,4.23954990706799,3.81559491636119,3.81559491636119,46349.2597816584,0.0,1.0
1993-04-20,5.0,5.0,4.5,4.5,4700,4.23954990706799,4.23954990706799,3.81559491636119,3.81559491636119,5543.04124615253,0.0,1.0
1993-04-21,5.0,5.0,4.5,5.0,2800,4.23954990706799,4.23954990706799,3.81559491636119,4.23954990706799,3302.23733813342,0.0,1.0
1993-04-22,5.0,5.0,4.5,4.5,6000,4.23954990706799,4.23954990706799,3.81559491636119,3.81559491636119,7076.22286742876,0.0,1.0
1993-04-23,4.75,5.0,4.5,5.0,19700,4.02757241171459,4.23954990706799,3.81559491636119,4.23954990706799,23233.5984147244,0.0,1.0
1993-04-26,4.75,5.5,4.75,5.0,48200,4.02757241171459,4.66350489777479,4.02757241171459,4.23954990706799,56845.6570350111,0.0,1.0
1993-04-27,5.125,5.375,4.75,5.25,77500,4.34553865474469,4.55751615009809,4.02757241171459,4.45152740242139,91401.2120376215,0.0,1.0
1993-04-28,5.125,5.25,5.125,5.25,25800,4.34553865474469,4.45152740242139,4.34553865474469,4.45152740242139,30427.7583299437,0.0,1.0
1993-04-29,5.375,5.375,5.0,5.25,26200,4.55751615009809,4.55751615009809,4.23954990706799,4.45152740242139,30899.5065211056,0.0,1.0
1993-04-30,5.5,5.5,5.0,5.5,13100,4.66350489777479,4.66350489777479,4.23954990706799,4.66350489777479,15449.7532605528,0.0,1.0
1993-05-03,5.25,5.5,5.188,5.5,9400,4.45152740242139,4.66350489777479,4.39895698357375,4.66350489777479,11086.0824923051,0.0,1.0
1993-05-04,5.125,5.5,5.125,5.125,1900,4.34553865474469,4.66350489777479,4.34553865474469,4.34553865474469,2240.80390801911,0.0,1.0
1993-05-05,5.5,5.5,5.125,5.25,6600,4.66350489777479,4.66350489777479,4.34553865474469,4.45152740242139,7783.84515417164,0.0,1.0
1993-05-06,5.5,5.5,5.125,5.125,2600,4.66350489777479,4.66350489777479,4.34553865474469,4.34553865474469,3066.36324255246,0.0,1.0
1993-05-07,5.75,5.75,5.125,5.5,8800,4.87548239312819,4.87548239312819,4.34553865474469,4.66350489777479,10378.4602055622,0.0,1.0
1993-05-10,6.0,6.0,5.5,5.75,7300,5.08745988848159,5.08745988848159,4.66350489777479,4.87548239312819,8609.40448870499,0.0,1.0
1993-05-11,6.0,6.0,5.75,6.0,30600,5.08745988848159,5.08745988848159,4.87548239312819,5.08745988848159,36088.7366238867,0.0,1.0
1993-05-12,5.75,6.0,5.5,5.5,4800,4.87548239312819,5.08745988848159,4.66350489777479,4.66350489777479,5660.97829394301,0.0,1.0
1993-05-13,6.0,6.0,5.5,6.0,2700,5.08745988848159,5.08745988848159,4.66350489777479,5.08745988848159,3184.30029034294,0.0,1.0
1993-05-14,5.5,6.0,5.5,5.75,35000,4.66350489777479,5.08745988848159,4.66350489777479,4.87548239312819,41277.9667266678,0.0,1.0
1993-05-17,6.0,6.0,5.5,5.75,3700,5.08745988848159,5.08745988848159,4.66350489777479,4.87548239312819,4363.67076824774,0.0,1.0
1993-05-18,5.0,5.5,5.0,5.5,39500,4.23954990706799,4.66350489777479,4.23954990706799,4.66350489777479,46585.1338772394,0.0,1.0
1993-05-19,5.0,5.5,5.0,5.5,7300,4.23954990706799,4.66350489777479,4.23954990706799,4.66350489777479,8609.404488705,0.0,1.0
1993-05-20,5.0,5.25,4.875,5.0,15800,4.23954990706799,4.45152740242139,4.13356115939129,4.23954990706799,18634.0535508957,0.0,1.0
1993-05-21,4.875,5.375,4.875,5.25,13100,4.13356115939129,4.55751615009809,4.13356115939129,4.45152740242139,15449.7532605528,0.0,1.0
1993-05-24,5.375,5.375,5.375,5.375,500,4.55751615009809,4.55751615009809,4.55751615009809,4.55751615009809,589.685238952397,0.0,1.0
1993-05-25,5.375,5.375,4.875,5.375,1400,4.55751615009809,4.55751615009809,4.13356115939129,4.55751615009809,1651.11866906671,0.0,1.0
1993-05-26,5.0,5.375,5.0,5.0,1500,4.23954990706799,4.55751615009809,4.23954990706799,4.23954990706799,1769.05571685719,0.0,1.0
1993-05-27,5.0,5.25,5.0,5.0,18800,4.23954990706799,4.45152740242139,4.23954990706799,4.23954990706799,22172.1649846101,0.0,1.0
1993-05-28,5.25,5.25,4.875,5.0,11000,4.45152740242139,4.45152740242139,4.13356115939129,4.23954990706799,12973.0752569527,0.0,1.0
1993-06-01,5.25,5.25,4.875,5.25,22100,4.45152740242139,4.45152740242139,4.13356115939129,4.45152740242139,26064.0875616959,0.0,1.0
1993-06-02,5.0,5.25,4.75,5.25,5600,4.23954990706799,4.45152740242139,4.02757241171459,4.45152740242139,6604.47467626685,0.0,1.0
1993-06-03,4.75,4.75,4.75,4.75,100,4.02757241171459,4.02757241171459,4.02757241171459,4.02757241171459,117.937047790479,0.0,1.0
1993-06-04,5.25,5.25,4.75,5.25,600,4.45152740242139,4.45152740242139,4.02757241171459,4.45152740242139,707.622286742876,0.0,1.0
1993-06-07,5.25,5.25,5.0,5.25,7400,4.45152740242139,4.45152740242139,4.23954990706799,4.45152740242139,8727.34153649547,0.0,1.0
1993-06-08,5.0,5.25,4.75,5.25,14800,4.23954990706799,4.45152740242139,4.02757241171459,4.45152740242139,17454.683072991,0.0,1.0
1993-06-09,5.125,5.25,4.875,5.25,35700,4.34553865474469,4.45152740242139,4.13356115939129,4.45152740242139,42103.5260612011,0.0,1.0
1993-06-10,5.375,5.375,5.0,5.25,600,4.55751615009809,4.55751615009809,4.23954990706799,4.45152740242139,707.622286742876,0.0,1.0
1993-06-11,5.375,5.375,5.0,5.0,1600,4.55751615009809,4.55751615009809,4.23954990706799,4.23954990706799,1886.99276464767,0.0,1.0
1993-06-14,5.0,5.0,5.0,5.0,12100,4.23954990706799,4.23954990706799,4.23954990706799,4.23954990706799,14270.382782648,0.0,1.0
1993-06-15,4.875,5.25,4.875,5.0,21200,4.13356115939129,4.45152740242139,4.13356115939129,4.23954990706799,25002.6541315816,0.0,1.0
1993-06-16,5.0,5.125,4.875,4.875,3300,4.23954990706799,4.34553865474469,4.13356115939129,4.13356115939129,3891.92257708582,0.0,1.0
1993-06-17,5.125,5.125,4.875,5.125,5800,4.34553865474469,4.34553865474469,4.13356115939129,4.34553865474469,6840.3487718478,0.0,1.0
1993-06-18,5.125,5.125,4.875,5.125,193200,4.34553865474469,4.34553865474469,4.13356115939129,4.34553865474469,227854.376331206,0.0,1.0
1993-06-21,5.375,5.5,5.0,5.0,43500,4.55751615009809,4.66350489777479,4.23954990706799,4.23954990706799,51302.6157888585,0.0,1.0
1993-06-22,5.625,5.625,5.438,5.5,36300,4.76949364545149,4.76949364545149,4.61093447892715,4.66350489777479,42811.148347944,0.0,1.0
1993-06-23,5.5,5.875,5.5,5.625,35300,4.66350489777479,4.98147114080489,4.66350489777479,4.76949364545149,41631.7778700392,0.0,1.0
1993-06-24,5.375,5.625,5.375,5.375,6900,4.55751615009809,4.76949364545149,4.55751615009809,4.55751615009809,8137.65629754308,0.0,1.0
1993-06-25,5.75,5.75,5.5,5.5,4700,4.87548239312819,4.87548239312819,4.66350489777479,4.66350489777479,5543.04124615253,0.0,1.0
1993-06-28,5.5,5.5,5.375,5.375,2100,4.66350489777479,4.66350489777479,4.55751615009809,4.55751615009809,2476.67800360007,0.0,1.0
1993-06-29,5.75,5.75,5.75,5.75,1600,4.87548239312819,4.87548239312819,4.87548239312819,4.87548239312819,1886.99276464767,0.0,1.0
1993-06-30,5.375,5.75,5.375,5.75,1600,4.55751615009809,4.87548239312819,4.55751615009809,4.87548239312819,1886.99276464767,0.0,1.0
1993-07-01,5.438,5.625,5.375,5.625,64400,4.61093447892715,4.76949364545149,4.55751615009809,4.76949364545149,75951.4587770687,0.0,1.0
1993-07-02,5.5,5.5,5.375,5.5,24200,4.66350489777479,4.66350489777479,4.55751615009809,4.66350489777479,28540.765565296,0.0,1.0
1993-07-06,5.25,5.25,5.25,5.25,200,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,235.874095580959,0.0,1.0
1993-07-07,5.25,5.25,5.25,5.25,0,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,0,0.0,1.0
1993-07-08,5.25,5.25,5.25,5.25,1600,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,1886.99276464767,0.0,1.0
1993-07-09,5.25,5.25,5.25,5.25,3300,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,3891.92257708582,0.0,1.0
1993-07-12,4.75,5.5,4.75,5.25,10100,4.02757241171459,4.66350489777479,4.02757241171459,4.45152740242139,11911.6418268384,0.0,1.0
1993-07-13,4.875,4.875,4.875,4.875,5000,4.13356115939129,4.13356115939129,4.13356115939129,4.13356115939129,5896.85238952397,0.0,1.0
1993-07-14,4.875,5.125,4.875,4.875,13600,4.13356115939129,4.34553865474469,4.13356115939129,4.13356115939129,16039.4384995052,0.0,1.0
1993-07-15,4.875,5.0,4.75,4.75,5400,4.13356115939129,4.23954990706799,4.02757241171459,4.02757241171459,6368.60058068589,0.0,1.0
1993-07-16,4.813,5.0,4.625,5.0,12100,4.08099074054365,4.23954990706799,3.92158366403789,4.23954990706799,14270.382782648,0.0,1.0
1993-07-19,4.625,4.875,4.625,4.625,4900,3.92158366403789,4.13356115939129,3.92158366403789,3.92158366403789,5778.91534173349,0.0,1.0
1993-07-20,4.625,5.0,4.625,4.75,11100,3.92158366403789,4.23954990706799,3.92158366403789,4.02757241171459,13091.0123047432,0.0,1.0
1993-07-21,5.125,5.125,5.125,5.125,1000,4.34553865474469,4.34553865474469,4.34553865474469,4.34553865474469,1179.37047790479,0.0,1.0
1993-07-22,4.75,5.0,4.625,5.0,37900,4.02757241171459,4.23954990706799,3.92158366403789,4.23954990706799,44698.1411125917,0.0,1.0
1993-07-23,4.875,4.875,4.875,4.875,1500,4.13356115939129,4.13356115939129,4.13356115939129,4.13356115939129,1769.05571685719,0.0,1.0
1993-07-26,4.625,5.125,4.625,4.625,600,3.92158366403789,4.34553865474469,3.92158366403789,3.92158366403789,707.622286742877,0.0,1.0
1993-07-27,4.625,4.625,4.625,4.625,5000,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,5896.85238952397,0.0,1.0
1993-07-28,5.0,5.125,4.625,5.125,33500,4.23954990706799,4.34553865474469,3.92158366403789,4.34553865474469,39508.9110098106,0.0,1.0
1993-07-29,4.625,5.0,4.625,4.625,4900,3.92158366403789,4.23954990706799,3.92158366403789,3.92158366403789,5778.91534173349,0.0,1.0
1993-07-30,5.125,5.125,4.625,4.625,1200,4.34553865474469,4.34553865474469,3.92158366403789,3.92158366403789,1415.24457348575,0.0,1.0
1993-08-02,4.625,4.75,4.625,4.625,8500,3.92158366403789,4.02757241171459,3.92158366403789,3.92158366403789,10024.6490621908,0.0,1.0
1993-08-03,4.25,4.75,4.0,4.5,80700,3.60361742100779,4.02757241171459,3.39163992565439,3.81559491636119,95175.1975669169,0.0,1.0
1993-08-04,3.938,4.375,3.75,4.125,37200,3.33906950680675,3.70960616868449,3.179662430301,3.49762867333109,43872.5817780583,0.0,1.0
1993-08-05,4.25,4.25,3.75,4.25,6800,3.60361742100779,3.60361742100779,3.179662430301,3.60361742100779,8019.7192497526,0.0,1.0
1993-08-06,4.25,4.25,3.75,4.25,14600,3.60361742100779,3.60361742100779,3.179662430301,3.60361742100779,17218.80897741,0.0,1.0
1993-08-09,4.0,4.25,3.875,4.25,12600,3.39163992565439,3.60361742100779,3.2856511779777,3.60361742100779,14860.0680216004,0.0,1.0
1993-08-10,3.75,4.0,3.75,3.75,28900,3.179662430301,3.39163992565439,3.179662430301,3.179662430301,34083.8068114485,0.0,1.0
1993-08-11,3.875,4.0,3.75,4.0,5600,3.2856511779777,3.39163992565439,3.179662430301,3.39163992565439,6604.47467626683,0.0,1.0
1993-08-12,3.875,3.875,3.75,3.875,8500,3.2856511779777,3.2856511779777,3.179662430301,3.2856511779777,10024.6490621907,0.0,1.0
1993-08-13,3.75,4.0,3.75,4.0,2000,3.179662430301,3.39163992565439,3.179662430301,3.39163992565439,2358.74095580958,0.0,1.0
1993-08-16,4.0,4.0,3.75,4.0,24300,3.39163992565439,3.39163992565439,3.179662430301,3.39163992565439,28658.7026130865,0.0,1.0
1993-08-17,3.5,4.0,3.375,3.75,45700,2.9676849349476,3.39163992565439,2.8616961872709,3.179662430301,53897.230840249,0.0,1.0
1993-08-18,3.25,3.75,2.625,3.75,75200,2.7557074395942,3.179662430301,2.2257637012107,3.179662430301,88688.6599384403,0.0,1.0
1993-08-19,3.0,3.375,2.75,3.25,81200,2.5437299442408,2.8616961872709,2.3317524488874,2.7557074395942,95764.882805869,0.0,1.0
1993-08-20,2.75,3.0,2.625,2.75,54300,2.3317524488874,2.5437299442408,2.2257637012107,2.3317524488874,64039.8169502302,0.0,1.0
1993-08-23,2.125,2.625,2.125,2.625,259900,1.8018087105039,2.2257637012107,1.8018087105039,2.2257637012107,306518.387207455,0.0,1.0
1993-08-24,2.313,2.375,1.75,2.125,294500,1.96121578700965,2.0137862058573,1.4838424674738,1.8018087105039,347324.605742962,0.0,1.0
1993-08-25,3.125,3.125,2.25,2.375,116300,2.6497186919175,2.6497186919175,1.9077974581806,2.0137862058573,137160.786580327,0.0,1.0
1993-08-26,3.5,3.75,2.875,3.125,77400,2.9676849349476,3.179662430301,2.4377411965641,2.6497186919175,91283.2749898308,0.0,1.0
1993-08-27,3.125,3.375,3.0,3.375,34700,2.6497186919175,2.8616961872709,2.5437299442408,2.8616961872709,40924.1555832963,0.0,1.0
1993-08-30,3.0,3.25,3.0,3.125,29200,2.5437299442408,2.7557074395942,2.5437299442408,2.6497186919175,34437.6179548199,0.0,1.0
1993-08-31,3.375,3.375,3.0,3.375,3700,2.8616961872709,2.8616961872709,2.5437299442408,2.8616961872709,4363.67076824773,0.0,1.0
1993-09-01,3.0,3.375,3.0,3.375,4200,2.5437299442408,2.8616961872709,2.5437299442408,2.8616961872709,4953.35600720012,0.0,1.0
1993-09-02,3.5,3.625,3.0,3.375,32000,2.9676849349476,3.0736736826243,2.5437299442408,2.8616961872709,37739.8552929533,0.0,1.0
1993-09-03,3.5,3.75,3.375,3.625,12000,2.9676849349476,3.179662430301,2.8616961872709,3.0736736826243,14152.4457348575,0.0,1.0
1993-09-07,3.5,3.75,3.5,3.75,15900,2.9676849349476,3.179662430301,2.9676849349476,3.179662430301,18751.9905986862,0.0,1.0
1993-09-08,3.375,3.875,3.375,3.5,41300,2.8616961872709,3.2856511779777,2.8616961872709,2.9676849349476,48708.0007374679,0.0,1.0
1993-09-09,3.625,3.625,3.625,3.625,1000,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,1179.37047790479,0.0,1.0
1993-09-10,3.375,3.5,3.375,3.5,52100,2.8616961872709,2.9676849349476,2.8616961872709,2.9676849349476,61445.2018988396,0.0,1.0
1993-09-13,3.375,3.625,3.375,3.625,2800,2.8616961872709,3.0736736826243,2.8616961872709,3.0736736826243,3302.23733813342,0.0,1.0
1993-09-14,3.5,3.5,3.375,3.5,27700,2.9676849349476,2.9676849349476,2.8616961872709,2.9676849349476,32668.5622379627,0.0,1.0
1993-09-15,3.375,3.5,3.375,3.5,6800,2.8616961872709,2.9676849349476,2.8616961872709,2.9676849349476,8019.71924975258,0.0,1.0
1993-09-16,3.375,3.625,3.375,3.375,9500,2.8616961872709,3.0736736826243,2.8616961872709,2.8616961872709,11204.0195400955,0.0,1.0
1993-09-17,3.5,3.5,3.375,3.375,3000,2.9676849349476,2.9676849349476,2.8616961872709,2.8616961872709,3538.11143371437,0.0,1.0
1993-09-20,3.5,3.5,3.25,3.25,3400,2.9676849349476,2.9676849349476,2.7557074395942,2.7557074395942,4009.85962487629,0.0,1.0
1993-09-21,3.0,3.5,3.0,3.313,33600,2.5437299442408,2.9676849349476,2.5437299442408,2.80912576842325,39626.848057601,0.0,1.0
1993-09-22,3.25,3.25,2.875,3.25,5300,2.7557074395942,2.7557074395942,2.4377411965641,2.7557074395942,6250.66353289539,0.0,1.0
1993-09-23,3.25,3.25,3.0,3.0,13500,2.7557074395942,2.7557074395942,2.5437299442408,2.5437299442408,15921.5014517147,0.0,1.0
1993-09-24,3.0,3.25,2.875,3.0,14300,2.5437299442408,2.7557074395942,2.4377411965641,2.5437299442408,16864.9978340385,0.0,1.0
1993-09-27,3.0,3.125,2.875,3.0,9400,2.5437299442408,2.6497186919175,2.4377411965641,2.5437299442408,11086.082492305,0.0,1.0
1993-09-28,2.75,3.0,2.75,2.875,44200,2.3317524488874,2.5437299442408,2.3317524488874,2.4377411965641,52128.1751233918,0.0,1.0
1993-09-29,3.0,3.0,2.813,2.875,9900,2.5437299442408,2.5437299442408,2.38517077771645,2.4377411965641,11675.7677312574,0.0,1.0
1993-09-30,3.0,3.0,2.75,2.75,3600,2.5437299442408,2.5437299442408,2.3317524488874,2.3317524488874,4245.73372045725,0.0,1.0
1993-10-01,2.938,3.0,2.75,3.0,29800,2.49115952539315,2.5437299442408,2.3317524488874,2.5437299442408,35145.2402415629,0.0,1.0
1993-10-04,2.875,3.0,2.875,3.0,1100,2.4377411965641,2.5437299442408,2.4377411965641,2.5437299442408,1297.30752569527,0.0,1.0
1993-10-05,2.75,3.0,2.75,2.75,5300,2.3317524488874,2.5437299442408,2.3317524488874,2.3317524488874,6250.66353289539,0.0,1.0
1993-10-06,3.0,3.125,2.75,2.75,8900,2.5437299442408,2.6497186919175,2.3317524488874,2.3317524488874,10496.3972533526,0.0,1.0
1993-10-07,3.125,3.125,2.875,2.875,2200,2.6497186919175,2.6497186919175,2.4377411965641,2.4377411965641,2594.61505139054,0.0,1.0
1993-10-08,3.0,3.125,2.875,3.125,7400,2.5437299442408,2.6497186919175,2.4377411965641,2.6497186919175,8727.34153649545,0.0,1.0
1993-10-11,3.0,3.125,2.875,2.875,14500,2.5437299442408,2.6497186919175,2.4377411965641,2.4377411965641,17100.8719296195,0.0,1.0
1993-10-12,2.875,3.125,2.875,3.063,2300,2.4377411965641,2.6497186919175,2.4377411965641,2.59714827306985,2712.55209918102,0.0,1.0
1993-10-13,2.875,2.875,2.875,2.875,100,2.4377411965641,2.4377411965641,2.4377411965641,2.4377411965641,117.937047790479,0.0,1.0
1993-10-14,2.875,3.125,2.875,2.875,6700,2.4377411965641,2.6497186919175,2.4377411965641,2.4377411965641,7901.7822019621,0.0,1.0
1993-10-15,2.875,3.125,2.875,3.125,22100,2.4377411965641,2.6497186919175,2.4377411965641,2.6497186919175,26064.0875616959,0.0,1.0
1993-10-18,2.875,2.875,2.875,2.875,2500,2.4377411965641,2.4377411965641,2.4377411965641,2.4377411965641,2948.42619476198,0.0,1.0
1993-10-19,2.875,3.0,2.875,2.875,11500,2.4377411965641,2.5437299442408,2.4377411965641,2.4377411965641,13562.7604959051,0.0,1.0
1993-10-20,3.125,3.125,2.875,3.0,7000,2.6497186919175,2.6497186919175,2.4377411965641,2.5437299442408,8255.59334533354,0.0,1.0
1993-10-21,2.875,3.125,2.875,2.875,4900,2.4377411965641,2.6497186919175,2.4377411965641,2.4377411965641,5778.91534173348,0.0,1.0
1993-10-22,3.0,3.125,2.875,3.125,19600,2.5437299442408,2.6497186919175,2.4377411965641,2.6497186919175,23115.6613669339,0.0,1.0
1993-10-25,2.75,3.0,2.75,3.0,20900,2.3317524488874,2.5437299442408,2.3317524488874,2.5437299442408,24648.8429882101,0.0,1.0
1993-10-26,3.0,3.0,2.875,2.875,8700,2.5437299442408,2.5437299442408,2.4377411965641,2.4377411965641,10260.5231577717,0.0,1.0
1993-10-27,2.75,3.0,2.75,3.0,5800,2.3317524488874,2.5437299442408,2.3317524488874,2.5437299442408,6840.34877184779,0.0,1.0
1993-10-28,3.0,3.0,2.75,2.75,7300,2.5437299442408,2.5437299442408,2.3317524488874,2.3317524488874,8609.40448870497,0.0,1.0
1993-10-29,3.0,3.0,2.875,2.875,2900,2.5437299442408,2.5437299442408,2.4377411965641,2.4377411965641,3420.17438592389,0.0,1.0
1993-11-01,3.0,3.0,2.75,3.0,3000,2.5437299442408,2.5437299442408,2.3317524488874,2.5437299442408,3538.11143371437,0.0,1.0
1993-11-02,3.0,3.0,2.75,2.75,4300,2.5437299442408,2.5437299442408,2.3317524488874,2.3317524488874,5071.2930549906,0.0,1.0
1993-11-03,2.75,2.875,2.75,2.75,6300,2.3317524488874,2.4377411965641,2.3317524488874,2.3317524488874,7430.03401080018,0.0,1.0
1993-11-04,2.875,2.875,2.75,2.875,20500,2.4377411965641,2.4377411965641,2.3317524488874,2.4377411965641,24177.0947970482,0.0,1.0
1993-11-05,2.75,2.875,2.75,2.75,25000,2.3317524488874,2.4377411965641,2.3317524488874,2.3317524488874,29484.2619476198,0.0,1.0
1993-11-08,2.75,2.875,2.75,2.813,2800,2.3317524488874,2.4377411965641,2.3317524488874,2.38517077771645,3302.23733813342,0.0,1.0
1993-11-09,2.75,2.875,2.625,2.875,66500,2.3317524488874,2.4377411965641,2.2257637012107,2.4377411965641,78428.1367806686,0.0,1.0
1993-11-10,2.75,2.75,2.625,2.625,9700,2.3317524488874,2.3317524488874,2.2257637012107,2.2257637012107,11439.8936356765,0.0,1.0
1993-11-11,2.625,2.75,2.5,2.75,13400,2.2257637012107,2.3317524488874,2.119774953534,2.3317524488874,15803.5644039242,0.0,1.0
1993-11-12,2.625,2.625,2.5,2.625,19900,2.2257637012107,2.2257637012107,2.119774953534,2.2257637012107,23469.4725103053,0.0,1.0
1993-11-15,2.5,2.625,2.375,2.5,47600,2.119774953534,2.2257637012107,2.0137862058573,2.119774953534,56138.0347482681,0.0,1.0
1993-11-16,2.5,2.75,2.375,2.5,46500,2.119774953534,2.3317524488874,2.0137862058573,2.119774953534,54840.7272225728,0.0,1.0
1993-11-17,2.5,2.75,2.375,2.5,10800,2.119774953534,2.3317524488874,2.0137862058573,2.119774953534,12737.2011613717,0.0,1.0
1993-11-18,2.625,2.75,2.375,2.75,13100,2.2257637012107,2.3317524488874,2.0137862058573,2.3317524488874,15449.7532605528,0.0,1.0
1993-11-19,2.625,2.625,2.625,2.625,200,2.2257637012107,2.2257637012107,2.2257637012107,2.2257637012107,235.874095580958,0.0,1.0
1993-11-22,2.375,2.625,2.375,2.375,5200,2.0137862058573,2.2257637012107,2.0137862058573,2.0137862058573,6132.72648510491,0.0,1.0
1993-11-23,2.5,2.5,2.5,2.5,900,2.119774953534,2.119774953534,2.119774953534,2.119774953534,1061.43343011431,0.0,1.0
1993-11-24,2.375,2.625,2.375,2.375,24100,2.0137862058573,2.2257637012107,2.0137862058573,2.0137862058573,28422.8285175055,0.0,1.0
1993-11-26,2.5,2.625,2.375,2.375,2400,2.119774953534,2.2257637012107,2.0137862058573,2.0137862058573,2830.4891469715,0.0,1.0
1993-11-29,2.375,2.625,2.375,2.625,12600,2.0137862058573,2.2257637012107,2.0137862058573,2.2257637012107,14860.0680216004,0.0,1.0
1993-11-30,2.5,2.5,2.375,2.375,12800,2.119774953534,2.119774953534,2.0137862058573,2.0137862058573,15095.9421171813,0.0,1.0
1993-12-01,2.625,2.625,2.375,2.375,16000,2.2257637012107,2.2257637012107,2.0137862058573,2.0137862058573,18869.9276464767,0.0,1.0
1993-12-02,2.375,2.625,2.375,2.375,5800,2.0137862058573,2.2257637012107,2.0137862058573,2.0137862058573,6840.34877184779,0.0,1.0
1993-12-03,2.5,2.625,2.375,2.375,8300,2.119774953534,2.2257637012107,2.0137862058573,2.0137862058573,9788.77496660977,0.0,1.0
1993-12-06,2.375,2.625,2.375,2.625,22500,2.0137862058573,2.2257637012107,2.0137862058573,2.2257637012107,26535.8357528578,0.0,1.0
1993-12-07,2.375,2.625,2.375,2.375,23000,2.0137862058573,2.2257637012107,2.0137862058573,2.0137862058573,27125.5209918102,0.0,1.0
1993-12-08,2.25,2.5,2.25,2.375,34200,1.9077974581806,2.119774953534,1.9077974581806,2.0137862058573,40334.4703443439,0.0,1.0
1993-12-09,2.125,2.5,2.125,2.25,23600,1.8018087105039,2.119774953534,1.8018087105039,1.9077974581806,27833.1432785531,0.0,1.0
1993-12-10,2.25,2.5,2.125,2.125,32600,1.9077974581806,2.119774953534,1.8018087105039,1.8018087105039,38447.4775796962,0.0,1.0
1993-12-13,2.375,2.375,2.125,2.375,12600,2.0137862058573,2.0137862058573,1.8018087105039,2.0137862058573,14860.0680216004,0.0,1.0
1993-12-14,2.125,2.375,2.125,2.125,7800,1.8018087105039,2.0137862058573,1.8018087105039,1.8018087105039,9199.08972765737,0.0,1.0
1993-12-15,2.125,2.375,2.125,2.125,4100,1.8018087105039,2.0137862058573,1.8018087105039,1.8018087105039,4835.41895940964,0.0,1.0
1993-12-16,2.125,2.5,2.0,2.125,29800,1.8018087105039,2.119774953534,1.6958199628272,1.8018087105039,35145.2402415628,0.0,1.0
1993-12-17,2.25,2.25,2.0,2.125,72900,1.9077974581806,1.9077974581806,1.6958199628272,1.8018087105039,85976.1078392593,0.0,1.0
1993-12-20,2.125,2.375,2.125,2.125,74000,1.8018087105039,2.0137862058573,1.8018087105039,1.8018087105039,87273.4153649545,0.0,1.0
1993-12-21,2.125,2.25,2.125,2.125,15100,1.8018087105039,1.9077974581806,1.8018087105039,1.8018087105039,17808.4942163623,0.0,1.0
1993-12-22,2.125,2.375,2.125,2.375,45900,1.8018087105039,2.0137862058573,1.8018087105039,2.0137862058573,54133.1049358299,0.0,1.0
1993-12-23,2.375,2.375,2.125,2.125,10100,2.0137862058573,2.0137862058573,1.8018087105039,1.8018087105039,11911.6418268384,0.0,1.0
1993-12-27,2.25,2.25,2.125,2.125,36200,1.9077974581806,1.9077974581806,1.8018087105039,1.8018087105039,42693.2113001534,0.0,1.0
1993-12-28,2.25,2.375,2.125,2.125,8100,1.9077974581806,2.0137862058573,1.8018087105039,1.8018087105039,9552.90087102881,0.0,1.0
1993-12-29,2.25,2.375,2.125,2.125,34200,1.9077974581806,2.0137862058573,1.8018087105039,1.8018087105039,40334.4703443439,0.0,1.0
1993-12-30,2.375,2.5,2.125,2.125,64800,2.0137862058573,2.119774953534,1.8018087105039,1.8018087105039,76423.2069682305,0.0,1.0
1993-12-31,2.375,2.5,2.25,2.25,25400,2.0137862058573,2.119774953534,1.9077974581806,1.9077974581806,29956.0101387817,0.0,1.0
1994-01-03,2.5,2.5,2.25,2.5,2100,2.119774953534,2.119774953534,1.9077974581806,2.119774953534,2476.67800360006,0.0,1.0
1994-01-04,2.5,2.5,2.25,2.5,16300,2.119774953534,2.119774953534,1.9077974581806,2.119774953534,19223.7387898481,0.0,1.0
1994-01-05,2.5,2.5,2.25,2.5,2100,2.119774953534,2.119774953534,1.9077974581806,2.119774953534,2476.67800360006,0.0,1.0
1994-01-06,2.688,2.75,2.375,2.5,19900,2.27918203003975,2.3317524488874,2.0137862058573,2.119774953534,23469.4725103054,0.0,1.0
1994-01-07,2.75,2.875,2.5,2.688,51600,2.3317524488874,2.4377411965641,2.119774953534,2.27918203003975,60855.5166598872,0.0,1.0
1994-01-10,3.25,3.25,2.875,2.875,39300,2.7557074395942,2.7557074395942,2.4377411965641,2.4377411965641,46349.2597816583,0.0,1.0
1994-01-11,3.25,3.25,2.875,3.0,13600,2.7557074395942,2.7557074395942,2.4377411965641,2.5437299442408,16039.4384995052,0.0,1.0
1994-01-12,3.125,3.375,3.0,3.25,11500,2.6497186919175,2.8616961872709,2.5437299442408,2.7557074395942,13562.7604959051,0.0,1.0
1994-01-13,3.188,3.25,3.0,3.0,11500,2.70313702074655,2.7557074395942,2.5437299442408,2.5437299442408,13562.7604959051,0.0,1.0
1994-01-14,3.0,3.0,3.0,3.0,2000,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,2358.74095580958,0.0,1.0
1994-01-17,3.0,3.0,3.0,3.0,1400,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,1651.11866906671,0.0,1.0
1994-01-18,3.0,3.0,3.0,3.0,500,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,589.685238952396,0.0,1.0
1994-01-19,3.0,3.25,3.0,3.0,5200,2.5437299442408,2.7557074395942,2.5437299442408,2.5437299442408,6132.72648510491,0.0,1.0
1994-01-20,3.0,3.25,3.0,3.0,7200,2.5437299442408,2.7557074395942,2.5437299442408,2.5437299442408,8491.4674409145,0.0,1.0
1994-01-21,3.0,3.25,3.0,3.25,12400,2.5437299442408,2.7557074395942,2.5437299442408,2.7557074395942,14624.1939260194,0.0,1.0
1994-01-24,3.25,3.25,3.0,3.25,500,2.7557074395942,2.7557074395942,2.5437299442408,2.7557074395942,589.685238952396,0.0,1.0
1994-01-25,3.25,3.25,3.0,3.0,400,2.7557074395942,2.7557074395942,2.5437299442408,2.5437299442408,471.748191161916,0.0,1.0
1994-01-26,3.25,3.25,3.0,3.25,4100,2.7557074395942,2.7557074395942,2.5437299442408,2.7557074395942,4835.41895940964,0.0,1.0
1994-01-27,3.0,3.0,3.0,3.0,1000,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,1179.37047790479,0.0,1.0
1994-01-28,3.0,3.25,3.0,3.25,3200,2.5437299442408,2.7557074395942,2.5437299442408,2.7557074395942,3773.98552929533,0.0,1.0
1994-01-31,3.0,3.375,3.0,3.375,10700,2.5437299442408,2.8616961872709,2.5437299442408,2.8616961872709,12619.2641135813,0.0,1.0
1994-02-01,3.375,3.375,3.0,3.375,2700,2.8616961872709,2.8616961872709,2.5437299442408,2.8616961872709,3184.30029034294,0.0,1.0
1994-02-02,3.375,3.375,3.375,3.375,600,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,707.622286742875,0.0,1.0
1994-02-03,3.25,3.375,3.25,3.25,1900,2.7557074395942,2.8616961872709,2.7557074395942,2.7557074395942,2240.8039080191,0.0,1.0
1994-02-04,3.25,3.25,3.125,3.125,3900,2.7557074395942,2.7557074395942,2.6497186919175,2.6497186919175,4599.54486382869,0.0,1.0
1994-02-07,3.375,3.375,3.125,3.375,3400,2.8616961872709,2.8616961872709,2.6497186919175,2.8616961872709,4009.85962487629,0.0,1.0
1994-02-08,3.375,3.375,3.25,3.375,9300,2.8616961872709,2.8616961872709,2.7557074395942,2.8616961872709,10968.1454445146,0.0,1.0
1994-02-09,3.375,3.5,3.25,3.25,14000,2.8616961872709,2.9676849349476,2.7557074395942,2.7557074395942,16511.1866906671,0.0,1.0
1994-02-10,3.375,3.375,3.25,3.25,4800,2.8616961872709,2.8616961872709,2.7557074395942,2.7557074395942,5660.978293943,0.0,1.0
1994-02-11,3.5,3.5,3.5,3.5,700,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,825.559334533354,0.0,1.0
1994-02-14,3.5,3.5,3.25,3.5,2700,2.9676849349476,2.9676849349476,2.7557074395942,2.9676849349476,3184.30029034294,0.0,1.0
1994-02-15,3.375,3.375,3.375,3.375,1300,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,1533.18162127623,0.0,1.0
1994-02-16,3.25,3.5,3.25,3.5,4900,2.7557074395942,2.9676849349476,2.7557074395942,2.9676849349476,5778.91534173348,0.0,1.0
1994-02-17,3.25,3.5,3.125,3.25,10000,2.7557074395942,2.9676849349476,2.6497186919175,2.7557074395942,11793.7047790479,0.0,1.0
1994-02-18,3.125,3.375,3.125,3.375,2000,2.6497186919175,2.8616961872709,2.6497186919175,2.8616961872709,2358.74095580958,0.0,1.0
1994-02-22,3.125,3.25,3.125,3.25,17100,2.6497186919175,2.7557074395942,2.6497186919175,2.7557074395942,20167.2351721719,0.0,1.0
1994-02-23,3.0,3.25,3.0,3.25,3200,2.5437299442408,2.7557074395942,2.5437299442408,2.7557074395942,3773.98552929533,0.0,1.0
1994-02-24,3.0,3.25,3.0,3.25,7000,2.5437299442408,2.7557074395942,2.5437299442408,2.7557074395942,8255.59334533354,0.0,1.0
1994-02-25,3.125,3.25,3.0,3.0,9200,2.6497186919175,2.7557074395942,2.5437299442408,2.5437299442408,10850.2083967241,0.0,1.0
1994-02-28,3.0,3.25,3.0,3.0,14000,2.5437299442408,2.7557074395942,2.5437299442408,2.5437299442408,16511.1866906671,0.0,1.0
1994-03-01,3.125,3.125,3.125,3.125,1000,2.6497186919175,2.6497186919175,2.6497186919175,2.6497186919175,1179.37047790479,0.0,1.0
1994-03-02,3.0,3.25,2.875,3.0,36800,2.5437299442408,2.7557074395942,2.4377411965641,2.5437299442408,43400.8335868963,0.0,1.0
1994-03-03,3.0,3.0,3.0,3.0,0,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,0,0.0,1.0
1994-03-04,2.875,3.125,2.875,3.125,2100,2.4377411965641,2.6497186919175,2.4377411965641,2.6497186919175,2476.67800360006,0.0,1.0
1994-03-07,2.875,3.125,2.875,2.875,11600,2.4377411965641,2.6497186919175,2.4377411965641,2.4377411965641,13680.6975436956,0.0,1.0
1994-03-08,3.125,3.125,2.875,2.875,2000,2.6497186919175,2.6497186919175,2.4377411965641,2.4377411965641,2358.74095580958,0.0,1.0
1994-03-09,2.875,3.125,2.875,2.875,9300,2.4377411965641,2.6497186919175,2.4377411965641,2.4377411965641,10968.1454445146,0.0,1.0
1994-03-10,2.906,3.125,2.906,3.125,18000,2.46402640598792,2.6497186919175,2.46402640598792,2.6497186919175,21228.6686022863,0.0,1.0
1994-03-11,3.0,3.0,2.875,3.0,2200,2.5437299442408,2.5437299442408,2.4377411965641,2.5437299442408,2594.61505139054,0.0,1.0
1994-03-14,2.875,3.0,2.875,2.875,12400,2.4377411965641,2.5437299442408,2.4377411965641,2.4377411965641,14624.1939260194,0.0,1.0
1994-03-15,2.75,2.75,2.75,2.75,300,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,353.811143371437,0.0,1.0
1994-03-16,3.0,3.0,3.0,3.0,3500,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,4127.79667266677,0.0,1.0
1994-03-17,2.75,3.0,2.75,2.906,7900,2.3317524488874,2.5437299442408,2.3317524488874,2.46402640598792,9317.02677544785,0.0,1.0
1994-03-18,2.75,2.75,2.75,2.75,700,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,825.559334533354,0.0,1.0
1994-03-21,3.0,3.0,2.75,2.75,5000,2.5437299442408,2.5437299442408,2.3317524488874,2.3317524488874,5896.85238952396,0.0,1.0
1994-03-22,3.0,3.0,3.0,3.0,500,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,589.685238952396,0.0,1.0
1994-03-23,2.75,2.75,2.75,2.75,2000,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,2358.74095580958,0.0,1.0
1994-03-24,2.75,2.75,2.75,2.75,3200,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,3773.98552929533,0.0,1.0
1994-03-25,3.0,3.0,2.75,2.75,2200,2.5437299442408,2.5437299442408,2.3317524488874,2.3317524488874,2594.61505139054,0.0,1.0
1994-03-28,3.0,3.0,2.75,2.75,23700,2.5437299442408,2.5437299442408,2.3317524488874,2.3317524488874,27951.0803263435,0.0,1.0
1994-03-29,2.875,3.0,2.625,3.0,10900,2.4377411965641,2.5437299442408,2.2257637012107,2.5437299442408,12855.1382091622,0.0,1.0
1994-03-30,2.88,2.88,2.88,2.88,0,2.44198074647116,2.44198074647116,2.44198074647116,2.44198074647116,0,0.0,1.0
1994-03-31,3.0,3.0,2.625,2.875,5800,2.5437299442408,2.5437299442408,2.2257637012107,2.4377411965641,6840.34877184779,0.0,1.0
1994-04-04,3.0,3.0,2.75,3.0,77400,2.5437299442408,2.5437299442408,2.3317524488874,2.5437299442408,91283.2749898308,0.0,1.0
1994-04-05,3.0,3.25,2.875,2.875,16000,2.5437299442408,2.7557074395942,2.4377411965641,2.4377411965641,18869.9276464767,0.0,1.0
1994-04-06,3.625,3.625,3.125,3.25,56700,3.0736736826243,3.0736736826243,2.6497186919175,2.7557074395942,66870.3060972017,0.0,1.0
1994-04-07,3.625,3.75,3.5,3.625,11500,3.0736736826243,3.179662430301,2.9676849349476,3.0736736826243,13562.7604959051,0.0,1.0
1994-04-08,3.5,3.75,3.375,3.375,3500,2.9676849349476,3.179662430301,2.8616961872709,2.8616961872709,4127.79667266677,0.0,1.0
1994-04-11,3.75,3.75,3.375,3.375,3200,3.179662430301,3.179662430301,2.8616961872709,2.8616961872709,3773.98552929533,0.0,1.0
1994-04-12,3.375,3.5,3.375,3.375,28300,2.8616961872709,2.9676849349476,2.8616961872709,2.8616961872709,33376.1845247056,0.0,1.0
1994-04-13,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1994-04-14,3.25,3.5,3.25,3.5,10100,2.7557074395942,2.9676849349476,2.7557074395942,2.9676849349476,11911.6418268384,0.0,1.0
1994-04-15,3.125,3.5,3.125,3.5,3400,2.6497186919175,2.9676849349476,2.6497186919175,2.9676849349476,4009.85962487629,0.0,1.0
1994-04-18,3.125,3.125,3.125,3.125,1000,2.6497186919175,2.6497186919175,2.6497186919175,2.6497186919175,1179.37047790479,0.0,1.0
1994-04-19,3.0,3.0,3.0,3.0,1100,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,1297.30752569527,0.0,1.0
1994-04-20,3.0,3.0,3.0,3.0,800,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,943.496382323833,0.0,1.0
1994-04-21,2.875,3.0,2.75,2.875,16300,2.4377411965641,2.5437299442408,2.3317524488874,2.4377411965641,19223.7387898481,0.0,1.0
1994-04-22,2.875,2.875,2.75,2.75,1400,2.4377411965641,2.4377411965641,2.3317524488874,2.3317524488874,1651.11866906671,0.0,1.0
1994-04-25,2.875,2.875,2.813,2.875,10300,2.4377411965641,2.4377411965641,2.38517077771645,2.4377411965641,12147.5159224193,0.0,1.0
1994-04-26,2.875,2.875,2.75,2.875,3800,2.4377411965641,2.4377411965641,2.3317524488874,2.4377411965641,4481.60781603821,0.0,1.0
1994-04-28,2.875,2.875,2.875,2.875,1000,2.4377411965641,2.4377411965641,2.4377411965641,2.4377411965641,1179.37047790479,0.0,1.0
1994-04-29,2.875,2.875,2.75,2.813,25500,2.4377411965641,2.4377411965641,2.3317524488874,2.38517077771645,30073.9471865722,0.0,1.0
1994-05-02,2.75,2.875,2.75,2.875,8600,2.3317524488874,2.4377411965641,2.3317524488874,2.4377411965641,10142.5861099812,0.0,1.0
1994-05-03,2.875,2.875,2.75,2.813,46900,2.4377411965641,2.4377411965641,2.3317524488874,2.38517077771645,55312.4754137347,0.0,1.0
1994-05-04,2.875,2.875,2.75,2.75,49200,2.4377411965641,2.4377411965641,2.3317524488874,2.3317524488874,58025.0275129157,0.0,1.0
1994-05-05,2.75,2.875,2.75,2.813,31800,2.3317524488874,2.4377411965641,2.3317524488874,2.38517077771645,37503.9811973724,0.0,1.0
1994-05-06,2.75,2.75,2.75,2.75,100,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,117.937047790479,0.0,1.0
1994-05-09,2.75,2.875,2.75,2.875,12900,2.3317524488874,2.4377411965641,2.3317524488874,2.4377411965641,15213.8791649718,0.0,1.0
1994-05-10,2.75,2.875,2.75,2.813,24200,2.3317524488874,2.4377411965641,2.3317524488874,2.38517077771645,28540.7655652959,0.0,1.0
1994-05-11,2.75,2.875,2.75,2.875,2100,2.3317524488874,2.4377411965641,2.3317524488874,2.4377411965641,2476.67800360006,0.0,1.0
1994-05-12,2.75,2.75,2.75,2.75,0,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,0,0.0,1.0
1994-05-13,2.75,2.875,2.75,2.875,6200,2.3317524488874,2.4377411965641,2.3317524488874,2.4377411965641,7312.09696300971,0.0,1.0
1994-05-16,2.75,2.875,2.75,2.875,3200,2.3317524488874,2.4377411965641,2.3317524488874,2.4377411965641,3773.98552929533,0.0,1.0
1994-05-17,2.625,2.875,2.5,2.75,64900,2.2257637012107,2.4377411965641,2.119774953534,2.3317524488874,76541.1440160209,0.0,1.0
1994-05-18,2.5,2.5,2.5,2.5,300,2.119774953534,2.119774953534,2.119774953534,2.119774953534,353.811143371437,0.0,1.0
1994-05-19,2.75,2.75,2.625,2.625,1600,2.3317524488874,2.3317524488874,2.2257637012107,2.2257637012107,1886.99276464767,0.0,1.0
1994-05-20,2.75,2.75,2.75,2.75,0,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,0,0.0,1.0
1994-05-23,2.75,2.75,2.75,2.75,1000,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,1179.37047790479,0.0,1.0
1994-05-24,2.5,2.5,2.5,2.5,8300,2.119774953534,2.119774953534,2.119774953534,2.119774953534,9788.77496660977,0.0,1.0
1994-05-25,2.375,2.75,2.375,2.5,16200,2.0137862058573,2.3317524488874,2.0137862058573,2.119774953534,19105.8017420576,0.0,1.0
1994-05-26,2.375,2.375,2.375,2.375,100,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,117.937047790479,0.0,1.0
1994-05-27,2.375,2.375,2.375,2.375,5000,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,5896.85238952396,0.0,1.0
1994-05-31,2.5,2.625,2.25,2.625,5400,2.119774953534,2.2257637012107,1.9077974581806,2.2257637012107,6368.60058068587,0.0,1.0
1994-06-01,2.5,2.5,2.5,2.5,0,2.119774953534,2.119774953534,2.119774953534,2.119774953534,0,0.0,1.0
1994-06-02,2.5,2.5,2.5,2.5,0,2.119774953534,2.119774953534,2.119774953534,2.119774953534,0,0.0,1.0
1994-06-03,2.25,2.5,2.25,2.25,26600,1.9077974581806,2.119774953534,1.9077974581806,1.9077974581806,31371.2547122674,0.0,1.0
1994-06-06,2.375,2.375,2.25,2.375,6100,2.0137862058573,2.0137862058573,1.9077974581806,2.0137862058573,7194.15991521923,0.0,1.0
1994-06-07,2.5,2.5,2.25,2.375,31900,2.119774953534,2.119774953534,1.9077974581806,2.0137862058573,37621.9182451628,0.0,1.0
1994-06-08,2.5,2.5,2.25,2.5,15900,2.119774953534,2.119774953534,1.9077974581806,2.119774953534,18751.9905986862,0.0,1.0
1994-06-09,2.25,2.25,2.25,2.25,1600,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,1886.99276464767,0.0,1.0
1994-06-10,2.5,2.5,2.375,2.5,13000,2.119774953534,2.119774953534,2.0137862058573,2.119774953534,15331.8162127623,0.0,1.0
1994-06-13,2.625,2.625,2.625,2.625,100,2.2257637012107,2.2257637012107,2.2257637012107,2.2257637012107,117.937047790479,0.0,1.0
1994-06-14,2.5,2.5,2.5,2.5,1000,2.119774953534,2.119774953534,2.119774953534,2.119774953534,1179.37047790479,0.0,1.0
1994-06-15,2.375,2.625,2.375,2.5,1600,2.0137862058573,2.2257637012107,2.0137862058573,2.119774953534,1886.99276464767,0.0,1.0
1994-06-16,2.38,2.38,2.38,2.38,0,2.01802575576437,2.01802575576437,2.01802575576437,2.01802575576437,0,0.0,1.0
1994-06-17,2.625,2.625,2.625,2.625,700,2.2257637012107,2.2257637012107,2.2257637012107,2.2257637012107,825.559334533354,0.0,1.0
1994-06-20,2.62,2.62,2.62,2.62,0,2.22152415130363,2.22152415130363,2.22152415130363,2.22152415130363,0,0.0,1.0
1994-06-21,2.625,2.625,2.375,2.375,3400,2.2257637012107,2.2257637012107,2.0137862058573,2.0137862058573,4009.85962487629,0.0,1.0
1994-06-22,2.375,2.375,2.375,2.375,800,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,943.496382323833,0.0,1.0
1994-06-23,2.375,2.625,2.375,2.625,3000,2.0137862058573,2.2257637012107,2.0137862058573,2.2257637012107,3538.11143371437,0.0,1.0
1994-06-24,2.38,2.38,2.38,2.38,0,2.01802575576437,2.01802575576437,2.01802575576437,2.01802575576437,0,0.0,1.0
1994-06-27,2.438,2.438,2.375,2.375,2000,2.06720453468635,2.06720453468635,2.0137862058573,2.0137862058573,2358.74095580959,0.0,1.0
1994-06-28,2.375,2.375,2.375,2.375,4000,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,4717.48191161916,0.0,1.0
1994-06-29,2.25,2.375,2.25,2.375,3100,1.9077974581806,2.0137862058573,1.9077974581806,2.0137862058573,3656.04848150485,0.0,1.0
1994-06-30,2.25,2.25,2.25,2.25,2100,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,2476.67800360006,0.0,1.0
1994-07-01,2.5,2.5,2.5,2.5,1000,2.119774953534,2.119774953534,2.119774953534,2.119774953534,1179.37047790479,0.0,1.0
1994-07-05,2.5,2.5,2.5,2.5,0,2.119774953534,2.119774953534,2.119774953534,2.119774953534,0,0.0,1.0
1994-07-06,2.25,2.25,2.25,2.25,2200,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,2594.61505139054,0.0,1.0
1994-07-07,2.25,2.25,2.25,2.25,1800,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,2122.86686022862,0.0,1.0
1994-07-08,2.375,2.375,2.375,2.375,99000,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,116757.677312574,0.0,1.0
1994-07-11,2.375,2.375,2.25,2.25,14300,2.0137862058573,2.0137862058573,1.9077974581806,1.9077974581806,16864.9978340385,0.0,1.0
1994-07-12,2.5,2.5,2.25,2.5,1700,2.119774953534,2.119774953534,1.9077974581806,2.119774953534,2004.92981243815,0.0,1.0
1994-07-13,2.375,2.5,2.375,2.5,7500,2.0137862058573,2.119774953534,2.0137862058573,2.119774953534,8845.27858428593,0.0,1.0
1994-07-14,2.25,2.25,2.25,2.25,2000,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,2358.74095580958,0.0,1.0
1994-07-15,2.25,2.25,2.25,2.25,0,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,0,0.0,1.0
1994-07-18,2.5,2.5,2.5,2.5,2000,2.119774953534,2.119774953534,2.119774953534,2.119774953534,2358.74095580958,0.0,1.0
1994-07-19,2.375,2.5,2.375,2.438,24000,2.0137862058573,2.119774953534,2.0137862058573,2.06720453468635,28304.891469715,0.0,1.0
1994-07-20,2.375,2.438,2.375,2.438,9900,2.0137862058573,2.06720453468635,2.0137862058573,2.06720453468635,11675.7677312574,0.0,1.0
1994-07-21,2.38,2.38,2.38,2.38,0,2.01802575576437,2.01802575576437,2.01802575576437,2.01802575576437,0,0.0,1.0
1994-07-22,2.375,2.375,2.375,2.375,11000,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,12973.0752569527,0.0,1.0
1994-07-25,2.375,2.5,2.375,2.438,2700,2.0137862058573,2.119774953534,2.0137862058573,2.06720453468635,3184.30029034294,0.0,1.0
1994-07-26,2.375,2.375,2.375,2.375,400,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,471.748191161916,0.0,1.0
1994-07-27,2.38,2.38,2.38,2.38,0,2.01802575576437,2.01802575576437,2.01802575576437,2.01802575576437,0,0.0,1.0
1994-07-28,2.375,2.438,2.375,2.438,10200,2.0137862058573,2.06720453468635,2.0137862058573,2.06720453468635,12029.5788746289,0.0,1.0
1994-07-29,2.484,2.484,2.484,2.484,10000,2.10620839383138,2.10620839383138,2.10620839383138,2.10620839383138,11793.7047790479,0.0,1.0
1994-08-01,2.375,2.375,2.375,2.375,200,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,235.874095580958,0.0,1.0
1994-08-02,2.375,2.375,2.375,2.375,100,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,117.937047790479,0.0,1.0
1994-08-03,2.375,2.375,2.375,2.375,1500,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,1769.05571685719,0.0,1.0
1994-08-04,2.5,2.625,2.375,2.438,14900,2.119774953534,2.2257637012107,2.0137862058573,2.06720453468635,17572.6201207814,0.0,1.0
1994-08-05,2.5,2.5,2.375,2.375,1900,2.119774953534,2.119774953534,2.0137862058573,2.0137862058573,2240.8039080191,0.0,1.0
1994-08-08,2.375,2.375,2.375,2.375,600,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,707.622286742875,0.0,1.0
1994-08-09,2.375,2.375,2.375,2.375,800,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,943.496382323833,0.0,1.0
1994-08-10,2.625,2.625,2.375,2.375,2100,2.2257637012107,2.2257637012107,2.0137862058573,2.0137862058573,2476.67800360006,0.0,1.0
1994-08-11,2.62,2.62,2.62,2.62,0,2.22152415130363,2.22152415130363,2.22152415130363,2.22152415130363,0,0.0,1.0
1994-08-12,2.375,2.375,2.375,2.375,2100,2.0137862058573,2.0137862058573,2.0137862058573,2.0137862058573,2476.67800360006,0.0,1.0
1994-08-15,2.25,2.25,2.25,2.25,1200,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,1415.24457348575,0.0,1.0
1994-08-16,2.625,2.625,2.375,2.375,5500,2.2257637012107,2.2257637012107,2.0137862058573,2.0137862058573,6486.53762847635,0.0,1.0
1994-08-17,2.5,2.5,2.25,2.5,4400,2.119774953534,2.119774953534,1.9077974581806,2.119774953534,5189.23010278108,0.0,1.0
1994-08-18,2.375,2.375,2.25,2.25,11100,2.0137862058573,2.0137862058573,1.9077974581806,1.9077974581806,13091.0123047432,0.0,1.0
1994-08-19,2.5,2.5,2.25,2.25,1200,2.119774953534,2.119774953534,1.9077974581806,1.9077974581806,1415.24457348575,0.0,1.0
1994-08-22,2.25,2.5,2.25,2.5,900,1.9077974581806,2.119774953534,1.9077974581806,2.119774953534,1061.43343011431,0.0,1.0
1994-08-23,2.25,2.25,2.25,2.25,0,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,0,0.0,1.0
1994-08-24,2.25,2.5,2.25,2.25,3900,1.9077974581806,2.119774953534,1.9077974581806,1.9077974581806,4599.54486382869,0.0,1.0
1994-08-25,2.5,2.5,2.25,2.5,3900,2.119774953534,2.119774953534,1.9077974581806,2.119774953534,4599.54486382869,0.0,1.0
1994-08-26,2.375,2.5,2.25,2.5,20800,2.0137862058573,2.119774953534,1.9077974581806,2.119774953534,24530.9059404197,0.0,1.0
1994-08-29,2.5,2.5,2.375,2.5,4200,2.119774953534,2.119774953534,2.0137862058573,2.119774953534,4953.35600720012,0.0,1.0
1994-08-30,2.625,2.625,2.375,2.375,37200,2.2257637012107,2.2257637012107,2.0137862058573,2.0137862058573,43872.5817780582,0.0,1.0
1994-08-31,2.875,2.875,2.375,2.375,26300,2.4377411965641,2.4377411965641,2.0137862058573,2.0137862058573,31017.443568896,0.0,1.0
1994-09-01,3.0,3.0,2.75,2.75,25400,2.5437299442408,2.5437299442408,2.3317524488874,2.3317524488874,29956.0101387817,0.0,1.0
1994-09-02,3.125,3.125,3.0,3.125,7500,2.6497186919175,2.6497186919175,2.5437299442408,2.6497186919175,8845.27858428593,0.0,1.0
1994-09-06,3.125,3.125,2.875,3.125,14800,2.6497186919175,2.6497186919175,2.4377411965641,2.6497186919175,17454.6830729909,0.0,1.0
1994-09-07,3.0,3.25,3.0,3.125,4200,2.5437299442408,2.7557074395942,2.5437299442408,2.6497186919175,4953.35600720012,0.0,1.0
1994-09-08,3.25,3.25,3.25,3.25,1300,2.7557074395942,2.7557074395942,2.7557074395942,2.7557074395942,1533.18162127623,0.0,1.0
1994-09-09,3.0,3.25,3.0,3.0,1200,2.5437299442408,2.7557074395942,2.5437299442408,2.5437299442408,1415.24457348575,0.0,1.0
1994-09-12,2.875,2.875,2.875,2.875,100,2.4377411965641,2.4377411965641,2.4377411965641,2.4377411965641,117.937047790479,0.0,1.0
1994-09-13,3.0,3.0,2.875,2.875,1700,2.5437299442408,2.5437299442408,2.4377411965641,2.4377411965641,2004.92981243814,0.0,1.0
1994-09-14,3.25,3.25,3.0,3.25,3400,2.7557074395942,2.7557074395942,2.5437299442408,2.7557074395942,4009.85962487629,0.0,1.0
1994-09-15,3.125,3.125,3.0,3.0,1500,2.6497186919175,2.6497186919175,2.5437299442408,2.5437299442408,1769.05571685719,0.0,1.0
1994-09-16,3.25,3.25,3.0,3.0,11700,2.7557074395942,2.7557074395942,2.5437299442408,2.5437299442408,13798.6345914861,0.0,1.0
1994-09-19,3.0,3.25,3.0,3.25,12700,2.5437299442408,2.7557074395942,2.5437299442408,2.7557074395942,14978.0050693908,0.0,1.0
1994-09-20,3.25,3.25,3.0,3.0,11300,2.7557074395942,2.7557074395942,2.5437299442408,2.5437299442408,13326.8864003241,0.0,1.0
1994-09-21,3.375,3.375,3.375,3.375,1100,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,1297.30752569527,0.0,1.0
1994-09-22,3.0,3.0,3.0,3.0,1700,2.5437299442408,2.5437299442408,2.5437299442408,2.5437299442408,2004.92981243814,0.0,1.0
1994-09-23,3.188,3.25,3.0,3.25,54500,2.70313702074655,2.7557074395942,2.5437299442408,2.7557074395942,64275.6910458113,0.0,1.0
1994-09-26,3.375,3.375,3.125,3.125,9000,2.8616961872709,2.8616961872709,2.6497186919175,2.6497186919175,10614.3343011431,0.0,1.0
1994-09-27,3.375,3.375,3.375,3.375,500,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,589.685238952396,0.0,1.0
1994-09-28,3.25,3.5,3.25,3.375,49400,2.7557074395942,2.9676849349476,2.7557074395942,2.8616961872709,58260.9016084967,0.0,1.0
1994-09-29,3.5,3.5,3.25,3.5,12700,2.9676849349476,2.9676849349476,2.7557074395942,2.9676849349476,14978.0050693908,0.0,1.0
1994-09-30,3.25,3.5,3.25,3.25,6200,2.7557074395942,2.9676849349476,2.7557074395942,2.7557074395942,7312.09696300971,0.0,1.0
1994-10-03,3.5,3.5,3.5,3.5,5200,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,6132.72648510491,0.0,1.0
1994-10-04,3.5,3.5,3.375,3.5,29900,2.9676849349476,2.9676849349476,2.8616961872709,2.9676849349476,35263.1772893533,0.0,1.0
1994-10-05,3.375,3.5,3.375,3.5,10400,2.8616961872709,2.9676849349476,2.8616961872709,2.9676849349476,12265.4529702098,0.0,1.0
1994-10-06,3.5,3.5,3.25,3.25,1500,2.9676849349476,2.9676849349476,2.7557074395942,2.7557074395942,1769.05571685719,0.0,1.0
1994-10-07,3.375,3.5,3.375,3.5,6500,2.8616961872709,2.9676849349476,2.8616961872709,2.9676849349476,7665.90810638114,0.0,1.0
1994-10-10,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1994-10-11,3.25,3.375,3.25,3.25,6700,2.7557074395942,2.8616961872709,2.7557074395942,2.7557074395942,7901.7822019621,0.0,1.0
1994-10-12,3.5,3.5,3.375,3.5,1700,2.9676849349476,2.9676849349476,2.8616961872709,2.9676849349476,2004.92981243814,0.0,1.0
1994-10-13,3.375,3.5,3.375,3.5,1500,2.8616961872709,2.9676849349476,2.8616961872709,2.9676849349476,1769.05571685719,0.0,1.0
1994-10-14,3.5,3.5,3.375,3.375,26800,2.9676849349476,2.9676849349476,2.8616961872709,2.8616961872709,31607.1288078484,0.0,1.0
1994-10-17,3.375,3.5,3.375,3.5,3600,2.8616961872709,2.9676849349476,2.8616961872709,2.9676849349476,4245.73372045725,0.0,1.0
1994-10-18,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1994-10-19,3.5,3.5,3.375,3.375,1200,2.9676849349476,2.9676849349476,2.8616961872709,2.8616961872709,1415.24457348575,0.0,1.0
1994-10-20,3.625,3.625,3.375,3.375,21900,3.0736736826243,3.0736736826243,2.8616961872709,2.8616961872709,25828.2134661149,0.0,1.0
1994-10-21,3.75,3.875,3.5,3.5,27500,3.179662430301,3.2856511779777,2.9676849349476,2.9676849349476,32432.6881423818,0.0,1.0
1994-10-24,4.375,4.75,3.875,4.125,63600,3.70960616868449,4.02757241171459,3.2856511779777,3.49762867333109,75007.9623947449,0.0,1.0
1994-10-25,4.0,4.625,3.875,4.438,89100,3.39163992565439,3.92158366403789,3.2856511779777,3.76302449751355,105081.909581317,0.0,1.0
1994-10-26,4.0,4.0,4.0,4.0,700,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,825.559334533356,0.0,1.0
1994-10-27,4.0,4.0,3.75,3.875,10400,3.39163992565439,3.39163992565439,3.179662430301,3.2856511779777,12265.4529702099,0.0,1.0
1994-10-28,4.0,4.0,3.75,4.0,8500,3.39163992565439,3.39163992565439,3.179662430301,3.39163992565439,10024.6490621908,0.0,1.0
1994-10-31,3.938,4.125,3.938,4.125,2700,3.33906950680675,3.49762867333109,3.33906950680675,3.49762867333109,3184.30029034294,0.0,1.0
1994-11-01,4.125,4.125,3.875,4.125,4300,3.49762867333109,3.49762867333109,3.2856511779777,3.49762867333109,5071.29305499062,0.0,1.0
1994-11-02,3.875,3.875,3.875,3.875,700,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,825.559334533354,0.0,1.0
1994-11-03,3.875,3.875,3.875,3.875,500,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,589.685238952396,0.0,1.0
1994-11-04,4.125,4.125,3.875,4.0,17600,3.49762867333109,3.49762867333109,3.2856511779777,3.39163992565439,20756.9204111244,0.0,1.0
1994-11-07,4.125,4.125,4.125,4.125,2100,3.49762867333109,3.49762867333109,3.49762867333109,3.49762867333109,2476.67800360007,0.0,1.0
1994-11-08,4.25,4.25,3.875,4.0,3800,3.60361742100779,3.60361742100779,3.2856511779777,3.39163992565439,4481.60781603822,0.0,1.0
1994-11-09,4.125,4.25,3.875,3.875,12300,3.49762867333109,3.60361742100779,3.2856511779777,3.2856511779777,14506.256878229,0.0,1.0
1994-11-10,4.125,4.125,3.875,4.125,11700,3.49762867333109,3.49762867333109,3.2856511779777,3.49762867333109,13798.6345914861,0.0,1.0
1994-11-11,3.875,4.125,3.875,3.875,3300,3.2856511779777,3.49762867333109,3.2856511779777,3.2856511779777,3891.92257708581,0.0,1.0
1994-11-14,4.125,4.125,3.875,4.0,28900,3.49762867333109,3.49762867333109,3.2856511779777,3.39163992565439,34083.8068114486,0.0,1.0
1994-11-15,4.25,4.25,4.0,4.25,15500,3.60361742100779,3.60361742100779,3.39163992565439,3.60361742100779,18280.2424075243,0.0,1.0
1994-11-16,4.125,4.25,4.0,4.25,15400,3.49762867333109,3.60361742100779,3.39163992565439,3.60361742100779,18162.3053597338,0.0,1.0
1994-11-17,4.0,4.0,4.0,4.0,900,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,1061.43343011432,0.0,1.0
1994-11-18,3.75,4.25,3.75,4.25,7500,3.179662430301,3.60361742100779,3.179662430301,3.60361742100779,8845.27858428593,0.0,1.0
1994-11-21,4.0,4.125,3.75,3.75,13300,3.39163992565439,3.49762867333109,3.179662430301,3.179662430301,15685.6273561338,0.0,1.0
1994-11-22,3.938,4.125,3.75,3.875,34000,3.33906950680675,3.49762867333109,3.179662430301,3.2856511779777,40098.596248763,0.0,1.0
1994-11-23,4.063,4.125,3.75,4.125,2800,3.44505825448345,3.49762867333109,3.179662430301,3.49762867333109,3302.23733813342,0.0,1.0
1994-11-25,4.06,4.06,4.06,4.06,0,3.44251452453921,3.44251452453921,3.44251452453921,3.44251452453921,0,0.0,1.0
1994-11-28,4.063,4.25,3.875,4.125,15200,3.44505825448345,3.60361742100779,3.2856511779777,3.49762867333109,17926.4312641529,0.0,1.0
1994-11-29,3.875,4.125,3.875,4.125,4300,3.2856511779777,3.49762867333109,3.2856511779777,3.49762867333109,5071.2930549906,0.0,1.0
1994-11-30,4.125,4.125,3.875,3.875,2700,3.49762867333109,3.49762867333109,3.2856511779777,3.2856511779777,3184.30029034295,0.0,1.0
1994-12-01,4.0,4.25,3.875,3.875,12600,3.39163992565439,3.60361742100779,3.2856511779777,3.2856511779777,14860.0680216004,0.0,1.0
1994-12-02,4.0,4.25,4.0,4.0,6300,3.39163992565439,3.60361742100779,3.39163992565439,3.39163992565439,7430.03401080021,0.0,1.0
1994-12-05,4.375,4.5,4.125,4.25,16400,3.70960616868449,3.81559491636119,3.49762867333109,3.60361742100779,19341.6758376386,0.0,1.0
1994-12-06,4.25,4.25,4.25,4.25,1600,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,1886.99276464767,0.0,1.0
1994-12-07,4.25,4.375,4.25,4.25,3100,3.60361742100779,3.70960616868449,3.60361742100779,3.60361742100779,3656.04848150486,0.0,1.0
1994-12-08,3.875,4.25,3.875,4.125,19300,3.2856511779777,3.60361742100779,3.2856511779777,3.49762867333109,22761.8502235625,0.0,1.0
1994-12-09,4.125,4.125,3.875,3.875,4200,3.49762867333109,3.49762867333109,3.2856511779777,3.2856511779777,4953.35600720014,0.0,1.0
1994-12-12,3.875,4.125,3.875,4.125,14700,3.2856511779777,3.49762867333109,3.2856511779777,3.49762867333109,17336.7460252004,0.0,1.0
1994-12-13,4.125,4.125,3.875,3.875,900,3.49762867333109,3.49762867333109,3.2856511779777,3.2856511779777,1061.43343011431,0.0,1.0
1994-12-14,3.875,4.125,3.875,4.0,5500,3.2856511779777,3.49762867333109,3.2856511779777,3.39163992565439,6486.53762847635,0.0,1.0
1994-12-15,4.125,4.125,3.875,3.875,10400,3.49762867333109,3.49762867333109,3.2856511779777,3.2856511779777,12265.4529702099,0.0,1.0
1994-12-16,4.25,4.25,3.875,3.875,24300,3.60361742100779,3.60361742100779,3.2856511779777,3.2856511779777,28658.7026130865,0.0,1.0
1994-12-19,4.25,4.25,4.0,4.25,2500,3.60361742100779,3.60361742100779,3.39163992565439,3.60361742100779,2948.42619476199,0.0,1.0
1994-12-20,4.125,4.25,4.0,4.0,1300,3.49762867333109,3.60361742100779,3.39163992565439,3.39163992565439,1533.18162127623,0.0,1.0
1994-12-21,4.25,4.25,4.0,4.25,3000,3.60361742100779,3.60361742100779,3.39163992565439,3.60361742100779,3538.11143371438,0.0,1.0
1994-12-22,4.125,4.25,4.0,4.0,16200,3.49762867333109,3.60361742100779,3.39163992565439,3.39163992565439,19105.8017420577,0.0,1.0
1994-12-23,4.0,4.063,4.0,4.0,4000,3.39163992565439,3.44505825448345,3.39163992565439,3.39163992565439,4717.48191161918,0.0,1.0
1994-12-27,4.0,4.375,4.0,4.375,7500,3.39163992565439,3.70960616868449,3.39163992565439,3.70960616868449,8845.27858428596,0.0,1.0
1994-12-28,4.0,4.375,4.0,4.375,6000,3.39163992565439,3.70960616868449,3.39163992565439,3.70960616868449,7076.22286742877,0.0,1.0
1994-12-29,4.0,4.25,4.0,4.0,7800,3.39163992565439,3.60361742100779,3.39163992565439,3.39163992565439,9199.0897276574,0.0,1.0
1994-12-30,4.0,4.25,4.0,4.0,8700,3.39163992565439,3.60361742100779,3.39163992565439,3.39163992565439,10260.5231577717,0.0,1.0
1995-01-03,4.0,4.25,4.0,4.0,4600,3.39163992565439,3.60361742100779,3.39163992565439,3.39163992565439,5425.10419836206,0.0,1.0
1995-01-04,4.0,4.375,4.0,4.375,7400,3.39163992565439,3.70960616868449,3.39163992565439,3.70960616868449,8727.34153649548,0.0,1.0
1995-01-05,4.25,4.25,4.25,4.25,1500,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,1769.05571685719,0.0,1.0
1995-01-06,4.125,4.375,4.125,4.375,600,3.49762867333109,3.70960616868449,3.49762867333109,3.70960616868449,707.622286742877,0.0,1.0
1995-01-09,4.12,4.12,4.12,4.12,0,3.49338912342403,3.49338912342403,3.49338912342403,3.49338912342403,0,0.0,1.0
1995-01-10,4.125,4.375,4.125,4.125,12800,3.49762867333109,3.70960616868449,3.49762867333109,3.49762867333109,15095.9421171814,0.0,1.0
1995-01-11,4.25,4.375,4.0,4.0,14600,3.60361742100779,3.70960616868449,3.39163992565439,3.39163992565439,17218.80897741,0.0,1.0
1995-01-12,4.0,4.188,4.0,4.0,7200,3.39163992565439,3.55104700216015,3.39163992565439,3.39163992565439,8491.46744091452,0.0,1.0
1995-01-13,4.0,4.375,4.0,4.0,2200,3.39163992565439,3.70960616868449,3.39163992565439,3.39163992565439,2594.61505139055,0.0,1.0
1995-01-16,4.125,4.25,4.0,4.0,13200,3.49762867333109,3.60361742100779,3.39163992565439,3.39163992565439,15567.6903083433,0.0,1.0
1995-01-17,4.25,4.375,4.0,4.0,8300,3.60361742100779,3.70960616868449,3.39163992565439,3.39163992565439,9788.77496660979,0.0,1.0
1995-01-18,4.25,4.25,4.25,4.25,0,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,0,0.0,1.0
1995-01-19,4.0,4.25,4.0,4.0,3900,3.39163992565439,3.60361742100779,3.39163992565439,3.39163992565439,4599.5448638287,0.0,1.0
1995-01-20,4.25,4.25,4.0,4.0,10300,3.60361742100779,3.60361742100779,3.39163992565439,3.39163992565439,12147.5159224194,0.0,1.0
1995-01-23,4.125,4.125,4.0,4.0,7100,3.49762867333109,3.49762867333109,3.39163992565439,3.39163992565439,8373.53039312404,0.0,1.0
1995-01-24,4.25,4.25,4.25,4.25,1000,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,1179.37047790479,0.0,1.0
1995-01-25,4.0,4.0,4.0,4.0,400,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,471.748191161918,0.0,1.0
1995-01-26,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
1995-01-27,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
1995-01-30,4.0,4.0,4.0,4.0,200,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,235.874095580959,0.0,1.0
1995-01-31,4.25,4.25,4.0,4.0,2700,3.60361742100779,3.60361742100779,3.39163992565439,3.39163992565439,3184.30029034295,0.0,1.0
1995-02-01,4.0,4.0,4.0,4.0,3000,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,3538.11143371438,0.0,1.0
1995-02-02,4.0,4.375,4.0,4.375,1300,3.39163992565439,3.70960616868449,3.39163992565439,3.70960616868449,1533.18162127623,0.0,1.0
1995-02-03,4.375,4.375,4.0,4.188,7100,3.70960616868449,3.70960616868449,3.39163992565439,3.55104700216015,8373.53039312404,0.0,1.0
1995-02-06,4.375,4.375,4.0,4.375,2100,3.70960616868449,3.70960616868449,3.39163992565439,3.70960616868449,2476.67800360007,0.0,1.0
1995-02-07,4.0,4.0,4.0,4.0,200,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,235.874095580959,0.0,1.0
1995-02-08,4.188,4.188,4.0,4.0,3000,3.55104700216015,3.55104700216015,3.39163992565439,3.39163992565439,3538.11143371438,0.0,1.0
1995-02-09,4.125,4.125,4.0,4.0,200,3.49762867333109,3.49762867333109,3.39163992565439,3.39163992565439,235.874095580959,0.0,1.0
1995-02-10,4.0,4.25,4.0,4.0,7000,3.39163992565439,3.60361742100779,3.39163992565439,3.39163992565439,8255.59334533356,0.0,1.0
1995-02-13,4.0,4.0,4.0,4.0,100,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,117.937047790479,0.0,1.0
1995-02-14,4.25,4.25,4.0,4.0,2900,3.60361742100779,3.60361742100779,3.39163992565439,3.39163992565439,3420.1743859239,0.0,1.0
1995-02-15,4.125,4.125,4.0,4.125,11000,3.49762867333109,3.49762867333109,3.39163992565439,3.49762867333109,12973.0752569527,0.0,1.0
1995-02-16,4.12,4.12,4.12,4.12,0,3.49338912342403,3.49338912342403,3.49338912342403,3.49338912342403,0,0.0,1.0
1995-02-17,4.0,4.0,4.0,4.0,900,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,1061.43343011432,0.0,1.0
1995-02-21,4.0,4.25,4.0,4.0,6300,3.39163992565439,3.60361742100779,3.39163992565439,3.39163992565439,7430.03401080021,0.0,1.0
1995-02-22,4.0,4.25,4.0,4.0,3300,3.39163992565439,3.60361742100779,3.39163992565439,3.39163992565439,3891.92257708582,0.0,1.0
1995-02-23,4.0,4.25,4.0,4.25,4800,3.39163992565439,3.60361742100779,3.39163992565439,3.60361742100779,5660.97829394301,0.0,1.0
1995-02-24,4.25,4.25,4.125,4.25,7000,3.60361742100779,3.60361742100779,3.49762867333109,3.60361742100779,8255.59334533356,0.0,1.0
1995-02-27,4.0,4.0,4.0,4.0,200,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,235.874095580959,0.0,1.0
1995-02-28,4.0,4.0,4.0,4.0,500,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,589.685238952397,0.0,1.0
1995-03-01,4.25,4.25,4.0,4.0,2400,3.60361742100779,3.60361742100779,3.39163992565439,3.39163992565439,2830.48914697151,0.0,1.0
1995-03-02,4.0,4.25,3.75,4.0,37800,3.39163992565439,3.60361742100779,3.179662430301,3.39163992565439,44580.2040648012,0.0,1.0
1995-03-03,3.75,4.0,3.75,4.0,1500,3.179662430301,3.39163992565439,3.179662430301,3.39163992565439,1769.05571685719,0.0,1.0
1995-03-06,3.625,4.0,3.625,4.0,6300,3.0736736826243,3.39163992565439,3.0736736826243,3.39163992565439,7430.03401080018,0.0,1.0
1995-03-07,3.5,3.5,3.5,3.5,100,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,117.937047790479,0.0,1.0
1995-03-08,3.5,3.5,3.5,3.5,600,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,707.622286742875,0.0,1.0
1995-03-09,3.5,3.5,3.5,3.5,100,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,117.937047790479,0.0,1.0
1995-03-10,3.5,3.875,3.5,3.5,9900,2.9676849349476,3.2856511779777,2.9676849349476,2.9676849349476,11675.7677312574,0.0,1.0
1995-03-13,3.25,3.5,3.25,3.375,8000,2.7557074395942,2.9676849349476,2.7557074395942,2.8616961872709,9434.96382323833,0.0,1.0
1995-03-14,3.25,3.375,3.25,3.25,10300,2.7557074395942,2.8616961872709,2.7557074395942,2.7557074395942,12147.5159224193,0.0,1.0
1995-03-15,3.0,3.0,2.813,2.875,6900,2.5437299442408,2.5437299442408,2.38517077771645,2.4377411965641,8137.65629754306,0.0,1.0
1995-03-16,2.938,3.0,2.75,2.75,10800,2.49115952539315,2.5437299442408,2.3317524488874,2.3317524488874,12737.2011613718,0.0,1.0
1995-03-17,3.125,3.125,3.125,3.125,9000,2.6497186919175,2.6497186919175,2.6497186919175,2.6497186919175,10614.3343011431,0.0,1.0
1995-03-20,3.25,3.25,3.0,3.125,33900,2.7557074395942,2.7557074395942,2.5437299442408,2.6497186919175,39980.6592009724,0.0,1.0
1995-03-21,3.25,3.25,3.25,3.25,0,2.7557074395942,2.7557074395942,2.7557074395942,2.7557074395942,0,0.0,1.0
1995-03-22,3.25,3.375,3.0,3.375,3200,2.7557074395942,2.8616961872709,2.5437299442408,2.8616961872709,3773.98552929533,0.0,1.0
1995-03-23,3.25,3.25,3.25,3.25,0,2.7557074395942,2.7557074395942,2.7557074395942,2.7557074395942,0,0.0,1.0
1995-03-24,3.375,3.375,3.25,3.25,11200,2.8616961872709,2.8616961872709,2.7557074395942,2.7557074395942,13208.9493525337,0.0,1.0
1995-03-27,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1995-03-28,3.375,3.375,3.375,3.375,1000,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,1179.37047790479,0.0,1.0
1995-03-29,3.125,3.375,3.125,3.375,3000,2.6497186919175,2.8616961872709,2.6497186919175,2.8616961872709,3538.11143371437,0.0,1.0
1995-03-30,3.25,3.375,3.25,3.375,2200,2.7557074395942,2.8616961872709,2.7557074395942,2.8616961872709,2594.61505139054,0.0,1.0
1995-03-31,3.375,3.375,3.125,3.125,3500,2.8616961872709,2.8616961872709,2.6497186919175,2.6497186919175,4127.79667266677,0.0,1.0
1995-04-03,3.375,3.375,3.125,3.125,6000,2.8616961872709,2.8616961872709,2.6497186919175,2.6497186919175,7076.22286742875,0.0,1.0
1995-04-04,3.375,3.375,3.375,3.375,100,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,117.937047790479,0.0,1.0
1995-04-05,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1995-04-06,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1995-04-07,3.375,3.375,3.375,3.375,100,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,117.937047790479,0.0,1.0
1995-04-10,3.375,3.375,3.375,3.375,1000,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,1179.37047790479,0.0,1.0
1995-04-11,3.375,3.375,3.375,3.375,400,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,471.748191161916,0.0,1.0
1995-04-12,3.625,3.625,3.125,3.125,13700,3.0736736826243,3.0736736826243,2.6497186919175,2.6497186919175,16157.3755472956,0.0,1.0
1995-04-13,3.375,3.375,3.375,3.375,2200,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,2594.61505139054,0.0,1.0
1995-04-17,3.375,3.375,3.375,3.375,600,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,707.622286742875,0.0,1.0
1995-04-18,3.375,3.625,3.375,3.375,3900,2.8616961872709,3.0736736826243,2.8616961872709,2.8616961872709,4599.54486382869,0.0,1.0
1995-04-19,3.375,3.625,3.375,3.375,2200,2.8616961872709,3.0736736826243,2.8616961872709,2.8616961872709,2594.61505139054,0.0,1.0
1995-04-20,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1995-04-21,3.375,3.375,3.375,3.375,3100,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,3656.04848150485,0.0,1.0
1995-04-24,3.5,3.625,3.375,3.625,7700,2.9676849349476,3.0736736826243,2.8616961872709,3.0736736826243,9081.15267986689,0.0,1.0
1995-04-25,3.625,3.625,3.375,3.375,13200,3.0736736826243,3.0736736826243,2.8616961872709,2.8616961872709,15567.6903083432,0.0,1.0
1995-04-26,3.5,3.625,3.5,3.625,9300,2.9676849349476,3.0736736826243,2.9676849349476,3.0736736826243,10968.1454445146,0.0,1.0
1995-04-27,3.5,3.625,3.5,3.625,2400,2.9676849349476,3.0736736826243,2.9676849349476,3.0736736826243,2830.4891469715,0.0,1.0
1995-04-28,3.625,3.625,3.625,3.625,1000,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,1179.37047790479,0.0,1.0
1995-05-01,3.375,3.375,3.375,3.375,200,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,235.874095580958,0.0,1.0
1995-05-02,3.625,3.625,3.375,3.375,5300,3.0736736826243,3.0736736826243,2.8616961872709,2.8616961872709,6250.66353289539,0.0,1.0
1995-05-03,3.625,3.875,3.375,3.875,8500,3.0736736826243,3.2856511779777,2.8616961872709,3.2856511779777,10024.6490621907,0.0,1.0
1995-05-04,3.375,3.875,3.375,3.875,2100,2.8616961872709,3.2856511779777,2.8616961872709,3.2856511779777,2476.67800360006,0.0,1.0
1995-05-05,3.375,3.875,3.375,3.375,6500,2.8616961872709,3.2856511779777,2.8616961872709,2.8616961872709,7665.90810638114,0.0,1.0
1995-05-08,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1995-05-09,3.75,3.75,3.375,3.375,14200,3.179662430301,3.179662430301,2.8616961872709,2.8616961872709,16747.060786248,0.0,1.0
1995-05-10,3.75,3.75,3.375,3.375,7400,3.179662430301,3.179662430301,2.8616961872709,2.8616961872709,8727.34153649545,0.0,1.0
1995-05-11,3.75,3.75,3.75,3.75,300,3.179662430301,3.179662430301,3.179662430301,3.179662430301,353.811143371437,0.0,1.0
1995-05-12,3.5,3.625,3.375,3.375,7000,2.9676849349476,3.0736736826243,2.8616961872709,2.8616961872709,8255.59334533354,0.0,1.0
1995-05-15,3.563,3.75,3.375,3.75,32800,3.02110326377665,3.179662430301,2.8616961872709,3.179662430301,38683.3516752772,0.0,1.0
1995-05-16,3.563,3.563,3.375,3.375,3000,3.02110326377665,3.02110326377665,2.8616961872709,2.8616961872709,3538.11143371438,0.0,1.0
1995-05-17,3.56,3.56,3.56,3.56,0,3.01855953383241,3.01855953383241,3.01855953383241,3.01855953383241,0,0.0,1.0
1995-05-18,3.375,3.563,3.375,3.375,3500,2.8616961872709,3.02110326377665,2.8616961872709,2.8616961872709,4127.79667266677,0.0,1.0
1995-05-19,3.375,3.563,3.375,3.375,200,2.8616961872709,3.02110326377665,2.8616961872709,2.8616961872709,235.874095580958,0.0,1.0
1995-05-22,3.375,3.375,3.375,3.375,1300,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,1533.18162127623,0.0,1.0
1995-05-23,4.0,4.0,3.375,3.375,19200,3.39163992565439,3.39163992565439,2.8616961872709,2.8616961872709,22643.9131757721,0.0,1.0
1995-05-24,4.125,4.25,4.125,4.25,2700,3.49762867333109,3.60361742100779,3.49762867333109,3.60361742100779,3184.30029034295,0.0,1.0
1995-05-25,4.0,4.0,3.875,3.875,9100,3.39163992565439,3.39163992565439,3.2856511779777,3.2856511779777,10732.2713489336,0.0,1.0
1995-05-26,3.938,3.938,3.938,3.938,2000,3.33906950680675,3.33906950680675,3.33906950680675,3.33906950680675,2358.74095580959,0.0,1.0
1995-05-30,3.938,4.125,3.938,4.125,9400,3.33906950680675,3.49762867333109,3.33906950680675,3.49762867333109,11086.0824923051,0.0,1.0
1995-05-31,4.0,4.125,3.875,3.875,9400,3.39163992565439,3.49762867333109,3.2856511779777,3.2856511779777,11086.0824923051,0.0,1.0
1995-06-01,4.0,4.0,4.0,4.0,1000,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,1179.37047790479,0.0,1.0
1995-06-02,3.875,3.875,3.875,3.875,400,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,471.748191161916,0.0,1.0
1995-06-05,3.875,3.875,3.875,3.875,1000,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,1179.37047790479,0.0,1.0
1995-06-06,4.125,4.125,3.875,4.0,25200,3.49762867333109,3.49762867333109,3.2856511779777,3.39163992565439,29720.1360432008,0.0,1.0
1995-06-07,4.0,4.125,3.75,4.125,16800,3.39163992565439,3.49762867333109,3.179662430301,3.49762867333109,19813.4240288005,0.0,1.0
1995-06-08,3.75,3.75,3.75,3.75,1100,3.179662430301,3.179662430301,3.179662430301,3.179662430301,1297.30752569527,0.0,1.0
1995-06-09,4.0,4.125,3.75,3.75,13600,3.39163992565439,3.49762867333109,3.179662430301,3.179662430301,16039.4384995052,0.0,1.0
1995-06-12,3.75,3.75,3.75,3.75,500,3.179662430301,3.179662430301,3.179662430301,3.179662430301,589.685238952396,0.0,1.0
1995-06-13,3.75,3.75,3.75,3.75,0,3.179662430301,3.179662430301,3.179662430301,3.179662430301,0,0.0,1.0
1995-06-14,3.75,3.75,3.75,3.75,0,3.179662430301,3.179662430301,3.179662430301,3.179662430301,0,0.0,1.0
1995-06-15,3.75,4.125,3.75,3.75,2400,3.179662430301,3.49762867333109,3.179662430301,3.179662430301,2830.4891469715,0.0,1.0
1995-06-16,3.75,3.75,3.75,3.75,0,3.179662430301,3.179662430301,3.179662430301,3.179662430301,0,0.0,1.0
1995-06-19,3.75,4.125,3.75,3.75,1000,3.179662430301,3.49762867333109,3.179662430301,3.179662430301,1179.37047790479,0.0,1.0
1995-06-20,3.75,3.75,3.75,3.75,1500,3.179662430301,3.179662430301,3.179662430301,3.179662430301,1769.05571685719,0.0,1.0
1995-06-21,3.75,3.75,3.75,3.75,200,3.179662430301,3.179662430301,3.179662430301,3.179662430301,235.874095580958,0.0,1.0
1995-06-22,3.75,3.75,3.75,3.75,500,3.179662430301,3.179662430301,3.179662430301,3.179662430301,589.685238952396,0.0,1.0
1995-06-23,3.75,4.125,3.75,3.75,6800,3.179662430301,3.49762867333109,3.179662430301,3.179662430301,8019.71924975258,0.0,1.0
1995-06-26,3.75,3.75,3.75,3.75,2000,3.179662430301,3.179662430301,3.179662430301,3.179662430301,2358.74095580958,0.0,1.0
1995-06-27,3.75,3.75,3.75,3.75,5100,3.179662430301,3.179662430301,3.179662430301,3.179662430301,6014.78943731443,0.0,1.0
1995-06-28,3.875,3.875,3.625,3.875,7800,3.2856511779777,3.2856511779777,3.0736736826243,3.2856511779777,9199.08972765737,0.0,1.0
1995-06-29,3.75,3.875,3.75,3.875,6500,3.179662430301,3.2856511779777,3.179662430301,3.2856511779777,7665.90810638114,0.0,1.0
1995-06-30,3.625,3.875,3.625,3.625,4400,3.0736736826243,3.2856511779777,3.0736736826243,3.0736736826243,5189.23010278108,0.0,1.0
1995-07-03,3.75,3.875,3.625,3.625,10300,3.179662430301,3.2856511779777,3.0736736826243,3.0736736826243,12147.5159224193,0.0,1.0
1995-07-05,3.625,3.875,3.625,3.75,23000,3.0736736826243,3.2856511779777,3.0736736826243,3.179662430301,27125.5209918102,0.0,1.0
1995-07-06,4.0,4.0,4.0,4.0,800,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,943.496382323836,0.0,1.0
1995-07-07,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
1995-07-10,4.0,4.0,4.0,4.0,3300,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,3891.92257708582,0.0,1.0
1995-07-11,3.875,4.0,3.625,4.0,7000,3.2856511779777,3.39163992565439,3.0736736826243,3.39163992565439,8255.59334533354,0.0,1.0
1995-07-12,3.625,4.0,3.625,3.625,3900,3.0736736826243,3.39163992565439,3.0736736826243,3.0736736826243,4599.54486382869,0.0,1.0
1995-07-13,3.813,3.813,3.625,3.625,32100,3.23308075913005,3.23308075913005,3.0736736826243,3.0736736826243,37857.7923407439,0.0,1.0
1995-07-14,3.75,3.875,3.625,3.625,28300,3.179662430301,3.2856511779777,3.0736736826243,3.0736736826243,33376.1845247056,0.0,1.0
1995-07-17,3.625,3.75,3.625,3.75,11000,3.0736736826243,3.179662430301,3.0736736826243,3.179662430301,12973.0752569527,0.0,1.0
1995-07-18,3.5,3.875,3.5,3.875,1000,2.9676849349476,3.2856511779777,2.9676849349476,3.2856511779777,1179.37047790479,0.0,1.0
1995-07-19,3.5,3.5,3.5,3.5,100,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,117.937047790479,0.0,1.0
1995-07-20,3.5,3.5,3.5,3.5,1000,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,1179.37047790479,0.0,1.0
1995-07-21,3.625,3.75,3.5,3.5,6500,3.0736736826243,3.179662430301,2.9676849349476,2.9676849349476,7665.90810638114,0.0,1.0
1995-07-24,3.5,3.5,3.5,3.5,100,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,117.937047790479,0.0,1.0
1995-07-25,3.5,3.5,3.5,3.5,200,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,235.874095580958,0.0,1.0
1995-07-26,3.75,3.75,3.5,3.5,5200,3.179662430301,3.179662430301,2.9676849349476,2.9676849349476,6132.72648510491,0.0,1.0
1995-07-27,3.75,3.75,3.5,3.5,4600,3.179662430301,3.179662430301,2.9676849349476,2.9676849349476,5425.10419836204,0.0,1.0
1995-07-28,3.875,3.875,3.5,3.5,4200,3.2856511779777,3.2856511779777,2.9676849349476,2.9676849349476,4953.35600720012,0.0,1.0
1995-07-31,3.625,3.875,3.5,3.875,13200,3.0736736826243,3.2856511779777,2.9676849349476,3.2856511779777,15567.6903083432,0.0,1.0
1995-08-01,3.62,3.62,3.62,3.62,0,3.06943413271723,3.06943413271723,3.06943413271723,3.06943413271723,0,0.0,1.0
1995-08-02,3.5,4.0,3.5,4.0,2600,2.9676849349476,3.39163992565439,2.9676849349476,3.39163992565439,3066.36324255246,0.0,1.0
1995-08-03,3.75,3.75,3.625,3.625,1300,3.179662430301,3.179662430301,3.0736736826243,3.0736736826243,1533.18162127623,0.0,1.0
1995-08-04,3.625,4.0,3.625,3.625,2700,3.0736736826243,3.39163992565439,3.0736736826243,3.0736736826243,3184.30029034294,0.0,1.0
1995-08-07,3.875,3.875,3.5,3.5,4900,3.2856511779777,3.2856511779777,2.9676849349476,2.9676849349476,5778.91534173348,0.0,1.0
1995-08-08,3.5,4.0,3.5,3.5,5100,2.9676849349476,3.39163992565439,2.9676849349476,2.9676849349476,6014.78943731443,0.0,1.0
1995-08-09,3.875,4.0,3.625,3.625,7400,3.2856511779777,3.39163992565439,3.0736736826243,3.0736736826243,8727.34153649545,0.0,1.0
1995-08-10,4.0,4.0,3.625,3.625,6900,3.39163992565439,3.39163992565439,3.0736736826243,3.0736736826243,8137.65629754308,0.0,1.0
1995-08-11,4.0,4.0,3.625,4.0,5000,3.39163992565439,3.39163992565439,3.0736736826243,3.39163992565439,5896.85238952397,0.0,1.0
1995-08-14,4.0,4.0,3.75,4.0,19100,3.39163992565439,3.39163992565439,3.179662430301,3.39163992565439,22525.9761279816,0.0,1.0
1995-08-15,4.0,4.0,3.875,3.875,25700,3.39163992565439,3.39163992565439,3.2856511779777,3.2856511779777,30309.8212821532,0.0,1.0
1995-08-16,4.0,4.0,3.875,4.0,2400,3.39163992565439,3.39163992565439,3.2856511779777,3.39163992565439,2830.48914697151,0.0,1.0
1995-08-17,3.75,4.0,3.75,4.0,12500,3.179662430301,3.39163992565439,3.179662430301,3.39163992565439,14742.1309738099,0.0,1.0
1995-08-18,3.75,3.75,3.75,3.75,800,3.179662430301,3.179662430301,3.179662430301,3.179662430301,943.496382323833,0.0,1.0
1995-08-21,3.625,4.0,3.625,3.625,900,3.0736736826243,3.39163992565439,3.0736736826243,3.0736736826243,1061.43343011431,0.0,1.0
1995-08-22,3.75,3.75,3.625,3.625,2800,3.179662430301,3.179662430301,3.0736736826243,3.0736736826243,3302.23733813342,0.0,1.0
1995-08-23,5.125,5.25,3.75,4.0,359400,4.34553865474469,4.45152740242139,3.179662430301,3.39163992565439,423865.749758983,0.0,1.0
1995-08-24,5.25,5.5,4.875,5.25,102500,4.45152740242139,4.66350489777479,4.13356115939129,4.45152740242139,120885.473985241,0.0,1.0
1995-08-25,5.0,5.25,5.0,5.25,33000,4.23954990706799,4.45152740242139,4.23954990706799,4.45152740242139,38919.2257708582,0.0,1.0
1995-08-28,4.875,5.125,4.875,5.125,9000,4.13356115939129,4.34553865474469,4.13356115939129,4.34553865474469,10614.3343011431,0.0,1.0
1995-08-29,5.125,5.125,4.875,4.875,10800,4.34553865474469,4.34553865474469,4.13356115939129,4.13356115939129,12737.2011613718,0.0,1.0
1995-08-30,5.0,5.0,4.875,4.875,22000,4.23954990706799,4.23954990706799,4.13356115939129,4.13356115939129,25946.1505139055,0.0,1.0
1995-08-31,5.125,5.125,5.125,5.125,2300,4.34553865474469,4.34553865474469,4.34553865474469,4.34553865474469,2712.55209918103,0.0,1.0
1995-09-01,5.25,5.375,4.906,5.125,36400,4.45152740242139,4.55751615009809,4.15984636881512,4.34553865474469,42929.0853957345,0.0,1.0
1995-09-05,5.375,6.125,5.25,5.25,89100,4.55751615009809,5.19344863615829,4.45152740242139,4.45152740242139,105081.909581317,0.0,1.0
1995-09-06,6.375,6.5,6.0,6.375,62800,5.40542613151169,5.51141487918839,5.08745988848159,5.40542613151169,74064.466012421,0.0,1.0
1995-09-07,6.5,6.625,6.375,6.375,23000,5.51141487918839,5.61740362686509,5.40542613151169,5.40542613151169,27125.5209918102,0.0,1.0
1995-09-08,6.313,6.625,6.25,6.375,22900,5.35285571266405,5.61740362686509,5.29943738383499,5.40542613151169,27007.5839440197,0.0,1.0
1995-09-11,6.125,6.5,6.125,6.125,22300,5.19344863615829,5.51141487918839,5.19344863615829,5.19344863615829,26299.9616572769,0.0,1.0
1995-09-12,6.0,6.375,5.875,6.0,14300,5.08745988848159,5.40542613151169,4.98147114080489,5.08745988848159,16864.9978340385,0.0,1.0
1995-09-13,5.75,6.0,5.75,5.875,7800,4.87548239312819,5.08745988848159,4.87548239312819,4.98147114080489,9199.08972765739,0.0,1.0
1995-09-14,5.625,6.0,5.625,5.75,23900,4.76949364545149,5.08745988848159,4.76949364545149,4.87548239312819,28186.9544219246,0.0,1.0
1995-09-15,5.625,6.0,5.625,6.0,4500,4.76949364545149,5.08745988848159,4.76949364545149,5.08745988848159,5307.16715057157,0.0,1.0
1995-09-18,5.625,5.625,5.625,5.625,2500,4.76949364545149,4.76949364545149,4.76949364545149,4.76949364545149,2948.42619476198,0.0,1.0
1995-09-19,6.0,6.0,5.625,5.688,31100,5.08745988848159,5.08745988848159,4.76949364545149,4.82291197428055,36678.4218628391,0.0,1.0
1995-09-20,5.75,6.0,5.625,5.625,20400,4.87548239312819,5.08745988848159,4.76949364545149,4.76949364545149,24059.1577492578,0.0,1.0
1995-09-21,5.875,5.875,5.875,5.875,700,4.98147114080489,4.98147114080489,4.98147114080489,4.98147114080489,825.559334533355,0.0,1.0
1995-09-22,5.688,5.875,5.625,5.875,12100,4.82291197428055,4.98147114080489,4.76949364545149,4.98147114080489,14270.382782648,0.0,1.0
1995-09-25,5.75,5.875,5.375,5.625,11000,4.87548239312819,4.98147114080489,4.55751615009809,4.76949364545149,12973.0752569527,0.0,1.0
1995-09-26,5.5,5.734,5.375,5.375,4000,4.66350489777479,4.86191583342558,4.55751615009809,4.55751615009809,4717.48191161917,0.0,1.0
1995-09-27,5.5,5.5,5.375,5.375,3100,4.66350489777479,4.66350489777479,4.55751615009809,4.55751615009809,3656.04848150486,0.0,1.0
1995-09-28,5.5,5.5,5.25,5.25,2300,4.66350489777479,4.66350489777479,4.45152740242139,4.45152740242139,2712.55209918103,0.0,1.0
1995-09-29,5.625,5.625,5.25,5.25,12700,4.76949364545149,4.76949364545149,4.45152740242139,4.45152740242139,14978.0050693909,0.0,1.0
1995-10-02,5.5,5.75,5.375,5.75,2600,4.66350489777479,4.87548239312819,4.55751615009809,4.87548239312819,3066.36324255246,0.0,1.0
1995-10-03,5.5,5.5,5.5,5.5,0,4.66350489777479,4.66350489777479,4.66350489777479,4.66350489777479,0,0.0,1.0
1995-10-04,5.5,5.75,5.5,5.75,3700,4.66350489777479,4.87548239312819,4.66350489777479,4.87548239312819,4363.67076824774,0.0,1.0
1995-10-05,5.625,5.625,5.625,5.625,1500,4.76949364545149,4.76949364545149,4.76949364545149,4.76949364545149,1769.05571685719,0.0,1.0
1995-10-06,5.875,5.875,5.375,5.625,45200,4.98147114080489,4.98147114080489,4.55751615009809,4.76949364545149,53307.5456012967,0.0,1.0
1995-10-09,5.75,5.75,5.75,5.75,15700,4.87548239312819,4.87548239312819,4.87548239312819,4.87548239312819,18516.1165031053,0.0,1.0
1995-10-10,5.625,5.625,5.625,5.625,4800,4.76949364545149,4.76949364545149,4.76949364545149,4.76949364545149,5660.97829394301,0.0,1.0
1995-10-11,5.875,5.875,5.625,5.625,3000,4.98147114080489,4.98147114080489,4.76949364545149,4.76949364545149,3538.11143371438,0.0,1.0
1995-10-12,6.0,6.0,5.625,5.625,10700,5.08745988848159,5.08745988848159,4.76949364545149,4.76949364545149,12619.2641135813,0.0,1.0
1995-10-13,6.25,6.75,5.75,5.75,65600,5.29943738383499,5.72339237454179,4.87548239312819,4.87548239312819,77366.7033505544,0.0,1.0
1995-10-16,7.0,7.125,6.25,6.25,46900,5.93536986989519,6.04135861757189,5.29943738383499,5.29943738383499,55312.4754137348,0.0,1.0
1995-10-17,6.75,7.125,6.75,6.75,55700,5.72339237454179,6.04135861757189,5.72339237454179,5.72339237454179,65690.935619297,0.0,1.0
1995-10-18,6.75,7.125,6.625,7.125,21300,5.72339237454179,6.04135861757189,5.61740362686509,6.04135861757189,25120.5911793721,0.0,1.0
1995-10-19,7.0,7.0,6.625,6.75,7200,5.93536986989519,5.93536986989519,5.61740362686509,5.72339237454179,8491.46744091451,0.0,1.0
1995-10-20,6.688,7.0,6.625,6.625,14300,5.67082195569415,5.93536986989519,5.61740362686509,5.61740362686509,16864.9978340385,0.0,1.0
1995-10-23,6.688,6.875,6.5,6.625,9800,5.67082195569415,5.82938112221849,5.51141487918839,5.61740362686509,11557.830683467,0.0,1.0
1995-10-24,6.688,6.875,6.688,6.875,2600,5.67082195569415,5.82938112221849,5.67082195569415,5.82938112221849,3066.36324255246,0.0,1.0
1995-10-25,6.5,6.5,6.5,6.5,5100,5.51141487918839,5.51141487918839,5.51141487918839,5.51141487918839,6014.78943731445,0.0,1.0
1995-10-26,5.875,6.5,5.875,6.375,33800,4.98147114080489,5.51141487918839,4.98147114080489,5.40542613151169,39862.722153182,0.0,1.0
1995-10-27,5.875,6.25,5.5,5.875,36600,4.98147114080489,5.29943738383499,4.66350489777479,4.98147114080489,43164.9594913154,0.0,1.0
1995-10-30,6.0,6.125,5.875,5.875,23600,5.08745988848159,5.19344863615829,4.98147114080489,4.98147114080489,27833.1432785531,0.0,1.0
1995-10-31,5.875,6.125,5.875,6.125,15000,4.98147114080489,5.19344863615829,4.98147114080489,5.19344863615829,17690.5571685719,0.0,1.0
1995-11-01,5.75,6.0,5.75,6.0,2000,4.87548239312819,5.08745988848159,4.87548239312819,5.08745988848159,2358.74095580959,0.0,1.0
1995-11-02,6.0,6.0,5.625,5.625,8900,5.08745988848159,5.08745988848159,4.76949364545149,4.76949364545149,10496.3972533527,0.0,1.0
1995-11-03,6.0,6.0,6.0,6.0,0,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,0,0.0,1.0
1995-11-06,6.0,6.0,5.625,5.625,200,5.08745988848159,5.08745988848159,4.76949364545149,4.76949364545149,235.874095580959,0.0,1.0
1995-11-07,5.875,6.0,5.625,5.625,5000,4.98147114080489,5.08745988848159,4.76949364545149,4.76949364545149,5896.85238952397,0.0,1.0
1995-11-08,5.625,5.625,5.625,5.625,600,4.76949364545149,4.76949364545149,4.76949364545149,4.76949364545149,707.622286742876,0.0,1.0
1995-11-09,5.625,6.0,5.625,6.0,6500,4.76949364545149,5.08745988848159,4.76949364545149,5.08745988848159,7665.90810638116,0.0,1.0
1995-11-10,5.625,6.0,5.625,6.0,7000,4.76949364545149,5.08745988848159,4.76949364545149,5.08745988848159,8255.59334533355,0.0,1.0
1995-11-13,5.5,5.75,5.5,5.75,11900,4.66350489777479,4.87548239312819,4.66350489777479,4.87548239312819,14034.508687067,0.0,1.0
1995-11-14,5.375,5.625,5.375,5.5,11700,4.55751615009809,4.76949364545149,4.55751615009809,4.66350489777479,13798.6345914861,0.0,1.0
1995-11-15,5.5,5.75,5.375,5.75,4400,4.66350489777479,4.87548239312819,4.55751615009809,4.87548239312819,5189.23010278109,0.0,1.0
1995-11-16,5.75,5.875,5.75,5.75,12300,4.87548239312819,4.98147114080489,4.87548239312819,4.87548239312819,14506.256878229,0.0,1.0
1995-11-17,5.75,5.875,5.625,5.625,4100,4.87548239312819,4.98147114080489,4.76949364545149,4.76949364545149,4835.41895940965,0.0,1.0
1995-11-20,5.75,5.875,5.625,5.625,6200,4.87548239312819,4.98147114080489,4.76949364545149,4.76949364545149,7312.09696300972,0.0,1.0
1995-11-21,5.5,5.875,5.5,5.625,24800,4.66350489777479,4.98147114080489,4.66350489777479,4.76949364545149,29248.3878520389,0.0,1.0
1995-11-22,5.875,5.875,5.625,5.625,1400,4.98147114080489,4.98147114080489,4.76949364545149,4.76949364545149,1651.11866906671,0.0,1.0
1995-11-24,5.875,5.875,5.875,5.875,400,4.98147114080489,4.98147114080489,4.98147114080489,4.98147114080489,471.748191161917,0.0,1.0
1995-11-27,5.5,5.75,5.5,5.625,21600,4.66350489777479,4.87548239312819,4.66350489777479,4.76949364545149,25474.4023227435,0.0,1.0
1995-11-28,5.5,5.625,5.375,5.5,32100,4.66350489777479,4.76949364545149,4.55751615009809,4.66350489777479,37857.7923407439,0.0,1.0
1995-11-29,5.375,5.625,5.375,5.5,11200,4.55751615009809,4.76949364545149,4.55751615009809,4.66350489777479,13208.9493525337,0.0,1.0
1995-11-30,5.875,5.875,5.5,5.625,55700,4.98147114080489,4.98147114080489,4.66350489777479,4.76949364545149,65690.935619297,0.0,1.0
1995-12-01,5.875,5.875,5.625,5.875,21600,4.98147114080489,4.98147114080489,4.76949364545149,4.98147114080489,25474.4023227435,0.0,1.0
1995-12-04,5.875,5.875,5.625,5.875,29100,4.98147114080489,4.98147114080489,4.76949364545149,4.98147114080489,34319.6809070295,0.0,1.0
1995-12-05,5.75,6.0,5.625,5.75,64300,4.87548239312819,5.08745988848159,4.76949364545149,4.87548239312819,75833.5217292782,0.0,1.0
1995-12-06,6.25,6.25,5.875,6.125,22100,5.29943738383499,5.29943738383499,4.98147114080489,5.19344863615829,26064.0875616959,0.0,1.0
1995-12-07,6.875,7.25,6.125,6.5,71900,5.82938112221849,6.14734736524859,5.19344863615829,5.51141487918839,84796.7373613546,0.0,1.0
1995-12-08,6.625,6.875,6.625,6.625,29900,5.61740362686509,5.82938112221849,5.61740362686509,5.61740362686509,35263.1772893533,0.0,1.0
1995-12-11,6.375,6.625,6.313,6.625,17600,5.40542613151169,5.61740362686509,5.35285571266405,5.61740362686509,20756.9204111244,0.0,1.0
1995-12-12,6.25,6.5,6.125,6.25,14900,5.29943738383499,5.51141487918839,5.19344863615829,5.29943738383499,17572.6201207814,0.0,1.0
1995-12-13,6.0,6.0,6.0,6.0,17900,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,21110.7315544958,0.0,1.0
1995-12-14,5.0,5.75,4.625,5.75,84000,4.23954990706799,4.87548239312819,3.92158366403789,4.87548239312819,99067.1201440027,0.0,1.0
1995-12-15,5.375,5.375,4.875,5.125,34600,4.55751615009809,4.55751615009809,4.13356115939129,4.34553865474469,40806.2185355059,0.0,1.0
1995-12-18,5.25,5.375,5.125,5.125,11200,4.45152740242139,4.55751615009809,4.34553865474469,4.34553865474469,13208.9493525337,0.0,1.0
1995-12-19,5.125,5.125,5.125,5.125,1100,4.34553865474469,4.34553865474469,4.34553865474469,4.34553865474469,1297.30752569527,0.0,1.0
1995-12-20,5.5,5.5,5.25,5.375,9900,4.66350489777479,4.66350489777479,4.45152740242139,4.55751615009809,11675.7677312575,0.0,1.0
1995-12-21,5.375,5.625,5.375,5.625,2800,4.55751615009809,4.76949364545149,4.55751615009809,4.76949364545149,3302.23733813342,0.0,1.0
1995-12-22,5.438,5.625,5.375,5.625,3900,4.61093447892715,4.76949364545149,4.55751615009809,4.76949364545149,4599.54486382869,0.0,1.0
1995-12-26,5.5,5.5,5.375,5.375,1200,4.66350489777479,4.66350489777479,4.55751615009809,4.55751615009809,1415.24457348575,0.0,1.0
1995-12-27,5.25,5.5,5.25,5.5,9100,4.45152740242139,4.66350489777479,4.45152740242139,4.66350489777479,10732.2713489336,0.0,1.0
1995-12-28,5.25,5.25,5.125,5.25,12400,4.45152740242139,4.45152740242139,4.34553865474469,4.45152740242139,14624.1939260194,0.0,1.0
1995-12-29,5.25,5.25,5.0,5.0,2600,4.45152740242139,4.45152740242139,4.23954990706799,4.23954990706799,3066.36324255246,0.0,1.0
1996-01-02,5.25,5.25,5.25,5.25,400,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,471.748191161918,0.0,1.0
1996-01-03,4.75,5.38,4.75,5.38,18400,4.02757241171459,4.56175570000516,4.02757241171459,4.56175570000516,21700.4167934482,0.0,1.0
1996-01-04,5.25,5.25,5.25,5.25,12700,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,14978.0050693909,0.0,1.0
1996-01-05,4.75,5.375,4.75,5.375,12000,4.02757241171459,4.55751615009809,4.02757241171459,4.55751615009809,14152.4457348575,0.0,1.0
1996-01-08,4.38,4.62,4.38,4.5,22900,3.71384571859156,3.91734411413083,3.71384571859156,3.81559491636119,27007.5839440198,0.0,1.0
1996-01-09,4.62,4.62,4.62,4.62,500,3.91734411413083,3.91734411413083,3.91734411413083,3.91734411413083,589.685238952396,0.0,1.0
1996-01-10,4.375,4.625,4.375,4.5,0,3.70960616868449,3.92158366403789,3.70960616868449,3.81559491636119,0,0.0,1.0
1996-01-11,4.625,4.625,4.625,4.625,0,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,0,0.0,1.0
1996-01-12,4.75,4.75,4.38,4.38,8800,4.02757241171459,4.02757241171459,3.71384571859156,3.71384571859156,10378.4602055622,0.0,1.0
1996-01-15,4.38,4.38,4.38,4.38,200,3.71384571859156,3.71384571859156,3.71384571859156,3.71384571859156,235.874095580959,0.0,1.0
1996-01-16,4.62,5.0,4.38,4.38,8600,3.91734411413083,4.23954990706799,3.71384571859156,3.71384571859156,10142.5861099812,0.0,1.0
1996-01-17,4.375,4.375,4.375,4.375,6000,3.70960616868449,3.70960616868449,3.70960616868449,3.70960616868449,7076.22286742877,0.0,1.0
1996-01-18,4.625,5.0,4.375,4.375,800,3.92158366403789,4.23954990706799,3.70960616868449,3.70960616868449,943.496382323835,0.0,1.0
1996-01-19,4.75,5.0,4.625,5.0,1000,4.02757241171459,4.23954990706799,3.92158366403789,4.23954990706799,1179.37047790479,0.0,1.0
1996-01-22,4.62,4.62,4.62,4.62,0,3.91734411413083,3.91734411413083,3.91734411413083,3.91734411413083,0,0.0,1.0
1996-01-23,5.0,5.0,4.62,4.62,600,4.23954990706799,4.23954990706799,3.91734411413083,3.91734411413083,707.622286742876,0.0,1.0
1996-01-24,4.75,4.75,4.62,4.62,31100,4.02757241171459,4.02757241171459,3.91734411413083,3.91734411413083,36678.4218628391,0.0,1.0
1996-01-25,5.0,5.0,4.625,4.625,1200,4.23954990706799,4.23954990706799,3.92158366403789,3.92158366403789,1415.24457348575,0.0,1.0
1996-01-26,4.75,4.75,4.625,4.625,300,4.02757241171459,4.02757241171459,3.92158366403789,3.92158366403789,353.811143371438,0.0,1.0
1996-01-29,4.5,5.0,4.25,5.0,23800,3.81559491636119,4.23954990706799,3.60361742100779,4.23954990706799,28069.0173741341,0.0,1.0
1996-01-30,4.5,4.75,4.5,4.5,24500,3.81559491636119,4.02757241171459,3.81559491636119,3.81559491636119,28894.5767086675,0.0,1.0
1996-01-31,4.5,5.0,4.25,5.0,4900,3.81559491636119,4.23954990706799,3.60361742100779,4.23954990706799,5778.91534173349,0.0,1.0
1996-02-01,4.5,4.75,4.5,4.5,7000,3.81559491636119,4.02757241171459,3.81559491636119,3.81559491636119,8255.59334533356,0.0,1.0
1996-02-02,4.625,4.625,4.5,4.5,6000,3.92158366403789,3.92158366403789,3.81559491636119,3.81559491636119,7076.22286742877,0.0,1.0
1996-02-05,4.625,4.625,4.625,4.625,1200,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,1415.24457348575,0.0,1.0
1996-02-06,4.375,4.375,4.375,4.375,200,3.70960616868449,3.70960616868449,3.70960616868449,3.70960616868449,235.874095580959,0.0,1.0
1996-02-07,4.5,4.625,4.375,4.375,10600,3.81559491636119,3.92158366403789,3.70960616868449,3.70960616868449,12501.3270657908,0.0,1.0
1996-02-08,4.5,4.5,4.25,4.25,400,3.81559491636119,3.81559491636119,3.60361742100779,3.60361742100779,471.748191161918,0.0,1.0
1996-02-09,4.0,4.125,4.0,4.125,7200,3.39163992565439,3.49762867333109,3.39163992565439,3.49762867333109,8491.46744091452,0.0,1.0
1996-02-12,4.0,4.0,4.0,4.0,900,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,1061.43343011432,0.0,1.0
1996-02-13,4.0,4.0,4.0,4.0,3700,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,4363.67076824774,0.0,1.0
1996-02-14,3.625,4.0,3.625,4.0,16500,3.0736736826243,3.39163992565439,3.0736736826243,3.39163992565439,19459.6128854291,0.0,1.0
1996-02-15,4.0,4.0,4.0,4.0,3000,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,3538.11143371438,0.0,1.0
1996-02-16,3.5625,3.75,3.25,3.625,54000,3.02067930878595,3.179662430301,2.7557074395942,3.0736736826243,63686.0058068587,0.0,1.0
1996-02-20,4.375,4.625,3.75,3.875,106200,3.70960616868449,3.92158366403789,3.179662430301,3.2856511779777,125249.144753489,0.0,1.0
1996-02-21,4.375,4.75,4.375,4.375,33300,3.70960616868449,4.02757241171459,3.70960616868449,3.70960616868449,39273.0369142297,0.0,1.0
1996-02-22,4.375,4.625,4.375,4.5938,36700,3.70960616868449,3.92158366403789,3.70960616868449,3.89512887261779,43282.896539106,0.0,1.0
1996-02-23,4.125,4.5,4.0,4.5,37500,3.49762867333109,3.81559491636119,3.39163992565439,3.81559491636119,44226.3929214298,0.0,1.0
1996-02-26,3.875,4.25,3.875,4.25,5100,3.2856511779777,3.60361742100779,3.2856511779777,3.60361742100779,6014.78943731443,0.0,1.0
1996-02-27,3.875,4.125,3.875,3.875,2600,3.2856511779777,3.49762867333109,3.2856511779777,3.2856511779777,3066.36324255246,0.0,1.0
1996-02-28,4.0,4.125,3.875,3.875,35100,3.39163992565439,3.49762867333109,3.2856511779777,3.2856511779777,41395.9037744583,0.0,1.0
1996-02-29,3.875,4.125,3.875,4.125,700,3.2856511779777,3.49762867333109,3.2856511779777,3.49762867333109,825.559334533354,0.0,1.0
1996-03-01,3.88,4.12,3.88,4.12,3800,3.28989072788476,3.49338912342403,3.28989072788476,3.49338912342403,4481.60781603822,0.0,1.0
1996-03-04,4.0,4.0,3.88,4.0,15700,3.39163992565439,3.39163992565439,3.28989072788476,3.39163992565439,18516.1165031053,0.0,1.0
1996-03-05,3.88,3.88,3.88,3.88,200,3.28989072788476,3.28989072788476,3.28989072788476,3.28989072788476,235.874095580959,0.0,1.0
1996-03-06,4.0,4.0,3.875,4.0,0,3.39163992565439,3.39163992565439,3.2856511779777,3.39163992565439,0,0.0,1.0
1996-03-07,3.875,3.875,3.875,3.875,4200,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,4953.35600720012,0.0,1.0
1996-03-08,3.88,4.0,3.88,4.0,3000,3.28989072788476,3.39163992565439,3.28989072788476,3.39163992565439,3538.11143371438,0.0,1.0
1996-03-11,3.75,4.0,3.75,3.75,1700,3.179662430301,3.39163992565439,3.179662430301,3.179662430301,2004.92981243814,0.0,1.0
1996-03-12,3.75,3.88,3.75,3.75,3400,3.179662430301,3.28989072788476,3.179662430301,3.179662430301,4009.85962487629,0.0,1.0
1996-03-13,3.75,4.0,3.75,3.75,6900,3.179662430301,3.39163992565439,3.179662430301,3.179662430301,8137.65629754306,0.0,1.0
1996-03-14,3.75,3.875,3.75,3.75,18800,3.179662430301,3.2856511779777,3.179662430301,3.179662430301,22172.1649846101,0.0,1.0
1996-03-15,4.0,4.0,3.75,3.75,2700,3.39163992565439,3.39163992565439,3.179662430301,3.179662430301,3184.30029034295,0.0,1.0
1996-03-18,4.06,4.12,4.0,4.0,6500,3.44251452453921,3.49338912342403,3.39163992565439,3.39163992565439,7665.90810638116,0.0,1.0
1996-03-19,4.0,4.12,3.81,4.06,28700,3.39163992565439,3.49338912342403,3.23053702918581,3.44251452453921,33847.9327158676,0.0,1.0
1996-03-20,4.0625,4.125,4.0,4.0,11800,3.44463429949275,3.49762867333109,3.39163992565439,3.39163992565439,13916.5716392765,0.0,1.0
1996-03-21,4.0,4.125,3.8125,4.0625,0,3.39163992565439,3.49762867333109,3.23265680413935,3.44463429949275,0,0.0,1.0
1996-03-22,3.875,4.0,3.75,3.75,4400,3.2856511779777,3.39163992565439,3.179662430301,3.179662430301,5189.23010278108,0.0,1.0
1996-03-25,3.5,3.88,3.5,3.75,6700,2.9676849349476,3.28989072788476,2.9676849349476,3.179662430301,7901.7822019621,0.0,1.0
1996-03-26,3.75,3.75,3.38,3.62,5300,3.179662430301,3.179662430301,2.86593573717796,3.06943413271723,6250.66353289539,0.0,1.0
1996-03-27,3.5,3.875,3.5,3.75,16400,2.9676849349476,3.2856511779777,2.9676849349476,3.179662430301,19341.6758376386,0.0,1.0
1996-03-28,3.75,3.75,3.375,3.625,5500,3.179662430301,3.179662430301,2.8616961872709,3.0736736826243,6486.53762847635,0.0,1.0
1996-03-29,3.375,3.625,3.375,3.375,51000,2.8616961872709,3.0736736826243,2.8616961872709,2.8616961872709,60147.8943731443,0.0,1.0
1996-04-01,3.62,3.62,3.38,3.62,80300,3.06943413271723,3.06943413271723,2.86593573717796,3.06943413271723,94703.4493757548,0.0,1.0
1996-04-02,3.625,3.625,3.375,3.625,27500,3.0736736826243,3.0736736826243,2.8616961872709,3.0736736826243,32432.6881423818,0.0,1.0
1996-04-03,3.625,3.625,3.375,3.625,20700,3.0736736826243,3.0736736826243,2.8616961872709,3.0736736826243,24412.9688926292,0.0,1.0
1996-04-04,3.5,3.625,3.375,3.625,22900,2.9676849349476,3.0736736826243,2.8616961872709,3.0736736826243,27007.5839440197,0.0,1.0
1996-04-08,3.5,3.5,3.25,3.5,23400,2.9676849349476,2.9676849349476,2.7557074395942,2.9676849349476,27597.2691829721,0.0,1.0
1996-04-09,3.5,3.5,3.25,3.5,34100,2.9676849349476,2.9676849349476,2.7557074395942,2.9676849349476,40216.5332965534,0.0,1.0
1996-04-10,3.5,3.5,3.25,3.375,27600,2.9676849349476,2.9676849349476,2.7557074395942,2.8616961872709,32550.6251901722,0.0,1.0
1996-04-11,3.25,3.5,3.25,3.5,27700,2.7557074395942,2.9676849349476,2.7557074395942,2.9676849349476,32668.5622379627,0.0,1.0
1996-04-12,3.25,3.5,3.25,3.5,126200,2.7557074395942,2.9676849349476,2.7557074395942,2.9676849349476,148836.554311585,0.0,1.0
1996-04-15,3.75,3.75,3.5,3.75,62600,3.179662430301,3.179662430301,2.9676849349476,3.179662430301,73828.5919168399,0.0,1.0
1996-04-16,3.75,3.75,3.5,3.75,15900,3.179662430301,3.179662430301,2.9676849349476,3.179662430301,18751.9905986862,0.0,1.0
1996-04-17,3.875,3.875,3.5,3.875,11700,3.2856511779777,3.2856511779777,2.9676849349476,3.2856511779777,13798.6345914861,0.0,1.0
1996-04-18,3.875,3.875,3.625,3.875,29600,3.2856511779777,3.2856511779777,3.0736736826243,3.2856511779777,34909.3661459818,0.0,1.0
1996-04-19,4.25,4.25,3.875,3.875,14000,3.60361742100779,3.60361742100779,3.2856511779777,3.2856511779777,16511.1866906671,0.0,1.0
1996-04-22,4.12,4.25,4.0,4.0,50100,3.49338912342403,3.60361742100779,3.39163992565439,3.39163992565439,59086.4609430301,0.0,1.0
1996-04-23,4.125,4.25,4.0,4.0,12800,3.49762867333109,3.60361742100779,3.39163992565439,3.39163992565439,15095.9421171814,0.0,1.0
1996-04-24,4.25,4.25,4.0,4.0,11500,3.60361742100779,3.60361742100779,3.39163992565439,3.39163992565439,13562.7604959051,0.0,1.0
1996-04-25,4.25,4.25,4.0,4.0,6400,3.60361742100779,3.60361742100779,3.39163992565439,3.39163992565439,7547.97105859068,0.0,1.0
1996-04-26,4.25,4.25,4.0,4.25,10000,3.60361742100779,3.60361742100779,3.39163992565439,3.60361742100779,11793.7047790479,0.0,1.0
1996-04-29,4.25,4.38,4.0,4.25,12000,3.60361742100779,3.71384571859156,3.39163992565439,3.60361742100779,14152.4457348575,0.0,1.0
1996-04-30,4.25,4.375,4.0,4.25,6300,3.60361742100779,3.70960616868449,3.39163992565439,3.60361742100779,7430.0340108002,0.0,1.0
1996-05-01,4.25,4.5,4.125,4.25,29800,3.60361742100779,3.81559491636119,3.49762867333109,3.60361742100779,35145.2402415629,0.0,1.0
1996-05-02,4.62,4.62,4.38,4.62,2000,3.91734411413083,3.91734411413083,3.71384571859156,3.91734411413083,2358.74095580958,0.0,1.0
1996-05-03,4.625,4.625,4.25,4.25,3200,3.92158366403789,3.92158366403789,3.60361742100779,3.60361742100779,3773.98552929534,0.0,1.0
1996-05-06,4.38,4.5,4.38,4.5,8300,3.71384571859156,3.81559491636119,3.71384571859156,3.81559491636119,9788.77496660979,0.0,1.0
1996-05-07,4.38,4.56,4.38,4.38,12700,3.71384571859156,3.86646951524601,3.71384571859156,3.71384571859156,14978.0050693909,0.0,1.0
1996-05-08,4.375,4.5,4.375,4.375,26300,3.70960616868449,3.81559491636119,3.70960616868449,3.70960616868449,31017.4435688961,0.0,1.0
1996-05-09,4.375,4.5625,4.375,4.5,6000,3.70960616868449,3.86858929019954,3.70960616868449,3.81559491636119,7076.22286742877,0.0,1.0
1996-05-10,4.25,4.375,4.125,4.375,3300,3.60361742100779,3.70960616868449,3.49762867333109,3.70960616868449,3891.92257708582,0.0,1.0
1996-05-13,4.5,4.5,4.38,4.38,8700,3.81559491636119,3.81559491636119,3.71384571859156,3.71384571859156,10260.5231577717,0.0,1.0
1996-05-14,4.88,4.88,4.38,4.5,32600,4.13780070929836,4.13780070929836,3.71384571859156,3.81559491636119,38447.4775796963,0.0,1.0
1996-05-15,4.5,4.5,4.375,4.375,29500,3.81559491636119,3.81559491636119,3.70960616868449,3.70960616868449,34791.4290981914,0.0,1.0
1996-05-16,4.875,4.875,4.375,4.5,49700,4.13356115939129,4.13356115939129,3.70960616868449,3.81559491636119,58614.7127518683,0.0,1.0
1996-05-17,5.25,5.25,4.625,4.625,20700,4.45152740242139,4.45152740242139,3.92158366403789,3.92158366403789,24412.9688926292,0.0,1.0
1996-05-20,5.38,5.62,5.38,5.38,14000,4.56175570000516,4.76525409554443,4.56175570000516,4.56175570000516,16511.1866906671,0.0,1.0
1996-05-21,5.75,5.88,5.38,5.38,124400,4.87548239312819,4.98571069071196,4.56175570000516,4.56175570000516,146713.687451356,0.0,1.0
1996-05-22,5.375,5.625,5.375,5.375,625500,4.55751615009809,4.76949364545149,4.55751615009809,4.55751615009809,737696.233929449,0.0,1.0
1996-05-23,5.75,5.875,5.375,5.375,215700,4.87548239312819,4.98147114080489,4.55751615009809,4.55751615009809,254390.212084064,0.0,1.0
1996-05-24,6.625,7.0,6.5,6.625,60800,5.61740362686509,5.93536986989519,5.51141487918839,5.61740362686509,71705.7250566114,0.0,1.0
1996-05-28,6.38,6.75,6.25,6.75,24000,5.40966568141876,5.72339237454179,5.29943738383499,5.72339237454179,28304.891469715,0.0,1.0
1996-05-29,6.38,6.62,6.25,6.62,48500,5.40966568141876,5.61316407695802,5.29943738383499,5.61316407695802,57199.4681783825,0.0,1.0
1996-05-30,6.375,6.75,6.25,6.75,20200,5.40542613151169,5.72339237454179,5.29943738383499,5.72339237454179,23823.2836536768,0.0,1.0
1996-05-31,6.375,6.625,6.25,6.625,97100,5.40542613151169,5.61740362686509,5.29943738383499,5.61740362686509,114516.873404555,0.0,1.0
1996-06-03,6.75,6.75,6.5,6.5,23400,5.72339237454179,5.72339237454179,5.51141487918839,5.51141487918839,27597.2691829722,0.0,1.0
1996-06-04,6.75,6.75,6.5,6.5,59300,5.72339237454179,5.72339237454179,5.51141487918839,5.51141487918839,69936.6693397542,0.0,1.0
1996-06-05,6.625,6.875,6.625,6.75,12400,5.61740362686509,5.82938112221849,5.61740362686509,5.72339237454179,14624.1939260194,0.0,1.0
1996-06-06,6.625,7.0,6.625,7.0,26900,5.61740362686509,5.93536986989519,5.61740362686509,5.93536986989519,31725.0658556389,0.0,1.0
1996-06-07,6.375,6.75,6.375,6.625,15800,5.40542613151169,5.72339237454179,5.40542613151169,5.61740362686509,18634.0535508957,0.0,1.0
1996-06-10,6.38,6.38,6.0,6.0,23700,5.40966568141876,5.40966568141876,5.08745988848159,5.08745988848159,27951.0803263436,0.0,1.0
1996-06-11,5.75,6.25,5.75,6.25,29300,4.87548239312819,5.29943738383499,4.87548239312819,5.29943738383499,34555.5550026105,0.0,1.0
1996-06-12,5.75,6.25,5.75,6.25,9300,4.87548239312819,5.29943738383499,4.87548239312819,5.29943738383499,10968.1454445146,0.0,1.0
1996-06-13,5.75,6.0,5.75,5.875,15200,4.87548239312819,5.08745988848159,4.87548239312819,4.98147114080489,17926.4312641529,0.0,1.0
1996-06-14,5.375,5.625,5.375,5.625,12700,4.55751615009809,4.76949364545149,4.55751615009809,4.76949364545149,14978.0050693909,0.0,1.0
1996-06-17,5.12,5.5,5.12,5.5,3400,4.34129910483763,4.66350489777479,4.34129910483763,4.66350489777479,4009.85962487629,0.0,1.0
1996-06-18,5.125,5.5,5.125,5.25,7500,4.34553865474469,4.66350489777479,4.34553865474469,4.45152740242139,8845.27858428595,0.0,1.0
1996-06-19,5.125,5.375,5.125,5.375,7800,4.34553865474469,4.55751615009809,4.34553865474469,4.55751615009809,9199.08972765739,0.0,1.0
1996-06-20,5.125,5.375,5.125,5.125,60000,4.34553865474469,4.55751615009809,4.34553865474469,4.34553865474469,70762.2286742876,0.0,1.0
1996-06-21,5.25,5.375,5.125,5.125,7900,4.45152740242139,4.55751615009809,4.34553865474469,4.34553865474469,9317.02677544787,0.0,1.0
1996-06-24,5.5,5.62,5.38,5.5,18000,4.66350489777479,4.76525409554443,4.56175570000516,4.66350489777479,21228.6686022863,0.0,1.0
1996-06-25,5.5,5.625,5.375,5.5,2000,4.66350489777479,4.76949364545149,4.55751615009809,4.66350489777479,2358.74095580959,0.0,1.0
1996-06-26,5.5,5.75,5.5,5.75,9200,4.66350489777479,4.87548239312819,4.66350489777479,4.87548239312819,10850.2083967241,0.0,1.0
1996-06-27,5.5,5.625,5.5,5.5,4500,4.66350489777479,4.76949364545149,4.66350489777479,4.66350489777479,5307.16715057157,0.0,1.0
1996-06-28,5.5,5.5625,5.5,5.5,2300,4.66350489777479,4.71649927161314,4.66350489777479,4.66350489777479,2712.55209918103,0.0,1.0
1996-07-01,5.38,5.38,5.25,5.25,3600,4.56175570000516,4.56175570000516,4.45152740242139,4.45152740242139,4245.73372045726,0.0,1.0
1996-07-02,5.25,5.5,5.25,5.5,8000,4.45152740242139,4.66350489777479,4.45152740242139,4.66350489777479,9434.96382323835,0.0,1.0
1996-07-03,5.375,5.375,5.25,5.25,3400,4.55751615009809,4.55751615009809,4.45152740242139,4.45152740242139,4009.8596248763,0.0,1.0
1996-07-05,5.375,5.5,5.25,5.25,2400,4.55751615009809,4.66350489777479,4.45152740242139,4.45152740242139,2830.4891469715,0.0,1.0
1996-07-08,5.0,5.38,5.0,5.38,20500,4.23954990706799,4.56175570000516,4.23954990706799,4.56175570000516,24177.0947970483,0.0,1.0
1996-07-09,5.25,5.25,4.88,5.12,40400,4.45152740242139,4.45152740242139,4.13780070929836,4.34129910483763,47646.5673073537,0.0,1.0
1996-07-10,5.0,5.375,5.0,5.375,6000,4.23954990706799,4.55751615009809,4.23954990706799,4.55751615009809,7076.22286742876,0.0,1.0
1996-07-11,5.25,5.25,4.875,5.125,15000,4.45152740242139,4.45152740242139,4.13356115939129,4.34553865474469,17690.5571685719,0.0,1.0
1996-07-12,5.25,5.25,5.0,5.25,6900,4.45152740242139,4.45152740242139,4.23954990706799,4.45152740242139,8137.65629754308,0.0,1.0
1996-07-15,5.12,5.25,5.0,5.0,7400,4.34129910483763,4.45152740242139,4.23954990706799,4.23954990706799,8727.34153649546,0.0,1.0
1996-07-16,5.0,5.25,5.0,5.12,9300,4.23954990706799,4.45152740242139,4.23954990706799,4.34129910483763,10968.1454445146,0.0,1.0
1996-07-17,5.125,5.25,5.0,5.0,16900,4.34553865474469,4.45152740242139,4.23954990706799,4.23954990706799,19931.361076591,0.0,1.0
1996-07-18,5.0,5.25,5.0,5.125,21000,4.23954990706799,4.45152740242139,4.23954990706799,4.34553865474469,24766.7800360007,0.0,1.0
1996-07-19,5.25,5.25,5.0,5.25,4500,4.45152740242139,4.45152740242139,4.23954990706799,4.45152740242139,5307.16715057157,0.0,1.0
1996-07-22,5.25,5.25,5.0,5.0,13200,4.45152740242139,4.45152740242139,4.23954990706799,4.23954990706799,15567.6903083433,0.0,1.0
1996-07-23,5.25,5.25,4.88,5.0,16600,4.45152740242139,4.45152740242139,4.13780070929836,4.23954990706799,19577.5499332196,0.0,1.0
1996-07-24,5.25,5.25,5.0,5.0,23200,4.45152740242139,4.45152740242139,4.23954990706799,4.23954990706799,27361.3950873912,0.0,1.0
1996-07-25,5.25,5.25,4.875,5.0,7700,4.45152740242139,4.45152740242139,4.13356115939129,4.23954990706799,9081.15267986691,0.0,1.0
1996-07-26,5.0,5.0,4.625,4.75,3300,4.23954990706799,4.23954990706799,3.92158366403789,4.02757241171459,3891.92257708582,0.0,1.0
1996-07-29,5.0,5.0,4.75,5.0,2000,4.23954990706799,4.23954990706799,4.02757241171459,4.23954990706799,2358.74095580959,0.0,1.0
1996-07-30,4.75,5.0,4.75,5.0,14200,4.02757241171459,4.23954990706799,4.02757241171459,4.23954990706799,16747.0607862481,0.0,1.0
1996-07-31,5.0,5.0,4.75,5.0,11900,4.23954990706799,4.23954990706799,4.02757241171459,4.23954990706799,14034.508687067,0.0,1.0
1996-08-01,4.75,5.0,4.75,5.0,22400,4.02757241171459,4.23954990706799,4.02757241171459,4.23954990706799,26417.8987050674,0.0,1.0
1996-08-02,5.0,5.0,4.62,4.62,3500,4.23954990706799,4.23954990706799,3.91734411413083,3.91734411413083,4127.79667266678,0.0,1.0
1996-08-05,5.0,5.0,4.62,4.62,6600,4.23954990706799,4.23954990706799,3.91734411413083,3.91734411413083,7783.84515417164,0.0,1.0
1996-08-06,5.0,5.0,4.62,4.62,2000,4.23954990706799,4.23954990706799,3.91734411413083,3.91734411413083,2358.74095580959,0.0,1.0
1996-08-07,5.0,5.0,4.625,4.625,900,4.23954990706799,4.23954990706799,3.92158366403789,3.92158366403789,1061.43343011431,0.0,1.0
1996-08-08,5.0,5.0,4.625,4.625,10400,4.23954990706799,4.23954990706799,3.92158366403789,3.92158366403789,12265.4529702099,0.0,1.0
1996-08-09,4.625,4.625,4.625,4.625,53100,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,62624.5723767446,0.0,1.0
1996-08-12,5.25,5.25,5.0,5.12,26200,4.45152740242139,4.45152740242139,4.23954990706799,4.34129910483763,30899.5065211056,0.0,1.0
1996-08-13,5.0,5.25,5.0,5.25,5600,4.23954990706799,4.45152740242139,4.23954990706799,4.45152740242139,6604.47467626685,0.0,1.0
1996-08-14,5.25,5.25,5.0,5.125,42500,4.45152740242139,4.45152740242139,4.23954990706799,4.34553865474469,50123.2453109537,0.0,1.0
1996-08-15,5.0,5.25,5.0,5.25,121500,4.23954990706799,4.45152740242139,4.23954990706799,4.45152740242139,143293.513065432,0.0,1.0
1996-08-16,6.125,6.125,5.25,5.25,25800,5.19344863615829,5.19344863615829,4.45152740242139,4.45152740242139,30427.7583299437,0.0,1.0
1996-08-19,5.38,5.88,5.12,5.88,34800,4.56175570000516,4.98571069071196,4.34129910483763,4.98571069071196,41042.0926310868,0.0,1.0
1996-08-20,5.62,5.62,5.25,5.38,51100,4.76525409554443,4.76525409554443,4.45152740242139,4.56175570000516,60265.8314209349,0.0,1.0
1996-08-21,5.375,5.875,5.125,5.875,102700,4.55751615009809,4.98147114080489,4.34553865474469,4.98147114080489,121121.348080822,0.0,1.0
1996-08-22,5.625,5.625,5.25,5.375,50800,4.76949364545149,4.76949364545149,4.45152740242139,4.55751615009809,59912.0202775635,0.0,1.0
1996-08-23,5.375,6.0,5.375,5.375,5500,4.55751615009809,5.08745988848159,4.55751615009809,4.55751615009809,6486.53762847637,0.0,1.0
1996-08-26,5.25,5.25,5.25,5.25,4500,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,5307.16715057157,0.0,1.0
1996-08-27,5.12,5.5,5.12,5.5,10000,4.34129910483763,4.66350489777479,4.34129910483763,4.66350489777479,11793.7047790479,0.0,1.0
1996-08-28,5.25,5.25,5.25,5.25,0,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,0,0.0,1.0
1996-08-29,5.125,5.5,5.125,5.5,4900,4.34553865474469,4.66350489777479,4.34553865474469,4.66350489777479,5778.91534173349,0.0,1.0
1996-08-30,5.12,5.25,5.0,5.0,11900,4.34129910483763,4.45152740242139,4.23954990706799,4.23954990706799,14034.508687067,0.0,1.0
1996-09-03,5.25,5.25,5.0,5.25,7600,4.45152740242139,4.45152740242139,4.23954990706799,4.45152740242139,8963.21563207643,0.0,1.0
1996-09-04,5.25,5.25,5.0,5.25,3000,4.45152740242139,4.45152740242139,4.23954990706799,4.45152740242139,3538.11143371438,0.0,1.0
1996-09-05,5.0625,5.0625,5.0,5.0,1700,4.29254428090634,4.29254428090634,4.23954990706799,4.23954990706799,2004.92981243815,0.0,1.0
1996-09-06,5.0,5.0,5.0,5.0,300,4.23954990706799,4.23954990706799,4.23954990706799,4.23954990706799,353.811143371438,0.0,1.0
1996-09-09,5.12,5.25,5.0,5.0,5900,4.34129910483763,4.45152740242139,4.23954990706799,4.23954990706799,6958.28581963827,0.0,1.0
1996-09-10,5.125,5.25,5.0,5.0,11000,4.34553865474469,4.45152740242139,4.23954990706799,4.23954990706799,12973.0752569527,0.0,1.0
1996-09-11,5.125,5.25,5.0,5.0,2300,4.34553865474469,4.45152740242139,4.23954990706799,4.23954990706799,2712.55209918103,0.0,1.0
1996-09-12,5.1875,5.25,5.0,5.25,13200,4.39853302858304,4.45152740242139,4.23954990706799,4.45152740242139,15567.6903083433,0.0,1.0
1996-09-13,5.25,5.25,5.125,5.25,6200,4.45152740242139,4.45152740242139,4.34553865474469,4.45152740242139,7312.09696300972,0.0,1.0
1996-09-16,5.19,5.25,5.0,5.0,6200,4.40065280353658,4.45152740242139,4.23954990706799,4.23954990706799,7312.09696300971,0.0,1.0
1996-09-17,5.1875,5.25,5.0,5.25,28600,4.39853302858304,4.45152740242139,4.23954990706799,4.45152740242139,33729.9956680771,0.0,1.0
1996-09-18,5.5,5.5,5.0,5.5,16600,4.66350489777479,4.66350489777479,4.23954990706799,4.66350489777479,19577.5499332196,0.0,1.0
1996-09-19,5.375,5.375,5.25,5.25,6700,4.55751615009809,4.55751615009809,4.45152740242139,4.45152740242139,7901.78220196212,0.0,1.0
1996-09-20,5.125,5.125,5.125,5.125,2800,4.34553865474469,4.34553865474469,4.34553865474469,4.34553865474469,3302.23733813342,0.0,1.0
1996-09-23,5.12,5.38,5.12,5.12,5500,4.34129910483763,4.56175570000516,4.34129910483763,4.34129910483763,6486.53762847635,0.0,1.0
1996-09-24,5.125,5.375,5.125,5.125,2000,4.34553865474469,4.55751615009809,4.34553865474469,4.34553865474469,2358.74095580959,0.0,1.0
1996-09-25,5.375,5.375,5.125,5.125,11000,4.55751615009809,4.55751615009809,4.34553865474469,4.34553865474469,12973.0752569527,0.0,1.0
1996-09-26,5.25,5.25,5.125,5.125,5500,4.45152740242139,4.45152740242139,4.34553865474469,4.34553865474469,6486.53762847637,0.0,1.0
1996-09-27,5.0,5.125,5.0,5.125,18600,4.23954990706799,4.34553865474469,4.23954990706799,4.34553865474469,21936.2908890292,0.0,1.0
1996-09-30,5.0,5.12,5.0,5.12,1000,4.23954990706799,4.34129910483763,4.23954990706799,4.34129910483763,1179.37047790479,0.0,1.0
1996-10-01,5.0,5.125,5.0,5.0,4600,4.23954990706799,4.34553865474469,4.23954990706799,4.23954990706799,5425.10419836205,0.0,1.0
1996-10-02,5.0,5.12,5.0,5.0,7900,4.23954990706799,4.34129910483763,4.23954990706799,4.23954990706799,9317.02677544787,0.0,1.0
1996-10-03,4.875,5.125,4.875,5.125,9300,4.13356115939129,4.34553865474469,4.13356115939129,4.34553865474469,10968.1454445146,0.0,1.0
1996-10-04,5.0,5.125,5.0,5.0,1900,4.23954990706799,4.34553865474469,4.23954990706799,4.23954990706799,2240.80390801911,0.0,1.0
1996-10-07,5.0,5.12,5.0,5.0,2400,4.23954990706799,4.34129910483763,4.23954990706799,4.23954990706799,2830.48914697151,0.0,1.0
1996-10-08,5.12,5.12,5.12,5.12,1000,4.34129910483763,4.34129910483763,4.34129910483763,4.34129910483763,1179.37047790479,0.0,1.0
1996-10-09,5.0,5.125,5.0,5.0,3400,4.23954990706799,4.34553865474469,4.23954990706799,4.23954990706799,4009.8596248763,0.0,1.0
1996-10-10,5.125,5.125,5.125,5.125,900,4.34553865474469,4.34553865474469,4.34553865474469,4.34553865474469,1061.43343011431,0.0,1.0
1996-10-11,4.875,5.125,4.875,5.125,8300,4.13356115939129,4.34553865474469,4.13356115939129,4.34553865474469,9788.77496660979,0.0,1.0
1996-10-14,5.12,5.12,4.88,4.88,1600,4.34129910483763,4.34129910483763,4.13780070929836,4.13780070929836,1886.99276464767,0.0,1.0
1996-10-15,4.88,5.0,4.88,4.88,6700,4.13780070929836,4.23954990706799,4.13780070929836,4.13780070929836,7901.78220196212,0.0,1.0
1996-10-16,5.125,5.125,4.875,4.875,13200,4.34553865474469,4.34553865474469,4.13356115939129,4.13356115939129,15567.6903083433,0.0,1.0
1996-10-17,4.875,5.0,4.875,4.875,3100,4.13356115939129,4.23954990706799,4.13356115939129,4.13356115939129,3656.04848150486,0.0,1.0
1996-10-18,5.0,5.125,4.75,5.125,5900,4.23954990706799,4.34553865474469,4.02757241171459,4.34553865474469,6958.28581963828,0.0,1.0
1996-10-21,4.88,5.12,4.62,5.12,25900,4.13780070929836,4.34129910483763,3.91734411413083,4.34129910483763,30545.6953777341,0.0,1.0
1996-10-22,4.5,4.75,4.38,4.75,40400,3.81559491636119,4.02757241171459,3.71384571859156,4.02757241171459,47646.5673073537,0.0,1.0
1996-10-23,4.875,5.125,4.625,5.0625,14800,4.13356115939129,4.34553865474469,3.92158366403789,4.29254428090634,17454.683072991,0.0,1.0
1996-10-24,4.5,4.75,4.375,4.75,10400,3.81559491636119,4.02757241171459,3.70960616868449,4.02757241171459,12265.4529702099,0.0,1.0
1996-10-25,4.625,4.75,4.5,4.5,19200,3.92158366403789,4.02757241171459,3.81559491636119,3.81559491636119,22643.913175772,0.0,1.0
1996-10-28,4.75,4.75,4.5,4.5,14900,4.02757241171459,4.02757241171459,3.81559491636119,3.81559491636119,17572.6201207814,0.0,1.0
1996-10-29,4.75,4.75,4.5,4.75,8200,4.02757241171459,4.02757241171459,3.81559491636119,4.02757241171459,9670.83791881931,0.0,1.0
1996-10-30,4.75,4.75,4.5,4.5,2000,4.02757241171459,4.02757241171459,3.81559491636119,3.81559491636119,2358.74095580959,0.0,1.0
1996-10-31,4.75,4.75,4.5,4.75,14400,4.02757241171459,4.02757241171459,3.81559491636119,4.02757241171459,16982.934881829,0.0,1.0
1996-11-01,4.5,4.5,4.5,4.5,18700,3.81559491636119,3.81559491636119,3.81559491636119,3.81559491636119,22054.2279368197,0.0,1.0
1996-11-04,4.75,4.75,4.5,4.5,7000,4.02757241171459,4.02757241171459,3.81559491636119,3.81559491636119,8255.59334533356,0.0,1.0
1996-11-05,4.75,4.75,4.5,4.5,1700,4.02757241171459,4.02757241171459,3.81559491636119,3.81559491636119,2004.92981243815,0.0,1.0
1996-11-06,4.5,4.5,4.5,4.5,28100,3.81559491636119,3.81559491636119,3.81559491636119,3.81559491636119,33140.3104291247,0.0,1.0
1996-11-07,4.625,4.875,4.5,4.5,20200,3.92158366403789,4.13356115939129,3.81559491636119,3.81559491636119,23823.2836536768,0.0,1.0
1996-11-08,4.875,4.875,4.625,4.625,400,4.13356115939129,4.13356115939129,3.92158366403789,3.92158366403789,471.748191161918,0.0,1.0
1996-11-11,5.0,5.0,4.75,4.75,400,4.23954990706799,4.23954990706799,4.02757241171459,4.02757241171459,471.748191161918,0.0,1.0
1996-11-12,5.0,5.0,4.75,4.75,12600,4.23954990706799,4.23954990706799,4.02757241171459,4.02757241171459,14860.0680216004,0.0,1.0
1996-11-13,4.875,5.0,4.75,4.75,10700,4.13356115939129,4.23954990706799,4.02757241171459,4.02757241171459,12619.2641135813,0.0,1.0
1996-11-14,4.875,5.0,4.75,4.75,7000,4.13356115939129,4.23954990706799,4.02757241171459,4.02757241171459,8255.59334533356,0.0,1.0
1996-11-15,5.125,5.125,4.75,4.75,16700,4.34553865474469,4.34553865474469,4.02757241171459,4.02757241171459,19695.4869810101,0.0,1.0
1996-11-18,5.38,5.38,5.12,5.25,13100,4.56175570000516,4.56175570000516,4.34129910483763,4.45152740242139,15449.7532605528,0.0,1.0
1996-11-19,5.375,5.375,5.125,5.25,14600,4.55751615009809,4.55751615009809,4.34553865474469,4.45152740242139,17218.80897741,0.0,1.0
1996-11-20,5.25,5.5,5.125,5.375,12700,4.45152740242139,4.66350489777479,4.34553865474469,4.55751615009809,14978.0050693909,0.0,1.0
1996-11-21,5.375,5.5,5.25,5.5,16200,4.55751615009809,4.66350489777479,4.45152740242139,4.66350489777479,19105.8017420577,0.0,1.0
1996-11-22,5.625,5.625,5.375,5.375,20900,4.76949364545149,4.76949364545149,4.55751615009809,4.55751615009809,24648.8429882102,0.0,1.0
1996-11-25,5.38,5.44,5.25,5.38,18000,4.56175570000516,4.61263029888998,4.45152740242139,4.56175570000516,21228.6686022863,0.0,1.0
1996-11-26,5.375,5.4375,5.25,5.375,18600,4.55751615009809,4.61051052393644,4.45152740242139,4.55751615009809,21936.2908890292,0.0,1.0
1996-11-27,5.5,5.5,5.25,5.375,26800,4.66350489777479,4.66350489777479,4.45152740242139,4.55751615009809,31607.1288078485,0.0,1.0
1996-11-29,5.5,5.5,5.25,5.25,9200,4.66350489777479,4.66350489777479,4.45152740242139,4.45152740242139,10850.2083967241,0.0,1.0
1996-12-02,5.25,5.5,5.25,5.25,12000,4.45152740242139,4.66350489777479,4.45152740242139,4.45152740242139,14152.4457348575,0.0,1.0
1996-12-03,5.38,5.38,5.25,5.25,49300,4.56175570000516,4.56175570000516,4.45152740242139,4.45152740242139,58142.9645607063,0.0,1.0
1996-12-04,5.5,5.5,5.25,5.48,10000,4.66350489777479,4.66350489777479,4.45152740242139,4.64654669814652,11793.7047790479,0.0,1.0
1996-12-05,5.5,5.5,5.38,5.5,44100,4.66350489777479,4.66350489777479,4.56175570000516,4.66350489777479,52010.2380756014,0.0,1.0
1996-12-06,5.25,5.56,5.25,5.5,13400,4.45152740242139,4.71437949665961,4.45152740242139,4.66350489777479,15803.5644039242,0.0,1.0
1996-12-09,5.25,5.62,5.25,5.25,5300,4.45152740242139,4.76525409554443,4.45152740242139,4.45152740242139,6250.66353289541,0.0,1.0
1996-12-10,5.5,5.7,5.38,5.38,53600,4.66350489777479,4.83308689405751,4.56175570000516,4.56175570000516,63214.2576156969,0.0,1.0
1996-12-11,6.12,6.38,5.88,5.88,170400,5.18920908625122,5.40966568141876,4.98571069071196,4.98571069071196,200964.729434977,0.0,1.0
1996-12-12,5.88,6.25,5.75,6.25,55000,4.98571069071196,5.29943738383499,4.87548239312819,5.29943738383499,64865.3762847636,0.0,1.0
1996-12-13,6.25,6.25,5.88,6.12,42600,5.29943738383499,5.29943738383499,4.98571069071196,5.18920908625122,50241.1823587442,0.0,1.0
1996-12-16,6.0,6.25,6.0,6.12,14000,5.08745988848159,5.29943738383499,5.08745988848159,5.18920908625122,16511.1866906671,0.0,1.0
1996-12-17,5.88,6.12,5.88,6.0,20900,4.98571069071196,5.18920908625122,4.98571069071196,5.08745988848159,24648.8429882102,0.0,1.0
1996-12-18,6.0,6.0,5.88,5.88,14000,5.08745988848159,5.08745988848159,4.98571069071196,4.98571069071196,16511.1866906671,0.0,1.0
1996-12-19,6.0,6.12,5.75,5.75,3300,5.08745988848159,5.18920908625122,4.87548239312819,4.87548239312819,3891.92257708582,0.0,1.0
1996-12-20,6.0,6.12,5.75,5.88,25000,5.08745988848159,5.18920908625122,4.87548239312819,4.98571069071196,29484.2619476198,0.0,1.0
1996-12-23,5.75,6.0,5.75,5.75,12200,4.87548239312819,5.08745988848159,4.87548239312819,4.87548239312819,14388.3198304385,0.0,1.0
1996-12-24,5.38,5.75,5.38,5.62,13500,4.56175570000516,4.87548239312819,4.56175570000516,4.76525409554443,15921.5014517147,0.0,1.0
1996-12-26,5.62,5.62,5.38,5.38,9400,4.76525409554443,4.76525409554443,4.56175570000516,4.56175570000516,11086.082492305,0.0,1.0
1996-12-27,5.38,5.62,5.38,5.62,5900,4.56175570000516,4.76525409554443,4.56175570000516,4.76525409554443,6958.28581963828,0.0,1.0
1996-12-30,5.38,5.38,5.25,5.25,5500,4.56175570000516,4.56175570000516,4.45152740242139,4.45152740242139,6486.53762847636,0.0,1.0
1996-12-31,5.38,5.62,5.38,5.5,9500,4.56175570000516,4.76525409554443,4.56175570000516,4.66350489777479,11204.0195400955,0.0,1.0
1997-01-02,5.625,5.625,5.375,5.625,8300,4.76949364545149,4.76949364545149,4.55751615009809,4.76949364545149,9788.77496660979,0.0,1.0
1997-01-03,5.625,5.625,5.375,5.375,11900,4.76949364545149,4.76949364545149,4.55751615009809,4.55751615009809,14034.508687067,0.0,1.0
1997-01-06,5.875,5.875,5.625,5.625,18700,4.98147114080489,4.98147114080489,4.76949364545149,4.76949364545149,22054.2279368196,0.0,1.0
1997-01-07,5.625,5.875,5.625,5.875,9000,4.76949364545149,4.98147114080489,4.76949364545149,4.98147114080489,10614.3343011431,0.0,1.0
1997-01-08,5.75,5.75,5.625,5.75,2000,4.87548239312819,4.87548239312819,4.76949364545149,4.87548239312819,2358.74095580959,0.0,1.0
1997-01-09,6.0,6.25,5.75,5.875,26300,5.08745988848159,5.29943738383499,4.87548239312819,4.98147114080489,31017.4435688961,0.0,1.0
1997-01-10,5.875,6.125,5.875,6.0,11400,4.98147114080489,5.19344863615829,4.98147114080489,5.08745988848159,13444.8234481146,0.0,1.0
1997-01-13,6.0,6.25,5.875,5.875,10200,5.08745988848159,5.29943738383499,4.98147114080489,4.98147114080489,12029.5788746289,0.0,1.0
1997-01-14,6.0,6.125,6.0,6.0,10100,5.08745988848159,5.19344863615829,5.08745988848159,5.08745988848159,11911.6418268384,0.0,1.0
1997-01-15,5.938,6.0,5.75,6.0,18300,5.03488946963395,5.08745988848159,4.87548239312819,5.08745988848159,21582.4797456577,0.0,1.0
1997-01-16,6.0,6.0,6.0,6.0,2100,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,2476.67800360007,0.0,1.0
1997-01-17,6.0,6.25,6.0,6.0,19200,5.08745988848159,5.29943738383499,5.08745988848159,5.08745988848159,22643.913175772,0.0,1.0
1997-01-20,6.25,6.25,6.0,6.0,20200,5.29943738383499,5.29943738383499,5.08745988848159,5.08745988848159,23823.2836536768,0.0,1.0
1997-01-21,6.25,6.25,6.0,6.125,47600,5.29943738383499,5.29943738383499,5.08745988848159,5.19344863615829,56138.0347482682,0.0,1.0
1997-01-22,6.25,6.25,6.0,6.25,39700,5.29943738383499,5.29943738383499,5.08745988848159,5.29943738383499,46821.0079728203,0.0,1.0
1997-01-23,6.0,6.25,6.0,6.0,10700,5.08745988848159,5.29943738383499,5.08745988848159,5.08745988848159,12619.2641135813,0.0,1.0
1997-01-24,5.938,6.0,5.75,5.875,11400,5.03488946963395,5.08745988848159,4.87548239312819,4.98147114080489,13444.8234481146,0.0,1.0
1997-01-27,5.875,6.125,5.75,6.0,12000,4.98147114080489,5.19344863615829,4.87548239312819,5.08745988848159,14152.4457348575,0.0,1.0
1997-01-28,6.0,6.0,5.875,5.875,4000,5.08745988848159,5.08745988848159,4.98147114080489,4.98147114080489,4717.48191161917,0.0,1.0
1997-01-29,5.875,6.0,5.875,5.875,2000,4.98147114080489,5.08745988848159,4.98147114080489,4.98147114080489,2358.74095580959,0.0,1.0
1997-01-30,5.875,6.0,5.875,5.875,5600,4.98147114080489,5.08745988848159,4.98147114080489,4.98147114080489,6604.47467626684,0.0,1.0
1997-01-31,5.75,5.938,5.75,5.875,40700,4.87548239312819,5.03488946963395,4.87548239312819,4.98147114080489,48000.3784507251,0.0,1.0
1997-02-03,5.875,6.0,5.75,5.75,10000,4.98147114080489,5.08745988848159,4.87548239312819,4.87548239312819,11793.7047790479,0.0,1.0
1997-02-04,5.875,6.0,5.75,5.875,22200,4.98147114080489,5.08745988848159,4.87548239312819,4.98147114080489,26182.0246094864,0.0,1.0
1997-02-05,5.88,5.88,5.88,5.88,0,4.98571069071196,4.98571069071196,4.98571069071196,4.98571069071196,0,0.0,1.0
1997-02-06,5.75,5.875,5.75,5.875,3000,4.87548239312819,4.98147114080489,4.87548239312819,4.98147114080489,3538.11143371438,0.0,1.0
1997-02-07,5.75,5.875,5.75,5.75,8400,4.87548239312819,4.98147114080489,4.87548239312819,4.87548239312819,9906.71201440027,0.0,1.0
1997-02-10,6.0,6.0,5.75,6.0,4600,5.08745988848159,5.08745988848159,4.87548239312819,5.08745988848159,5425.10419836205,0.0,1.0
1997-02-11,5.875,5.875,5.75,5.875,300,4.98147114080489,4.98147114080489,4.87548239312819,4.98147114080489,353.811143371438,0.0,1.0
1997-02-12,5.875,6.0,5.75,5.875,145300,4.98147114080489,5.08745988848159,4.87548239312819,4.98147114080489,171362.530439566,0.0,1.0
1997-02-13,5.875,5.875,5.75,5.875,4200,4.98147114080489,4.98147114080489,4.87548239312819,4.98147114080489,4953.35600720013,0.0,1.0
1997-02-14,5.75,5.875,5.75,5.75,3000,4.87548239312819,4.98147114080489,4.87548239312819,4.87548239312819,3538.11143371438,0.0,1.0
1997-02-18,6.0,6.0,5.75,5.75,18300,5.08745988848159,5.08745988848159,4.87548239312819,4.87548239312819,21582.4797456577,0.0,1.0
1997-02-19,6.0,6.125,5.875,6.0,35600,5.08745988848159,5.19344863615829,4.98147114080489,5.08745988848159,41985.5890134107,0.0,1.0
1997-02-20,6.0,6.25,6.0,6.0,63100,5.08745988848159,5.29943738383499,5.08745988848159,5.08745988848159,74418.2771557925,0.0,1.0
1997-02-21,5.875,6.125,5.875,6.0,6900,4.98147114080489,5.19344863615829,4.98147114080489,5.08745988848159,8137.65629754307,0.0,1.0
1997-02-24,5.875,6.0,5.625,5.875,29600,4.98147114080489,5.08745988848159,4.76949364545149,4.98147114080489,34909.3661459819,0.0,1.0
1997-02-25,5.75,5.75,5.75,5.75,3000,4.87548239312819,4.87548239312819,4.87548239312819,4.87548239312819,3538.11143371438,0.0,1.0
1997-02-26,5.75,6.0,5.75,6.0,4800,4.87548239312819,5.08745988848159,4.87548239312819,5.08745988848159,5660.97829394301,0.0,1.0
1997-02-27,5.875,6.0,5.625,5.625,3400,4.98147114080489,5.08745988848159,4.76949364545149,4.76949364545149,4009.8596248763,0.0,1.0
1997-02-28,5.0,5.75,4.875,5.5,54900,4.23954990706799,4.87548239312819,4.13356115939129,4.66350489777479,64747.4392369732,0.0,1.0
1997-03-03,5.375,5.5,5.25,5.25,15200,4.55751615009809,4.66350489777479,4.45152740242139,4.45152740242139,17926.4312641529,0.0,1.0
1997-03-04,5.25,5.5,5.25,5.5,1400,4.45152740242139,4.66350489777479,4.45152740242139,4.66350489777479,1651.11866906671,0.0,1.0
1997-03-05,5.5,5.5,5.5,5.5,1500,4.66350489777479,4.66350489777479,4.66350489777479,4.66350489777479,1769.05571685719,0.0,1.0
1997-03-06,5.25,5.25,5.25,5.25,2300,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,2712.55209918103,0.0,1.0
1997-03-07,5.25,5.25,5.25,5.25,200,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,235.874095580959,0.0,1.0
1997-03-10,5.625,5.625,5.375,5.375,5400,4.76949364545149,4.76949364545149,4.55751615009809,4.55751615009809,6368.60058068588,0.0,1.0
1997-03-11,5.625,5.625,5.375,5.625,7000,4.76949364545149,4.76949364545149,4.55751615009809,4.76949364545149,8255.59334533355,0.0,1.0
1997-03-12,5.5,5.75,5.5,5.5,16100,4.66350489777479,4.87548239312819,4.66350489777479,4.66350489777479,18987.8646942672,0.0,1.0
1997-03-13,5.625,6.0,5.5,5.625,65500,4.76949364545149,5.08745988848159,4.66350489777479,4.76949364545149,77248.766302764,0.0,1.0
1997-03-14,5.625,5.875,5.625,5.75,27200,4.76949364545149,4.98147114080489,4.76949364545149,4.87548239312819,32078.8769990104,0.0,1.0
1997-03-17,5.875,5.875,5.625,5.875,3900,4.98147114080489,4.98147114080489,4.76949364545149,4.98147114080489,4599.54486382869,0.0,1.0
1997-03-18,5.625,5.75,5.625,5.625,5600,4.76949364545149,4.87548239312819,4.76949364545149,4.76949364545149,6604.47467626684,0.0,1.0
1997-03-19,5.875,5.875,5.625,5.625,9900,4.98147114080489,4.98147114080489,4.76949364545149,4.76949364545149,11675.7677312575,0.0,1.0
1997-03-20,5.625,5.875,5.625,5.875,12400,4.76949364545149,4.98147114080489,4.76949364545149,4.98147114080489,14624.1939260194,0.0,1.0
1997-03-21,5.75,5.75,5.5,5.5,2500,4.87548239312819,4.87548239312819,4.66350489777479,4.66350489777479,2948.42619476198,0.0,1.0
1997-03-24,5.75,5.75,5.5,5.75,6000,4.87548239312819,4.87548239312819,4.66350489777479,4.87548239312819,7076.22286742876,0.0,1.0
1997-03-25,5.25,5.625,5.25,5.625,14100,4.45152740242139,4.76949364545149,4.45152740242139,4.76949364545149,16629.1237384576,0.0,1.0
1997-03-26,5.125,5.375,5.125,5.375,22100,4.34553865474469,4.55751615009809,4.34553865474469,4.55751615009809,26064.0875616959,0.0,1.0
1997-03-27,5.0,5.125,5.0,5.0,11700,4.23954990706799,4.34553865474469,4.23954990706799,4.23954990706799,13798.6345914861,0.0,1.0
1997-03-31,4.875,5.25,4.75,5.0,31500,4.13356115939129,4.45152740242139,4.02757241171459,4.23954990706799,37150.170054001,0.0,1.0
1997-04-01,5.063,5.125,4.75,4.875,13200,4.29296823589705,4.34553865474469,4.02757241171459,4.13356115939129,15567.6903083433,0.0,1.0
1997-04-02,5.0,5.25,5.0,5.25,19000,4.23954990706799,4.45152740242139,4.23954990706799,4.45152740242139,22408.0390801911,0.0,1.0
1997-04-03,5.0,5.0,4.875,5.0,31000,4.23954990706799,4.23954990706799,4.13356115939129,4.23954990706799,36560.4848150486,0.0,1.0
1997-04-04,4.875,5.0,4.875,5.0,2900,4.13356115939129,4.23954990706799,4.13356115939129,4.23954990706799,3420.1743859239,0.0,1.0
1997-04-07,5.0,5.125,5.0,5.125,1900,4.23954990706799,4.34553865474469,4.23954990706799,4.34553865474469,2240.80390801911,0.0,1.0
1997-04-08,4.75,5.0,4.75,4.875,14800,4.02757241171459,4.23954990706799,4.02757241171459,4.13356115939129,17454.683072991,0.0,1.0
1997-04-09,5.125,5.125,4.75,5.0,5200,4.34553865474469,4.34553865474469,4.02757241171459,4.23954990706799,6132.72648510493,0.0,1.0
1997-04-10,5.0,5.125,5.0,5.125,2800,4.23954990706799,4.34553865474469,4.23954990706799,4.34553865474469,3302.23733813342,0.0,1.0
1997-04-11,4.75,5.0,4.75,4.75,2300,4.02757241171459,4.23954990706799,4.02757241171459,4.02757241171459,2712.55209918103,0.0,1.0
1997-04-14,5.0,5.0,4.75,5.0,15100,4.23954990706799,4.23954990706799,4.02757241171459,4.23954990706799,17808.4942163624,0.0,1.0
1997-04-15,5.125,5.125,5.125,5.125,1000,4.34553865474469,4.34553865474469,4.34553865474469,4.34553865474469,1179.37047790479,0.0,1.0
1997-04-16,4.875,5.125,4.875,5.0,12700,4.13356115939129,4.34553865474469,4.13356115939129,4.23954990706799,14978.0050693909,0.0,1.0
1997-04-17,5.25,5.25,5.0,5.0,15600,4.45152740242139,4.45152740242139,4.23954990706799,4.23954990706799,18398.1794553148,0.0,1.0
1997-04-18,5.25,5.25,5.25,5.25,0,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,0,0.0,1.0
1997-04-21,5.125,5.25,5.125,5.25,4200,4.34553865474469,4.45152740242139,4.34553865474469,4.45152740242139,4953.35600720013,0.0,1.0
1997-04-22,5.0,5.25,5.0,5.25,6200,4.23954990706799,4.45152740242139,4.23954990706799,4.45152740242139,7312.09696300972,0.0,1.0
1997-04-23,5.0,5.25,5.0,5.25,1300,4.23954990706799,4.45152740242139,4.23954990706799,4.45152740242139,1533.18162127623,0.0,1.0
1997-04-24,5.5,5.5,5.25,5.25,18500,4.66350489777479,4.66350489777479,4.45152740242139,4.45152740242139,21818.3538412387,0.0,1.0
1997-04-25,5.5,5.5,5.25,5.25,5000,4.66350489777479,4.66350489777479,4.45152740242139,4.45152740242139,5896.85238952397,0.0,1.0
1997-04-28,5.625,5.625,5.25,5.625,4400,4.76949364545149,4.76949364545149,4.45152740242139,4.76949364545149,5189.23010278109,0.0,1.0
1997-04-29,5.25,5.25,5.25,5.25,1900,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,2240.80390801911,0.0,1.0
1997-04-30,5.375,5.375,5.25,5.25,1300,4.55751615009809,4.55751615009809,4.45152740242139,4.45152740242139,1533.18162127623,0.0,1.0
1997-05-01,5.25,5.5,5.25,5.25,3400,4.45152740242139,4.66350489777479,4.45152740242139,4.45152740242139,4009.8596248763,0.0,1.0
1997-05-02,5.25,5.25,5.25,5.25,0,4.45152740242139,4.45152740242139,4.45152740242139,4.45152740242139,0,0.0,1.0
1997-05-05,5.5,5.625,5.25,5.5,22300,4.66350489777479,4.76949364545149,4.45152740242139,4.66350489777479,26299.9616572769,0.0,1.0
1997-05-06,5.75,5.75,5.5,5.625,35900,4.87548239312819,4.87548239312819,4.66350489777479,4.76949364545149,42339.4001567821,0.0,1.0
1997-05-07,5.75,5.75,5.625,5.75,7300,4.87548239312819,4.87548239312819,4.76949364545149,4.87548239312819,8609.40448870499,0.0,1.0
1997-05-08,5.75,6.0,5.625,6.0,35200,4.87548239312819,5.08745988848159,4.76949364545149,5.08745988848159,41513.8408222487,0.0,1.0
1997-05-09,6.0,6.0,5.75,5.75,1200,5.08745988848159,5.08745988848159,4.87548239312819,4.87548239312819,1415.24457348575,0.0,1.0
1997-05-12,5.75,6.0,5.75,5.875,15100,4.87548239312819,5.08745988848159,4.87548239312819,4.98147114080489,17808.4942163624,0.0,1.0
1997-05-13,5.875,5.875,5.813,5.813,1300,4.98147114080489,4.98147114080489,4.92890072195725,4.92890072195725,1533.18162127623,0.0,1.0
1997-05-14,5.75,6.0,5.625,5.875,9100,4.87548239312819,5.08745988848159,4.76949364545149,4.98147114080489,10732.2713489336,0.0,1.0
1997-05-15,5.875,6.0,5.875,6.0,13300,4.98147114080489,5.08745988848159,4.98147114080489,5.08745988848159,15685.6273561338,0.0,1.0
1997-05-16,5.875,5.984,5.75,5.984,24300,4.98147114080489,5.07389332877897,4.87548239312819,5.07389332877897,28658.7026130865,0.0,1.0
1997-05-19,5.875,5.875,5.75,5.75,23100,4.98147114080489,4.98147114080489,4.87548239312819,4.87548239312819,27243.4580396007,0.0,1.0
1997-05-20,5.875,6.0,5.75,5.75,24200,4.98147114080489,5.08745988848159,4.87548239312819,4.87548239312819,28540.765565296,0.0,1.0
1997-05-21,5.875,5.875,5.75,5.75,5400,4.98147114080489,4.98147114080489,4.87548239312819,4.87548239312819,6368.60058068588,0.0,1.0
1997-05-22,5.5,6.125,5.5,5.875,122400,4.66350489777479,5.19344863615829,4.66350489777479,4.98147114080489,144354.946495547,0.0,1.0
1997-05-23,5.375,5.75,5.375,5.75,800,4.55751615009809,4.87548239312819,4.55751615009809,4.87548239312819,943.496382323835,0.0,1.0
1997-05-27,5.75,5.75,5.375,5.75,1200,4.87548239312819,4.87548239312819,4.55751615009809,4.87548239312819,1415.24457348575,0.0,1.0
1997-05-28,5.75,5.75,5.438,5.75,4500,4.87548239312819,4.87548239312819,4.61093447892715,4.87548239312819,5307.16715057157,0.0,1.0
1997-05-29,5.625,5.75,5.375,5.5,5500,4.76949364545149,4.87548239312819,4.55751615009809,4.66350489777479,6486.53762847636,0.0,1.0
1997-05-30,5.375,5.375,5.375,5.375,2600,4.55751615009809,4.55751615009809,4.55751615009809,4.55751615009809,3066.36324255246,0.0,1.0
1997-06-02,5.25,5.5,5.25,5.5,9400,4.45152740242139,4.66350489777479,4.45152740242139,4.66350489777479,11086.0824923051,0.0,1.0
1997-06-03,5.625,5.625,5.25,5.25,4500,4.76949364545149,4.76949364545149,4.45152740242139,4.45152740242139,5307.16715057157,0.0,1.0
1997-06-04,5.25,5.5,5.25,5.5,2700,4.45152740242139,4.66350489777479,4.45152740242139,4.66350489777479,3184.30029034294,0.0,1.0
1997-06-05,5.25,5.438,5.25,5.438,11900,4.45152740242139,4.61093447892715,4.45152740242139,4.61093447892715,14034.508687067,0.0,1.0
1997-06-06,5.375,5.625,5.375,5.625,6900,4.55751615009809,4.76949364545149,4.55751615009809,4.76949364545149,8137.65629754308,0.0,1.0
1997-06-09,5.5,5.75,5.375,5.375,4600,4.66350489777479,4.87548239312819,4.55751615009809,4.55751615009809,5425.10419836205,0.0,1.0
1997-06-10,5.375,5.625,5.375,5.5,4300,4.55751615009809,4.76949364545149,4.55751615009809,4.66350489777479,5071.29305499061,0.0,1.0
1997-06-11,5.375,5.625,5.375,5.375,8400,4.55751615009809,4.76949364545149,4.55751615009809,4.55751615009809,9906.71201440027,0.0,1.0
1997-06-12,5.625,5.625,5.625,5.625,100,4.76949364545149,4.76949364545149,4.76949364545149,4.76949364545149,117.937047790479,0.0,1.0
1997-06-13,5.375,5.625,5.375,5.625,900,4.55751615009809,4.76949364545149,4.55751615009809,4.76949364545149,1061.43343011431,0.0,1.0
1997-06-16,5.375,5.625,5.375,5.375,2400,4.55751615009809,4.76949364545149,4.55751615009809,4.55751615009809,2830.4891469715,0.0,1.0
1997-06-17,5.438,5.625,5.438,5.5,4800,4.61093447892715,4.76949364545149,4.61093447892715,4.66350489777479,5660.97829394301,0.0,1.0
1997-06-18,5.5,5.563,5.5,5.5,5900,4.66350489777479,4.71692322660385,4.66350489777479,4.66350489777479,6958.28581963828,0.0,1.0
1997-06-19,5.625,5.625,5.5,5.5,2000,4.76949364545149,4.76949364545149,4.66350489777479,4.66350489777479,2358.74095580959,0.0,1.0
1997-06-20,5.5,5.625,5.5,5.5,10100,4.66350489777479,4.76949364545149,4.66350489777479,4.66350489777479,11911.6418268384,0.0,1.0
1997-06-23,5.5,5.5,5.5,5.5,1000,4.66350489777479,4.66350489777479,4.66350489777479,4.66350489777479,1179.37047790479,0.0,1.0
1997-06-24,5.75,5.75,5.5,5.5,17300,4.87548239312819,4.87548239312819,4.66350489777479,4.66350489777479,20403.1092677529,0.0,1.0
1997-06-25,5.875,5.875,5.5,5.75,36400,4.98147114080489,4.98147114080489,4.66350489777479,4.87548239312819,42929.0853957345,0.0,1.0
1997-06-26,5.875,5.875,5.625,5.625,4200,4.98147114080489,4.98147114080489,4.76949364545149,4.76949364545149,4953.35600720013,0.0,1.0
1997-06-27,5.625,5.625,5.625,5.625,1500,4.76949364545149,4.76949364545149,4.76949364545149,4.76949364545149,1769.05571685719,0.0,1.0
1997-06-30,5.875,5.875,5.5,5.5,12800,4.98147114080489,4.98147114080489,4.66350489777479,4.66350489777479,15095.9421171814,0.0,1.0
1997-07-01,5.563,5.75,5.563,5.75,2500,4.71692322660385,4.87548239312819,4.71692322660385,4.87548239312819,2948.42619476198,0.0,1.0
1997-07-02,5.531,5.75,5.5,5.5,12000,4.68979010719861,4.87548239312819,4.66350489777479,4.66350489777479,14152.4457348575,0.0,1.0
1997-07-03,5.75,5.75,5.75,5.75,8300,4.87548239312819,4.87548239312819,4.87548239312819,4.87548239312819,9788.77496660979,0.0,1.0
1997-07-07,5.625,5.75,5.625,5.75,7700,4.76949364545149,4.87548239312819,4.76949364545149,4.87548239312819,9081.15267986691,0.0,1.0
1997-07-08,5.625,5.875,5.625,5.625,25700,4.76949364545149,4.98147114080489,4.76949364545149,4.76949364545149,30309.8212821532,0.0,1.0
1997-07-09,5.625,5.625,5.625,5.625,8800,4.76949364545149,4.76949364545149,4.76949364545149,4.76949364545149,10378.4602055622,0.0,1.0
1997-07-10,5.625,5.75,5.625,5.625,6000,4.76949364545149,4.87548239312819,4.76949364545149,4.76949364545149,7076.22286742876,0.0,1.0
1997-07-11,5.75,5.75,5.62,5.62,28200,4.87548239312819,4.87548239312819,4.76525409554443,4.76525409554443,33258.2474769152,0.0,1.0
1997-07-14,5.75,5.875,5.75,5.75,2800,4.87548239312819,4.98147114080489,4.87548239312819,4.87548239312819,3302.23733813342,0.0,1.0
1997-07-15,5.94,5.94,5.75,5.75,10300,5.03658528959678,5.03658528959678,4.87548239312819,4.87548239312819,12147.5159224194,0.0,1.0
1997-07-16,5.875,5.875,5.813,5.813,62300,4.98147114080489,4.98147114080489,4.92890072195725,4.92890072195725,73474.7807734686,0.0,1.0
1997-07-17,5.813,5.938,5.813,5.813,6400,4.92890072195725,5.03488946963395,4.92890072195725,4.92890072195725,7547.97105859067,0.0,1.0
1997-07-18,6.0,6.188,5.813,6.125,30100,5.08745988848159,5.24686696498735,4.92890072195725,5.19344863615829,35499.0513849343,0.0,1.0
1997-07-21,6.125,6.188,5.813,6.0,19300,5.19344863615829,5.24686696498735,4.92890072195725,5.08745988848159,22761.8502235625,0.0,1.0
1997-07-22,6.0,6.0,6.0,6.0,6000,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,7076.22286742876,0.0,1.0
1997-07-23,6.0,6.063,5.938,6.0,16600,5.08745988848159,5.14087821731065,5.03488946963395,5.08745988848159,19577.5499332196,0.0,1.0
1997-07-24,6.125,6.188,6.0,6.188,5800,5.19344863615829,5.24686696498735,5.08745988848159,5.24686696498735,6840.3487718478,0.0,1.0
1997-07-25,6.0,6.0,5.813,6.0,17000,5.08745988848159,5.08745988848159,4.92890072195725,5.08745988848159,20049.2981243815,0.0,1.0
1997-07-28,6.125,6.125,5.875,6.125,7700,5.19344863615829,5.19344863615829,4.98147114080489,5.19344863615829,9081.15267986691,0.0,1.0
1997-07-29,5.88,6.12,5.81,5.81,4400,4.98571069071196,5.18920908625122,4.92635699201301,4.92635699201301,5189.23010278109,0.0,1.0
1997-07-30,5.875,6.125,5.813,6.125,10400,4.98147114080489,5.19344863615829,4.92890072195725,5.19344863615829,12265.4529702098,0.0,1.0
1997-07-31,6.0,6.0,5.813,5.813,2000,5.08745988848159,5.08745988848159,4.92890072195725,4.92890072195725,2358.74095580959,0.0,1.0
1997-08-01,6.0,6.0,5.813,5.938,18700,5.08745988848159,5.08745988848159,4.92890072195725,5.03488946963395,22054.2279368196,0.0,1.0
1997-08-04,6.0,6.0,5.75,5.75,11600,5.08745988848159,5.08745988848159,4.87548239312819,4.87548239312819,13680.6975436956,0.0,1.0
1997-08-05,5.75,6.063,5.75,5.75,8500,4.87548239312819,5.14087821731065,4.87548239312819,4.87548239312819,10024.6490621907,0.0,1.0
1997-08-06,6.0,6.125,5.875,6.063,15700,5.08745988848159,5.19344863615829,4.98147114080489,5.14087821731065,18516.1165031053,0.0,1.0
1997-08-07,6.0,6.25,6.0,6.188,13600,5.08745988848159,5.29943738383499,5.08745988848159,5.24686696498735,16039.4384995052,0.0,1.0
1997-08-08,6.25,6.25,6.0,6.25,22000,5.29943738383499,5.29943738383499,5.08745988848159,5.29943738383499,25946.1505139055,0.0,1.0
1997-08-11,6.875,7.0,6.25,6.438,137900,5.82938112221849,5.93536986989519,5.29943738383499,5.45884446034075,162635.188903071,0.0,1.0
1997-08-12,6.75,7.0,6.688,7.0,77000,5.72339237454179,5.93536986989519,5.67082195569415,5.93536986989519,90811.5267986691,0.0,1.0
1997-08-13,6.75,6.875,6.625,6.875,21700,5.72339237454179,5.82938112221849,5.61740362686509,5.82938112221849,25592.339370534,0.0,1.0
1997-08-14,6.25,6.75,6.25,6.625,21300,5.29943738383499,5.72339237454179,5.29943738383499,5.61740362686509,25120.5911793721,0.0,1.0
1997-08-15,6.375,6.625,6.375,6.5,15100,5.40542613151169,5.61740362686509,5.40542613151169,5.51141487918839,17808.4942163624,0.0,1.0
1997-08-18,6.375,6.625,6.375,6.375,3500,5.40542613151169,5.61740362686509,5.40542613151169,5.40542613151169,4127.79667266678,0.0,1.0
1997-08-19,6.75,6.75,6.375,6.5,5800,5.72339237454179,5.72339237454179,5.40542613151169,5.51141487918839,6840.3487718478,0.0,1.0
1997-08-20,7.25,7.25,6.625,6.75,214200,6.14734736524859,6.14734736524859,5.61740362686509,5.72339237454179,252621.156367207,0.0,1.0
1997-08-21,7.5,7.75,7.125,7.625,200400,6.35932486060199,6.57130235595539,6.04135861757189,6.46531360827869,236345.843772121,0.0,1.0
1997-08-22,7.188,7.5,7.125,7.25,39000,6.09477694640095,6.35932486060199,6.04135861757189,6.14734736524859,45995.4486382869,0.0,1.0
1997-08-25,7.875,7.875,7.25,7.375,124100,6.67729110363209,6.67729110363209,6.14734736524859,6.25333611292529,146359.876307985,0.0,1.0
1997-08-26,8.25,8.5,7.75,7.875,124200,6.99525734666219,7.20723484201559,6.57130235595539,6.67729110363209,146477.813355775,0.0,1.0
1997-08-27,8.25,8.375,7.875,8.375,61300,6.99525734666219,7.10124609433889,6.67729110363209,7.10124609433889,72295.4102955638,0.0,1.0
1997-08-28,8.188,8.375,8.125,8.125,52600,6.94268692781455,7.10124609433889,6.88926859898549,6.88926859898549,62034.8871377921,0.0,1.0
1997-08-29,8.25,8.375,8.188,8.188,20100,6.99525734666219,7.10124609433889,6.94268692781455,6.94268692781455,23705.3466058863,0.0,1.0
1997-09-02,8.25,8.375,8.188,8.375,123000,6.99525734666219,7.10124609433889,6.94268692781455,7.10124609433889,145062.56878229,0.0,1.0
1997-09-03,8.25,8.375,8.125,8.25,132000,6.99525734666219,7.10124609433889,6.88926859898549,6.99525734666219,155676.903083433,0.0,1.0
1997-09-04,8.25,8.5,8.125,8.125,62700,6.99525734666219,7.20723484201559,6.88926859898549,6.88926859898549,73946.5289646305,0.0,1.0
1997-09-05,8.375,8.625,8.25,8.25,36400,7.10124609433889,7.31322358969229,6.99525734666219,6.99525734666219,42929.0853957345,0.0,1.0
1997-09-08,8.625,9.0,8.375,8.375,93700,7.31322358969229,7.63118983272239,7.10124609433889,7.10124609433889,110507.013779679,0.0,1.0
1997-09-09,9.375,9.375,8.75,8.75,63300,7.94915607575249,7.94915607575249,7.41921233736899,7.41921233736899,74654.1512513734,0.0,1.0
1997-09-10,9.25,9.5,9.0,9.25,29700,7.84316732807579,8.05514482342919,7.63118983272239,7.84316732807579,35027.3031937723,0.0,1.0
1997-09-11,8.5,9.25,8.5,9.0,36700,7.20723484201559,7.84316732807579,7.20723484201559,7.63118983272239,43282.8965391059,0.0,1.0
1997-09-12,8.5,8.875,8.5,8.5,20300,7.20723484201559,7.52520108504569,7.20723484201559,7.20723484201559,23941.2207014673,0.0,1.0
1997-09-15,8.438,8.75,8.25,8.375,47200,7.15466442316795,7.41921233736899,6.99525734666219,7.10124609433889,55666.2865571062,0.0,1.0
1997-09-16,8.625,8.75,8.375,8.625,31000,7.31322358969229,7.41921233736899,7.10124609433889,7.31322358969229,36560.4848150486,0.0,1.0
1997-09-17,8.5,8.625,8.25,8.625,58000,7.20723484201559,7.31322358969229,6.99525734666219,7.31322358969229,68403.487718478,0.0,1.0
1997-09-18,8.625,8.75,8.5,8.75,23300,7.31322358969229,7.41921233736899,7.20723484201559,7.41921233736899,27479.3321351817,0.0,1.0
1997-09-19,8.75,8.75,8.375,8.5,8900,7.41921233736899,7.41921233736899,7.10124609433889,7.20723484201559,10496.3972533527,0.0,1.0
1997-09-22,8.875,8.875,8.625,8.75,16300,7.52520108504569,7.52520108504569,7.31322358969229,7.41921233736899,19223.7387898481,0.0,1.0
1997-09-23,8.5,8.75,8.5,8.75,8200,7.20723484201559,7.41921233736899,7.20723484201559,7.41921233736899,9670.8379188193,0.0,1.0
1997-09-24,8.625,8.625,8.375,8.5,22700,7.31322358969229,7.31322358969229,7.10124609433889,7.20723484201559,26771.7098484388,0.0,1.0
1997-09-25,8.5,8.75,8.5,8.625,28600,7.20723484201559,7.41921233736899,7.20723484201559,7.31322358969229,33729.9956680771,0.0,1.0
1997-09-26,8.313,8.563,8.25,8.375,29500,7.04867567549125,7.26065317084465,6.99525734666219,7.10124609433889,34791.4290981914,0.0,1.0
1997-09-29,8.25,8.5,8.188,8.188,32900,6.99525734666219,7.20723484201559,6.94268692781455,6.94268692781455,38801.2887230677,0.0,1.0
1997-09-30,8.375,8.375,8.188,8.25,18200,7.10124609433889,7.10124609433889,6.94268692781455,6.99525734666219,21464.5426978672,0.0,1.0
1997-10-01,8.25,8.5,8.25,8.25,27500,6.99525734666219,7.20723484201559,6.99525734666219,6.99525734666219,32432.6881423818,0.0,1.0
1997-10-02,8.25,8.375,8.188,8.25,36900,6.99525734666219,7.10124609433889,6.94268692781455,6.99525734666219,43518.7706346869,0.0,1.0
1997-10-03,8.313,8.438,8.25,8.375,7800,7.04867567549125,7.15466442316795,6.99525734666219,7.10124609433889,9199.08972765738,0.0,1.0
1997-10-06,8.5,8.5,8.25,8.5,27800,7.20723484201559,7.20723484201559,6.99525734666219,7.20723484201559,32786.4992857532,0.0,1.0
1997-10-07,8.5,8.625,8.438,8.5,10900,7.20723484201559,7.31322358969229,7.15466442316795,7.20723484201559,12855.1382091622,0.0,1.0
1997-10-08,8.5,8.625,8.25,8.375,9600,7.20723484201559,7.31322358969229,6.99525734666219,7.10124609433889,11321.956587886,0.0,1.0
1997-10-09,8.5,8.5,8.25,8.375,4600,7.20723484201559,7.20723484201559,6.99525734666219,7.10124609433889,5425.10419836205,0.0,1.0
1997-10-10,9.25,9.438,8.25,8.5,78100,7.84316732807579,8.00257440458155,6.99525734666219,7.20723484201559,92108.8343243643,0.0,1.0
1997-10-13,9.375,9.375,9.0,9.375,17400,7.94915607575249,7.94915607575249,7.63118983272239,7.94915607575249,20521.0463155434,0.0,1.0
1997-10-14,9.0,9.375,8.875,9.25,38800,7.63118983272239,7.94915607575249,7.52520108504569,7.84316732807579,45759.574542706,0.0,1.0
1997-10-15,9.0,9.25,8.875,9.0,34300,7.63118983272239,7.84316732807579,7.52520108504569,7.63118983272239,40452.4073921344,0.0,1.0
1997-10-16,9.125,9.25,8.75,9.0,45400,7.73717858039909,7.84316732807579,7.41921233736899,7.63118983272239,53543.4196968776,0.0,1.0
1997-10-17,8.5,9.0,7.875,8.75,86700,7.20723484201559,7.63118983272239,6.67729110363209,7.41921233736899,102251.420434346,0.0,1.0
1997-10-20,8.75,8.75,8.25,8.5,28200,7.41921233736899,7.41921233736899,6.99525734666219,7.20723484201559,33258.2474769152,0.0,1.0
1997-10-21,8.5,8.875,8.5,8.75,9500,7.20723484201559,7.52520108504569,7.20723484201559,7.41921233736899,11204.0195400955,0.0,1.0
1997-10-22,8.5,8.5,8.125,8.25,35500,7.20723484201559,7.20723484201559,6.88926859898549,6.99525734666219,41867.6519656201,0.0,1.0
1997-10-23,8.25,8.375,8.0,8.25,30300,6.99525734666219,7.10124609433889,6.78327985130879,6.99525734666219,35734.9254805152,0.0,1.0
1997-10-24,8.625,8.75,8.125,8.125,18700,7.31322358969229,7.41921233736899,6.88926859898549,6.88926859898549,22054.2279368196,0.0,1.0
1997-10-27,8.0,8.125,8.0,8.125,7700,6.78327985130879,6.88926859898549,6.78327985130879,6.88926859898549,9081.15267986691,0.0,1.0
1997-10-28,7.625,8.125,5.875,6.5,144900,6.46531360827869,6.88926859898549,4.98147114080489,5.51141487918839,170890.782248405,0.0,1.0
1997-10-29,8.125,8.375,8.125,8.25,41900,6.88926859898549,7.10124609433889,6.88926859898549,6.99525734666219,49415.6230242108,0.0,1.0
1997-10-30,8.375,8.625,8.125,8.125,37000,7.10124609433889,7.31322358969229,6.88926859898549,6.88926859898549,43636.7076824773,0.0,1.0
1997-10-31,8.375,8.75,8.25,8.625,11900,7.10124609433889,7.41921233736899,6.99525734666219,7.31322358969229,14034.508687067,0.0,1.0
1997-11-03,8.25,8.625,8.25,8.25,9300,6.99525734666219,7.31322358969229,6.99525734666219,6.99525734666219,10968.1454445146,0.0,1.0
1997-11-04,8.375,8.375,8.125,8.25,15600,7.10124609433889,7.10124609433889,6.88926859898549,6.99525734666219,18398.1794553148,0.0,1.0
1997-11-05,8.125,8.25,8.125,8.125,3500,6.88926859898549,6.99525734666219,6.88926859898549,6.88926859898549,4127.79667266678,0.0,1.0
1997-11-06,8.75,8.969,8.5,8.625,46300,7.41921233736899,7.60490462329857,7.20723484201559,7.31322358969229,54604.8531269919,0.0,1.0
1997-11-07,8.875,8.875,8.5,8.5,5000,7.52520108504569,7.52520108504569,7.20723484201559,7.20723484201559,5896.85238952396,0.0,1.0
1997-11-10,8.563,9.0,8.563,8.875,7200,7.26065317084465,7.63118983272239,7.26065317084465,7.52520108504569,8491.4674409145,0.0,1.0
1997-11-11,8.563,8.719,8.5,8.5,7900,7.26065317084465,7.39292712794517,7.20723484201559,7.20723484201559,9317.02677544786,0.0,1.0
1997-11-12,8.375,8.5,8.375,8.375,4700,7.10124609433889,7.20723484201559,7.10124609433889,7.10124609433889,5543.04124615253,0.0,1.0
1997-11-13,8.5,8.875,8.375,8.375,12400,7.20723484201559,7.52520108504569,7.10124609433889,7.10124609433889,14624.1939260194,0.0,1.0
1997-11-14,8.625,8.625,8.5,8.5,300,7.31322358969229,7.31322358969229,7.20723484201559,7.20723484201559,353.811143371438,0.0,1.0
1997-11-17,8.375,8.5,8.375,8.375,4000,7.10124609433889,7.20723484201559,7.10124609433889,7.10124609433889,4717.48191161917,0.0,1.0
1997-11-18,8.5,8.5,8.5,8.5,4500,7.20723484201559,7.20723484201559,7.20723484201559,7.20723484201559,5307.16715057157,0.0,1.0
1997-11-19,8.375,8.5,8.25,8.375,6700,7.10124609433889,7.20723484201559,6.99525734666219,7.10124609433889,7901.78220196211,0.0,1.0
1997-11-20,8.438,8.625,8.25,8.25,2500,7.15466442316795,7.31322358969229,6.99525734666219,6.99525734666219,2948.42619476198,0.0,1.0
1997-11-21,8.438,8.625,8.438,8.438,8100,7.15466442316795,7.31322358969229,7.15466442316795,7.15466442316795,9552.90087102882,0.0,1.0
1997-11-24,8.375,8.375,8.25,8.25,2300,7.10124609433889,7.10124609433889,6.99525734666219,6.99525734666219,2712.55209918102,0.0,1.0
1997-11-25,8.438,8.438,8.25,8.25,8600,7.15466442316795,7.15466442316795,6.99525734666219,6.99525734666219,10142.5861099812,0.0,1.0
1997-11-26,8.5,8.5,8.25,8.25,22200,7.20723484201559,7.20723484201559,6.99525734666219,6.99525734666219,26182.0246094864,0.0,1.0
1997-11-28,8.5,8.5,8.5,8.5,0,7.20723484201559,7.20723484201559,7.20723484201559,7.20723484201559,0,0.0,1.0
1997-12-01,8.25,8.25,8.25,8.25,600,6.99525734666219,6.99525734666219,6.99525734666219,6.99525734666219,707.622286742876,0.0,1.0
1997-12-02,8.25,8.313,8.25,8.25,5400,6.99525734666219,7.04867567549125,6.99525734666219,6.99525734666219,6368.60058068588,0.0,1.0
1997-12-03,8.25,8.375,8.25,8.375,1300,6.99525734666219,7.10124609433889,6.99525734666219,7.10124609433889,1533.18162127623,0.0,1.0
1997-12-04,8.5,8.5,8.25,8.25,2600,7.20723484201559,7.20723484201559,6.99525734666219,6.99525734666219,3066.36324255246,0.0,1.0
1997-12-05,8.375,8.438,8.25,8.25,7100,7.10124609433889,7.15466442316795,6.99525734666219,6.99525734666219,8373.53039312403,0.0,1.0
1997-12-08,8.25,8.625,8.25,8.5,2200,6.99525734666219,7.31322358969229,6.99525734666219,7.20723484201559,2594.61505139054,0.0,1.0
1997-12-09,8.375,8.5,8.375,8.5,1900,7.10124609433889,7.20723484201559,7.10124609433889,7.20723484201559,2240.80390801911,0.0,1.0
1997-12-10,8.25,8.75,8.25,8.625,15300,6.99525734666219,7.41921233736899,6.99525734666219,7.31322358969229,18044.3683119433,0.0,1.0
1997-12-11,8.375,8.375,8.188,8.375,31700,7.10124609433889,7.10124609433889,6.94268692781455,7.10124609433889,37386.0441495819,0.0,1.0
1997-12-12,8.0,8.5,8.0,8.5,19900,6.78327985130879,7.20723484201559,6.78327985130879,7.20723484201559,23469.4725103054,0.0,1.0
1997-12-15,7.625,8.375,7.625,8.375,29300,6.46531360827869,7.10124609433889,6.46531360827869,7.10124609433889,34555.5550026104,0.0,1.0
1997-12-16,7.75,7.75,7.5,7.625,21000,6.57130235595539,6.57130235595539,6.35932486060199,6.46531360827869,24766.7800360007,0.0,1.0
1997-12-17,7.625,7.875,7.5,7.5,5400,6.46531360827869,6.67729110363209,6.35932486060199,6.35932486060199,6368.60058068588,0.0,1.0
1997-12-18,7.688,7.688,7.5,7.625,22300,6.51873193710775,6.51873193710775,6.35932486060199,6.46531360827869,26299.9616572769,0.0,1.0
1997-12-19,7.375,7.875,7.25,7.5,9000,6.25333611292529,6.67729110363209,6.14734736524859,6.35932486060199,10614.3343011431,0.0,1.0
1997-12-22,7.375,7.625,7.25,7.625,13500,6.25333611292529,6.46531360827869,6.14734736524859,6.46531360827869,15921.5014517147,0.0,1.0
1997-12-23,7.375,7.375,7.375,7.375,3900,6.25333611292529,6.25333611292529,6.25333611292529,6.25333611292529,4599.54486382869,0.0,1.0
1997-12-24,7.375,7.375,7.375,7.375,4700,6.25333611292529,6.25333611292529,6.25333611292529,6.25333611292529,5543.04124615253,0.0,1.0
1997-12-26,7.625,7.625,7.625,7.625,500,6.46531360827869,6.46531360827869,6.46531360827869,6.46531360827869,589.685238952397,0.0,1.0
1997-12-29,6.875,7.375,6.875,7.375,30300,5.82938112221849,6.25333611292529,5.82938112221849,6.25333611292529,35734.9254805152,0.0,1.0
1997-12-30,7.125,7.25,6.75,7.25,22600,6.04135861757189,6.14734736524859,5.72339237454179,6.14734736524859,26653.7728006483,0.0,1.0
1997-12-31,7.0,7.125,6.75,6.75,8900,5.93536986989519,6.04135861757189,5.72339237454179,5.72339237454179,10496.3972533527,0.0,1.0
1998-01-02,7.063,7.25,7.063,7.25,15100,5.98878819872425,6.14734736524859,5.98878819872425,6.14734736524859,17808.4942163624,0.0,1.0
1998-01-05,7.125,7.375,7.0,7.375,8200,6.04135861757189,6.25333611292529,5.93536986989519,6.25333611292529,9670.8379188193,0.0,1.0
1998-01-06,6.75,7.25,6.625,7.25,21600,5.72339237454179,6.14734736524859,5.61740362686509,6.14734736524859,25474.4023227435,0.0,1.0
1998-01-07,6.5,6.625,6.5,6.625,4400,5.51141487918839,5.61740362686509,5.51141487918839,5.61740362686509,5189.23010278109,0.0,1.0
1998-01-08,6.75,6.75,6.375,6.375,5500,5.72339237454179,5.72339237454179,5.40542613151169,5.40542613151169,6486.53762847636,0.0,1.0
1998-01-09,6.375,6.75,6.375,6.75,13700,5.40542613151169,5.72339237454179,5.40542613151169,5.72339237454179,16157.3755472957,0.0,1.0
1998-01-12,6.375,6.625,6.375,6.375,4300,5.40542613151169,5.61740362686509,5.40542613151169,5.40542613151169,5071.29305499061,0.0,1.0
1998-01-13,6.25,6.75,6.25,6.375,7900,5.29943738383499,5.72339237454179,5.29943738383499,5.40542613151169,9317.02677544787,0.0,1.0
1998-01-14,6.25,6.25,6.25,6.25,3300,5.29943738383499,5.29943738383499,5.29943738383499,5.29943738383499,3891.92257708582,0.0,1.0
1998-01-15,6.313,6.375,6.25,6.25,20300,5.35285571266405,5.40542613151169,5.29943738383499,5.29943738383499,23941.2207014673,0.0,1.0
1998-01-16,6.375,6.375,6.25,6.25,1200,5.40542613151169,5.40542613151169,5.29943738383499,5.29943738383499,1415.24457348575,0.0,1.0
1998-01-20,6.5,6.625,6.5,6.625,14900,5.51141487918839,5.61740362686509,5.51141487918839,5.61740362686509,17572.6201207814,0.0,1.0
1998-01-21,6.5,6.5,6.5,6.5,600,5.51141487918839,5.51141487918839,5.51141487918839,5.51141487918839,707.622286742876,0.0,1.0
1998-01-22,6.5,6.625,6.5,6.625,600,5.51141487918839,5.61740362686509,5.51141487918839,5.61740362686509,707.622286742876,0.0,1.0
1998-01-23,6.875,7.0,6.625,6.625,8700,5.82938112221849,5.93536986989519,5.61740362686509,5.61740362686509,10260.5231577717,0.0,1.0
1998-01-26,6.88,6.88,6.88,6.88,0,5.83362067212556,5.83362067212556,5.83362067212556,5.83362067212556,0,0.0,1.0
1998-01-27,6.5,6.75,6.5,6.75,6600,5.51141487918839,5.72339237454179,5.51141487918839,5.72339237454179,7783.84515417164,0.0,1.0
1998-01-28,6.25,6.5,6.25,6.5,8200,5.29943738383499,5.51141487918839,5.29943738383499,5.51141487918839,9670.8379188193,0.0,1.0
1998-01-29,6.25,6.25,6.25,6.25,2200,5.29943738383499,5.29943738383499,5.29943738383499,5.29943738383499,2594.61505139055,0.0,1.0
1998-01-30,6.625,6.75,6.313,6.313,15300,5.61740362686509,5.72339237454179,5.35285571266405,5.35285571266405,18044.3683119433,0.0,1.0
1998-02-02,6.5,6.75,6.5,6.75,12700,5.51141487918839,5.72339237454179,5.51141487918839,5.72339237454179,14978.0050693909,0.0,1.0
1998-02-03,6.5,6.625,6.25,6.625,30700,5.51141487918839,5.61740362686509,5.29943738383499,5.61740362686509,36206.6736716772,0.0,1.0
1998-02-04,6.375,6.5,6.375,6.5,5800,5.40542613151169,5.51141487918839,5.40542613151169,5.51141487918839,6840.3487718478,0.0,1.0
1998-02-05,6.5,6.5,6.375,6.375,1000,5.51141487918839,5.51141487918839,5.40542613151169,5.40542613151169,1179.37047790479,0.0,1.0
1998-02-06,6.5,6.625,6.5,6.625,20200,5.51141487918839,5.61740362686509,5.51141487918839,5.61740362686509,23823.2836536768,0.0,1.0
1998-02-09,7.0,7.0,6.5,6.625,33400,5.93536986989519,5.93536986989519,5.51141487918839,5.61740362686509,39390.9739620201,0.0,1.0
1998-02-10,7.125,7.25,7.125,7.125,15400,6.04135861757189,6.14734736524859,6.04135861757189,6.04135861757189,18162.3053597338,0.0,1.0
1998-02-11,7.125,7.25,7.125,7.125,10200,6.04135861757189,6.14734736524859,6.04135861757189,6.04135861757189,12029.5788746289,0.0,1.0
1998-02-12,6.938,7.25,6.813,7.25,47200,5.88279945104755,6.14734736524859,5.77681070337085,6.14734736524859,55666.2865571062,0.0,1.0
1998-02-13,6.875,7.0,6.875,7.0,8500,5.82938112221849,5.93536986989519,5.82938112221849,5.93536986989519,10024.6490621907,0.0,1.0
1998-02-17,7.0,7.0,6.875,7.0,29700,5.93536986989519,5.93536986989519,5.82938112221849,5.93536986989519,35027.3031937724,0.0,1.0
1998-02-18,7.0,7.0,6.875,7.0,14600,5.93536986989519,5.93536986989519,5.82938112221849,5.93536986989519,17218.80897741,0.0,1.0
1998-02-19,7.0,7.0,6.875,7.0,20200,5.93536986989519,5.93536986989519,5.82938112221849,5.93536986989519,23823.2836536768,0.0,1.0
1998-02-20,7.0,7.063,6.875,7.0,15800,5.93536986989519,5.98878819872425,5.82938112221849,5.93536986989519,18634.0535508957,0.0,1.0
1998-02-23,6.875,7.125,6.875,7.0,41000,5.82938112221849,6.04135861757189,5.82938112221849,5.93536986989519,48354.1895940965,0.0,1.0
1998-02-24,7.0,7.0,6.875,6.938,6700,5.93536986989519,5.93536986989519,5.82938112221849,5.88279945104755,7901.78220196211,0.0,1.0
1998-02-25,7.25,7.625,6.875,7.625,34800,6.14734736524859,6.46531360827869,5.82938112221849,6.46531360827869,41042.0926310868,0.0,1.0
1998-02-26,6.875,7.25,6.875,7.25,23100,5.82938112221849,6.14734736524859,5.82938112221849,6.14734736524859,27243.4580396007,0.0,1.0
1998-02-27,7.0,7.25,6.875,7.25,13500,5.93536986989519,6.14734736524859,5.82938112221849,6.14734736524859,15921.5014517147,0.0,1.0
1998-03-02,7.25,7.375,7.0,7.125,7200,6.14734736524859,6.25333611292529,5.93536986989519,6.04135861757189,8491.46744091451,0.0,1.0
1998-03-03,7.875,8.0,7.125,7.25,67400,6.67729110363209,6.78327985130879,6.04135861757189,6.14734736524859,79489.570210783,0.0,1.0
1998-03-04,8.125,8.25,7.75,8.0,64400,6.88926859898549,6.99525734666219,6.57130235595539,6.78327985130879,75951.4587770687,0.0,1.0
1998-03-05,8.0,8.125,8.0,8.0,25500,6.78327985130879,6.88926859898549,6.78327985130879,6.78327985130879,30073.9471865722,0.0,1.0
1998-03-06,8.25,8.25,8.0,8.0,38300,6.99525734666219,6.99525734666219,6.78327985130879,6.78327985130879,45169.8893037536,0.0,1.0
1998-03-09,8.125,8.25,7.75,8.125,16000,6.88926859898549,6.99525734666219,6.57130235595539,6.88926859898549,18869.9276464767,0.0,1.0
1998-03-10,8.063,8.125,7.875,8.125,17400,6.83669818013785,6.88926859898549,6.67729110363209,6.88926859898549,20521.0463155434,0.0,1.0
1998-03-11,8.0,8.063,7.875,8.063,11500,6.78327985130879,6.83669818013785,6.67729110363209,6.83669818013785,13562.7604959051,0.0,1.0
1998-03-12,8.063,8.125,8.0,8.0,14900,6.83669818013785,6.88926859898549,6.78327985130879,6.78327985130879,17572.6201207814,0.0,1.0
1998-03-13,8.0,8.25,8.0,8.125,23100,6.78327985130879,6.99525734666219,6.78327985130879,6.88926859898549,27243.4580396007,0.0,1.0
1998-03-16,8.0,8.188,8.0,8.0,8200,6.78327985130879,6.94268692781455,6.78327985130879,6.78327985130879,9670.8379188193,0.0,1.0
1998-03-17,8.0,8.0,8.0,8.0,1500,6.78327985130879,6.78327985130879,6.78327985130879,6.78327985130879,1769.05571685719,0.0,1.0
1998-03-18,8.0,8.0,8.0,8.0,4500,6.78327985130879,6.78327985130879,6.78327985130879,6.78327985130879,5307.16715057157,0.0,1.0
1998-03-19,8.0,8.188,8.0,8.125,9600,6.78327985130879,6.94268692781455,6.78327985130879,6.88926859898549,11321.956587886,0.0,1.0
1998-03-20,8.063,8.063,8.0,8.0,1200,6.83669818013785,6.83669818013785,6.78327985130879,6.78327985130879,1415.24457348575,0.0,1.0
1998-03-23,8.0,8.0,7.875,7.875,17000,6.78327985130879,6.78327985130879,6.67729110363209,6.67729110363209,20049.2981243815,0.0,1.0
1998-03-24,7.875,8.0,7.875,8.0,2300,6.67729110363209,6.78327985130879,6.67729110363209,6.78327985130879,2712.55209918102,0.0,1.0
1998-03-25,7.875,7.875,7.875,7.875,1400,6.67729110363209,6.67729110363209,6.67729110363209,6.67729110363209,1651.11866906671,0.0,1.0
1998-03-26,7.875,7.875,7.875,7.875,600,6.67729110363209,6.67729110363209,6.67729110363209,6.67729110363209,707.622286742876,0.0,1.0
1998-03-27,7.844,8.0,7.844,8.0,5300,6.65100589420827,6.78327985130879,6.65100589420827,6.78327985130879,6250.6635328954,0.0,1.0
1998-03-30,7.875,8.0,7.875,7.938,12800,6.67729110363209,6.78327985130879,6.67729110363209,6.73070943246115,15095.9421171813,0.0,1.0
1998-03-31,7.875,8.0,7.875,7.875,46900,6.67729110363209,6.78327985130879,6.67729110363209,6.67729110363209,55312.4754137348,0.0,1.0
1998-04-01,7.938,8.0,7.875,7.875,2900,6.73070943246115,6.78327985130879,6.67729110363209,6.67729110363209,3420.1743859239,0.0,1.0
1998-04-02,7.875,7.875,7.875,7.875,700,6.67729110363209,6.67729110363209,6.67729110363209,6.67729110363209,825.559334533355,0.0,1.0
1998-04-03,7.875,7.875,7.875,7.875,10300,6.67729110363209,6.67729110363209,6.67729110363209,6.67729110363209,12147.5159224194,0.0,1.0
1998-04-06,7.875,8.0,7.875,8.0,19700,6.67729110363209,6.78327985130879,6.67729110363209,6.78327985130879,23233.5984147244,0.0,1.0
1998-04-07,7.75,7.875,7.75,7.875,13700,6.57130235595539,6.67729110363209,6.57130235595539,6.67729110363209,16157.3755472957,0.0,1.0
1998-04-08,7.75,7.75,7.75,7.75,4100,6.57130235595539,6.57130235595539,6.57130235595539,6.57130235595539,4835.41895940965,0.0,1.0
1998-04-09,7.75,7.75,7.75,7.75,100,6.57130235595539,6.57130235595539,6.57130235595539,6.57130235595539,117.937047790479,0.0,1.0
1998-04-13,7.813,7.875,7.75,7.875,4200,6.62472068478445,6.67729110363209,6.57130235595539,6.67729110363209,4953.35600720013,0.0,1.0
1998-04-14,7.625,7.813,7.625,7.625,13800,6.46531360827869,6.62472068478445,6.46531360827869,6.46531360827869,16275.3125950861,0.0,1.0
1998-04-15,7.875,7.875,7.625,7.625,73700,6.67729110363209,6.67729110363209,6.46531360827869,6.46531360827869,86919.6042215832,0.0,1.0
1998-04-16,7.75,8.0,7.75,8.0,1300,6.57130235595539,6.78327985130879,6.57130235595539,6.78327985130879,1533.18162127623,0.0,1.0
1998-04-17,7.875,7.875,7.75,7.75,21700,6.67729110363209,6.67729110363209,6.57130235595539,6.57130235595539,25592.339370534,0.0,1.0
1998-04-20,8.0,8.0,7.75,8.0,14500,6.78327985130879,6.78327985130879,6.57130235595539,6.78327985130879,17100.8719296195,0.0,1.0
1998-04-21,7.75,8.0,7.75,7.75,12000,6.57130235595539,6.78327985130879,6.57130235595539,6.57130235595539,14152.4457348575,0.0,1.0
1998-04-22,8.0,8.0,7.75,8.0,32700,6.78327985130879,6.78327985130879,6.57130235595539,6.78327985130879,38565.4146274867,0.0,1.0
1998-04-23,8.0,8.0,7.875,7.875,39100,6.78327985130879,6.78327985130879,6.67729110363209,6.67729110363209,46113.3856860774,0.0,1.0
1998-04-24,8.125,8.125,7.875,7.875,14600,6.88926859898549,6.88926859898549,6.67729110363209,6.67729110363209,17218.80897741,0.0,1.0
1998-04-27,7.75,8.0,7.75,8.0,18600,6.57130235595539,6.78327985130879,6.57130235595539,6.78327985130879,21936.2908890291,0.0,1.0
1998-04-28,7.875,7.875,7.875,7.875,700,6.67729110363209,6.67729110363209,6.67729110363209,6.67729110363209,825.559334533355,0.0,1.0
1998-04-29,9.063,9.25,8.0,8.0,126000,7.68460816155145,7.84316732807579,6.78327985130879,6.78327985130879,148600.680216004,0.0,1.0
1998-04-30,8.875,9.25,8.5,9.25,79500,7.52520108504569,7.84316732807579,7.20723484201559,7.84316732807579,93759.952993431,0.0,1.0
1998-05-01,8.5,8.625,8.5,8.5,31600,7.20723484201559,7.31322358969229,7.20723484201559,7.20723484201559,37268.1071017915,0.0,1.0
1998-05-04,8.719,8.875,8.375,8.75,40000,7.39292712794517,7.52520108504569,7.10124609433889,7.41921233736899,47174.8191161917,0.0,1.0
1998-05-05,8.625,8.813,8.5,8.813,10500,7.31322358969229,7.47263066619805,7.20723484201559,7.47263066619805,12383.3900180003,0.0,1.0
1998-05-06,8.063,8.75,8.0,8.563,41900,6.83669818013785,7.41921233736899,6.78327985130879,7.26065317084465,49415.6230242108,0.0,1.0
1998-05-07,8.375,8.375,8.125,8.375,12800,7.10124609433889,7.10124609433889,6.88926859898549,7.10124609433889,15095.9421171813,0.0,1.0
1998-05-08,8.0,8.375,8.0,8.063,38900,6.78327985130879,7.10124609433889,6.78327985130879,6.83669818013785,45877.5115904964,0.0,1.0
1998-05-11,8.063,8.188,8.0,8.188,12700,6.83669818013785,6.94268692781455,6.78327985130879,6.94268692781455,14978.0050693909,0.0,1.0
1998-05-12,8.0,8.25,8.0,8.063,7400,6.78327985130879,6.99525734666219,6.78327985130879,6.83669818013785,8727.34153649547,0.0,1.0
1998-05-13,8.125,8.25,8.0,8.0,18100,6.88926859898549,6.99525734666219,6.78327985130879,6.78327985130879,21346.6056500768,0.0,1.0
1998-05-14,8.0,8.25,7.875,8.0,214800,6.78327985130879,6.99525734666219,6.67729110363209,6.78327985130879,253328.778653949,0.0,1.0
1998-05-15,8.188,8.188,8.063,8.188,8200,6.94268692781455,6.94268692781455,6.83669818013785,6.94268692781455,9670.8379188193,0.0,1.0
1998-05-18,8.5,8.5,8.0,8.25,19400,7.20723484201559,7.20723484201559,6.78327985130879,6.99525734666219,22879.787271353,0.0,1.0
1998-05-19,8.625,8.625,8.25,8.5,15600,7.31322358969229,7.31322358969229,6.99525734666219,7.20723484201559,18398.1794553148,0.0,1.0
1998-05-20,8.625,8.75,8.25,8.75,16400,7.31322358969229,7.41921233736899,6.99525734666219,7.41921233736899,19341.6758376386,0.0,1.0
1998-05-21,8.375,8.5,8.25,8.375,8200,7.10124609433889,7.20723484201559,6.99525734666219,7.10124609433889,9670.8379188193,0.0,1.0
1998-05-22,8.375,8.625,8.375,8.625,8200,7.10124609433889,7.31322358969229,7.10124609433889,7.31322358969229,9670.8379188193,0.0,1.0
1998-05-26,8.75,8.875,8.375,8.75,60800,7.41921233736899,7.52520108504569,7.10124609433889,7.41921233736899,71705.7250566114,0.0,1.0
1998-05-27,8.375,8.875,8.375,8.875,13000,7.10124609433889,7.52520108504569,7.10124609433889,7.52520108504569,15331.8162127623,0.0,1.0
1998-05-28,8.5,8.75,8.5,8.75,55600,7.20723484201559,7.41921233736899,7.20723484201559,7.41921233736899,65572.9985715065,0.0,1.0
1998-05-29,8.75,9.0,8.5,8.5,22000,7.41921233736899,7.63118983272239,7.20723484201559,7.20723484201559,25946.1505139054,0.0,1.0
1998-06-01,8.375,8.813,8.375,8.813,21100,7.10124609433889,7.47263066619805,7.10124609433889,7.47263066619805,24884.7170837911,0.0,1.0
1998-06-02,8.5,8.875,8.375,8.375,11800,7.20723484201559,7.52520108504569,7.10124609433889,7.10124609433889,13916.5716392766,0.0,1.0
1998-06-03,8.375,8.5,8.375,8.5,19200,7.10124609433889,7.20723484201559,7.10124609433889,7.20723484201559,22643.913175772,0.0,1.0
1998-06-04,8.375,8.375,8.375,8.375,17800,7.10124609433889,7.10124609433889,7.10124609433889,7.10124609433889,20992.7945067053,0.0,1.0
1998-06-05,8.438,8.5,8.375,8.5,16000,7.15466442316795,7.20723484201559,7.10124609433889,7.20723484201559,18869.9276464767,0.0,1.0
1998-06-08,8.125,8.5,8.125,8.375,21900,6.88926859898549,7.20723484201559,6.88926859898549,7.10124609433889,25828.213466115,0.0,1.0
1998-06-09,8.0,8.125,8.0,8.125,18700,6.78327985130879,6.88926859898549,6.78327985130879,6.88926859898549,22054.2279368196,0.0,1.0
1998-06-10,7.88,8.38,7.88,7.88,11300,6.68153065353916,7.10548564424596,6.68153065353916,6.68153065353916,13326.8864003242,0.0,1.0
1998-06-11,7.5,7.938,7.5,7.75,11600,6.35932486060199,6.73070943246115,6.35932486060199,6.57130235595539,13680.6975436956,0.0,1.0
1998-06-12,7.75,7.75,7.375,7.375,7200,6.57130235595539,6.57130235595539,6.25333611292529,6.25333611292529,8491.46744091451,0.0,1.0
1998-06-15,7.375,7.813,7.375,7.813,5500,6.25333611292529,6.62472068478445,6.25333611292529,6.62472068478445,6486.53762847636,0.0,1.0
1998-06-16,7.5,7.875,7.5,7.875,7200,6.35932486060199,6.67729110363209,6.35932486060199,6.67729110363209,8491.46744091451,0.0,1.0
1998-06-17,7.813,7.875,7.5,7.5,7800,6.62472068478445,6.67729110363209,6.35932486060199,6.35932486060199,9199.08972765738,0.0,1.0
1998-06-18,7.688,7.875,7.625,7.625,18000,6.51873193710775,6.67729110363209,6.46531360827869,6.46531360827869,21228.6686022863,0.0,1.0
1998-06-19,7.5,7.875,7.5,7.875,29700,6.35932486060199,6.67729110363209,6.35932486060199,6.67729110363209,35027.3031937724,0.0,1.0
1998-06-22,7.25,7.313,7.25,7.25,9100,6.14734736524859,6.20076569407765,6.14734736524859,6.14734736524859,10732.2713489336,0.0,1.0
1998-06-23,7.25,7.25,7.25,7.25,1300,6.14734736524859,6.14734736524859,6.14734736524859,6.14734736524859,1533.18162127623,0.0,1.0
1998-06-24,7.25,7.625,7.25,7.625,29300,6.14734736524859,6.46531360827869,6.14734736524859,6.46531360827869,34555.5550026104,0.0,1.0
1998-06-25,7.375,7.375,7.25,7.25,35700,6.25333611292529,6.25333611292529,6.14734736524859,6.14734736524859,42103.5260612011,0.0,1.0
1998-06-26,7.375,7.375,7.25,7.25,300,6.25333611292529,6.25333611292529,6.14734736524859,6.14734736524859,353.811143371438,0.0,1.0
1998-06-29,7.25,7.375,7.25,7.375,7400,6.14734736524859,6.25333611292529,6.14734736524859,6.25333611292529,8727.34153649547,0.0,1.0
1998-06-30,7.25,7.25,7.25,7.25,2400,6.14734736524859,6.14734736524859,6.14734736524859,6.14734736524859,2830.4891469715,0.0,1.0
1998-07-01,7.375,7.375,7.375,7.375,5200,6.25333611292529,6.25333611292529,6.25333611292529,6.25333611292529,6132.72648510492,0.0,1.0
1998-07-02,7.375,7.5,7.375,7.5,11700,6.25333611292529,6.35932486060199,6.25333611292529,6.35932486060199,13798.6345914861,0.0,1.0
1998-07-06,7.375,7.625,7.375,7.375,7700,6.25333611292529,6.46531360827869,6.25333611292529,6.25333611292529,9081.15267986691,0.0,1.0
1998-07-07,7.375,7.375,7.375,7.375,800,6.25333611292529,6.25333611292529,6.25333611292529,6.25333611292529,943.496382323834,0.0,1.0
1998-07-08,7.5,7.5,7.375,7.375,7500,6.35932486060199,6.35932486060199,6.25333611292529,6.25333611292529,8845.27858428595,0.0,1.0
1998-07-09,7.375,7.5,7.375,7.5,1100,6.25333611292529,6.35932486060199,6.25333611292529,6.35932486060199,1297.30752569527,0.0,1.0
1998-07-10,7.5,7.5,7.375,7.375,2800,6.35932486060199,6.35932486060199,6.25333611292529,6.25333611292529,3302.23733813342,0.0,1.0
1998-07-13,7.75,7.75,7.75,7.75,5200,6.57130235595539,6.57130235595539,6.57130235595539,6.57130235595539,6132.72648510492,0.0,1.0
1998-07-14,7.5,7.5,7.5,7.5,3700,6.35932486060199,6.35932486060199,6.35932486060199,6.35932486060199,4363.67076824773,0.0,1.0
1998-07-15,7.375,7.5,7.375,7.5,2100,6.25333611292529,6.35932486060199,6.25333611292529,6.35932486060199,2476.67800360007,0.0,1.0
1998-07-16,7.25,7.375,7.25,7.25,22100,6.14734736524859,6.25333611292529,6.14734736524859,6.14734736524859,26064.0875616959,0.0,1.0
1998-07-17,7.438,7.438,7.25,7.25,14700,6.30675444175435,6.30675444175435,6.14734736524859,6.14734736524859,17336.7460252004,0.0,1.0
1998-07-20,7.25,7.5,7.25,7.5,500,6.14734736524859,6.35932486060199,6.14734736524859,6.35932486060199,589.685238952396,0.0,1.0
1998-07-21,7.375,7.375,7.25,7.25,4200,6.25333611292529,6.25333611292529,6.14734736524859,6.14734736524859,4953.35600720013,0.0,1.0
1998-07-22,7.375,7.375,7.375,7.375,1600,6.25333611292529,6.25333611292529,6.25333611292529,6.25333611292529,1886.99276464767,0.0,1.0
1998-07-23,7.125,7.25,6.875,7.25,8500,6.04135861757189,6.14734736524859,5.82938112221849,6.14734736524859,10024.6490621907,0.0,1.0
1998-07-24,7.0,7.188,7.0,7.125,10600,5.93536986989519,6.09477694640095,5.93536986989519,6.04135861757189,12501.3270657908,0.0,1.0
1998-07-27,7.0,7.063,7.0,7.0,7000,5.93536986989519,5.98878819872425,5.93536986989519,5.93536986989519,8255.59334533355,0.0,1.0
1998-07-28,7.25,7.375,7.25,7.25,6300,6.14734736524859,6.25333611292529,6.14734736524859,6.14734736524859,7430.0340108002,0.0,1.0
1998-07-29,7.0,7.063,7.0,7.063,5600,5.93536986989519,5.98878819872425,5.93536986989519,5.98878819872425,6604.47467626684,0.0,1.0
1998-07-30,7.0,7.0,7.0,7.0,800,5.93536986989519,5.93536986989519,5.93536986989519,5.93536986989519,943.496382323834,0.0,1.0
1998-07-31,7.0,7.0,7.0,7.0,3800,5.93536986989519,5.93536986989519,5.93536986989519,5.93536986989519,4481.60781603821,0.0,1.0
1998-08-03,7.0,7.0,7.0,7.0,2800,5.93536986989519,5.93536986989519,5.93536986989519,5.93536986989519,3302.23733813342,0.0,1.0
1998-08-04,7.0,7.0,6.938,7.0,4700,5.93536986989519,5.93536986989519,5.88279945104755,5.93536986989519,5543.04124615253,0.0,1.0
1998-08-05,7.125,7.125,6.75,6.875,7600,6.04135861757189,6.04135861757189,5.72339237454179,5.82938112221849,8963.21563207643,0.0,1.0
1998-08-06,6.875,6.875,6.875,6.875,200,5.82938112221849,5.82938112221849,5.82938112221849,5.82938112221849,235.874095580959,0.0,1.0
1998-08-07,6.938,6.938,6.875,6.875,13300,5.88279945104755,5.88279945104755,5.82938112221849,5.82938112221849,15685.6273561337,0.0,1.0
1998-08-10,7.0,7.0,7.0,7.0,23200,5.93536986989519,5.93536986989519,5.93536986989519,5.93536986989519,27361.3950873912,0.0,1.0
1998-08-11,6.875,7.125,6.75,7.125,9600,5.82938112221849,6.04135861757189,5.72339237454179,6.04135861757189,11321.956587886,0.0,1.0
1998-08-12,6.875,7.125,6.75,7.125,6100,5.82938112221849,6.04135861757189,5.72339237454179,6.04135861757189,7194.15991521924,0.0,1.0
1998-08-13,6.75,6.875,6.75,6.875,3000,5.72339237454179,5.82938112221849,5.72339237454179,5.82938112221849,3538.11143371438,0.0,1.0
1998-08-14,6.25,6.75,6.25,6.75,11300,5.29943738383499,5.72339237454179,5.29943738383499,5.72339237454179,13326.8864003242,0.0,1.0
1998-08-17,6.5,6.5,6.25,6.5,7500,5.51141487918839,5.51141487918839,5.29943738383499,5.51141487918839,8845.27858428595,0.0,1.0
1998-08-18,6.25,6.5,6.25,6.25,5700,5.29943738383499,5.51141487918839,5.29943738383499,5.29943738383499,6722.41172405732,0.0,1.0
1998-08-19,6.75,6.75,6.75,6.75,1500,5.72339237454179,5.72339237454179,5.72339237454179,5.72339237454179,1769.05571685719,0.0,1.0
1998-08-20,6.625,6.625,6.625,6.625,1400,5.61740362686509,5.61740362686509,5.61740362686509,5.61740362686509,1651.11866906671,0.0,1.0
1998-08-21,6.5,6.75,6.375,6.375,9900,5.51141487918839,5.72339237454179,5.40542613151169,5.40542613151169,11675.7677312575,0.0,1.0
1998-08-24,6.5,6.5,6.5,6.5,0,5.51141487918839,5.51141487918839,5.51141487918839,5.51141487918839,0,0.0,1.0
1998-08-25,6.375,6.5,6.375,6.5,11300,5.40542613151169,5.51141487918839,5.40542613151169,5.51141487918839,13326.8864003242,0.0,1.0
1998-08-26,6.375,6.625,6.375,6.625,20200,5.40542613151169,5.61740362686509,5.40542613151169,5.61740362686509,23823.2836536768,0.0,1.0
1998-08-27,6.5,6.5,6.375,6.375,30300,5.51141487918839,5.51141487918839,5.40542613151169,5.40542613151169,35734.9254805152,0.0,1.0
1998-08-28,6.375,6.75,6.375,6.375,3200,5.40542613151169,5.72339237454179,5.40542613151169,5.40542613151169,3773.98552929534,0.0,1.0
1998-08-31,6.375,6.375,6.375,6.375,12200,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,14388.3198304385,0.0,1.0
1998-09-01,6.5,6.625,6.375,6.625,28200,5.51141487918839,5.61740362686509,5.40542613151169,5.61740362686509,33258.2474769152,0.0,1.0
1998-09-02,6.375,6.375,6.375,6.375,1000,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,1179.37047790479,0.0,1.0
1998-09-03,6.375,6.375,6.375,6.375,1300,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,1533.18162127623,0.0,1.0
1998-09-04,6.375,6.375,6.375,6.375,1000,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,1179.37047790479,0.0,1.0
1998-09-08,6.375,6.438,6.375,6.375,38800,5.40542613151169,5.45884446034075,5.40542613151169,5.40542613151169,45759.574542706,0.0,1.0
1998-09-09,6.375,6.625,6.375,6.5,13300,5.40542613151169,5.61740362686509,5.40542613151169,5.51141487918839,15685.6273561338,0.0,1.0
1998-09-10,6.375,6.5,6.375,6.375,29100,5.40542613151169,5.51141487918839,5.40542613151169,5.40542613151169,34319.6809070295,0.0,1.0
1998-09-11,6.5,6.5,6.375,6.375,18300,5.51141487918839,5.51141487918839,5.40542613151169,5.40542613151169,21582.4797456577,0.0,1.0
1998-09-14,6.5,6.5,6.375,6.375,26000,5.51141487918839,5.51141487918839,5.40542613151169,5.40542613151169,30663.6324255246,0.0,1.0
1998-09-15,6.375,6.625,6.375,6.375,18800,5.40542613151169,5.61740362686509,5.40542613151169,5.40542613151169,22172.1649846101,0.0,1.0
1998-09-16,6.5,6.5,6.375,6.375,32600,5.51141487918839,5.51141487918839,5.40542613151169,5.40542613151169,38447.4775796963,0.0,1.0
1998-09-17,6.5,6.5,6.375,6.375,24500,5.51141487918839,5.51141487918839,5.40542613151169,5.40542613151169,28894.5767086674,0.0,1.0
1998-09-18,6.375,6.5,6.375,6.5,4600,5.40542613151169,5.51141487918839,5.40542613151169,5.51141487918839,5425.10419836205,0.0,1.0
1998-09-21,6.5,6.5,6.375,6.5,13600,5.51141487918839,5.51141487918839,5.40542613151169,5.51141487918839,16039.4384995052,0.0,1.0
1998-09-22,6.375,6.5,6.375,6.375,10300,5.40542613151169,5.51141487918839,5.40542613151169,5.40542613151169,12147.5159224194,0.0,1.0
1998-09-23,6.375,6.375,6.375,6.375,200,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,235.874095580959,0.0,1.0
1998-09-24,6.375,6.375,6.375,6.375,1100,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,1297.30752569527,0.0,1.0
1998-09-25,6.375,6.375,6.375,6.375,1900,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,2240.80390801911,0.0,1.0
1998-09-28,6.375,6.375,6.375,6.375,1200,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,1415.24457348575,0.0,1.0
1998-09-29,6.38,6.38,6.38,6.38,0,5.40966568141876,5.40966568141876,5.40966568141876,5.40966568141876,0,0.0,1.0
1998-09-30,6.375,6.375,6.375,6.375,2800,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,3302.23733813342,0.0,1.0
1998-10-01,6.375,6.375,6.375,6.375,1300,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,1533.18162127623,0.0,1.0
1998-10-02,6.375,6.375,6.375,6.375,1000,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,1179.37047790479,0.0,1.0
1998-10-05,6.375,6.438,6.375,6.375,10700,5.40542613151169,5.45884446034075,5.40542613151169,5.40542613151169,12619.2641135813,0.0,1.0
1998-10-06,6.625,6.75,6.375,6.375,37500,5.61740362686509,5.72339237454179,5.40542613151169,5.40542613151169,44226.3929214298,0.0,1.0
1998-10-07,6.25,6.438,6.25,6.438,34300,5.29943738383499,5.45884446034075,5.29943738383499,5.45884446034075,40452.4073921344,0.0,1.0
1998-10-08,6.25,6.25,6.125,6.25,3700,5.29943738383499,5.29943738383499,5.19344863615829,5.29943738383499,4363.67076824774,0.0,1.0
1998-10-09,6.25,6.25,5.875,5.875,4000,5.29943738383499,5.29943738383499,4.98147114080489,4.98147114080489,4717.48191161917,0.0,1.0
1998-10-12,6.0,6.0,6.0,6.0,500,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,589.685238952397,0.0,1.0
1998-10-13,5.875,5.875,5.875,5.875,200,4.98147114080489,4.98147114080489,4.98147114080489,4.98147114080489,235.874095580959,0.0,1.0
1998-10-14,5.875,5.875,5.875,5.875,3300,4.98147114080489,4.98147114080489,4.98147114080489,4.98147114080489,3891.92257708582,0.0,1.0
1998-10-15,5.938,5.938,5.875,5.875,13500,5.03488946963395,5.03488946963395,4.98147114080489,4.98147114080489,15921.5014517147,0.0,1.0
1998-10-16,5.938,5.938,5.875,5.875,29400,5.03488946963395,5.03488946963395,4.98147114080489,4.98147114080489,34673.4920504009,0.0,1.0
1998-10-19,5.875,5.875,5.875,5.875,4100,4.98147114080489,4.98147114080489,4.98147114080489,4.98147114080489,4835.41895940965,0.0,1.0
1998-10-20,6.0,6.0,5.938,5.938,2400,5.08745988848159,5.08745988848159,5.03488946963395,5.03488946963395,2830.4891469715,0.0,1.0
1998-10-21,6.0,6.0,5.875,5.875,5600,5.08745988848159,5.08745988848159,4.98147114080489,4.98147114080489,6604.47467626684,0.0,1.0
1998-10-22,6.125,6.125,6.125,6.125,2200,5.19344863615829,5.19344863615829,5.19344863615829,5.19344863615829,2594.61505139055,0.0,1.0
1998-10-23,6.125,6.125,6.125,6.125,2800,5.19344863615829,5.19344863615829,5.19344863615829,5.19344863615829,3302.23733813342,0.0,1.0
1998-10-26,6.0,6.25,6.0,6.25,5300,5.08745988848159,5.29943738383499,5.08745988848159,5.29943738383499,6250.66353289541,0.0,1.0
1998-10-27,5.875,6.063,5.875,6.0,35100,4.98147114080489,5.14087821731065,4.98147114080489,5.08745988848159,41395.9037744582,0.0,1.0
1998-10-28,5.88,5.88,5.88,5.88,0,4.98571069071196,4.98571069071196,4.98571069071196,4.98571069071196,0,0.0,1.0
1998-10-29,5.875,5.875,5.875,5.875,1200,4.98147114080489,4.98147114080489,4.98147114080489,4.98147114080489,1415.24457348575,0.0,1.0
1998-10-30,6.063,6.063,6.063,6.063,2300,5.14087821731065,5.14087821731065,5.14087821731065,5.14087821731065,2712.55209918102,0.0,1.0
1998-11-02,6.25,6.25,6.0,6.188,5900,5.29943738383499,5.29943738383499,5.08745988848159,5.24686696498735,6958.28581963828,0.0,1.0
1998-11-03,6.375,6.375,6.375,6.375,1200,5.40542613151169,5.40542613151169,5.40542613151169,5.40542613151169,1415.24457348575,0.0,1.0
1998-11-04,6.188,6.375,6.125,6.375,3900,5.24686696498735,5.40542613151169,5.19344863615829,5.40542613151169,4599.54486382869,0.0,1.0
1998-11-05,6.0,6.25,6.0,6.125,11400,5.08745988848159,5.29943738383499,5.08745988848159,5.19344863615829,13444.8234481146,0.0,1.0
1998-11-06,6.063,6.25,6.0,6.0,20900,5.14087821731065,5.29943738383499,5.08745988848159,5.08745988848159,24648.8429882102,0.0,1.0
1998-11-09,6.125,6.25,6.063,6.25,16300,5.19344863615829,5.29943738383499,5.14087821731065,5.29943738383499,19223.7387898481,0.0,1.0
1998-11-10,6.0,6.0,6.0,6.0,2300,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,2712.55209918103,0.0,1.0
1998-11-11,6.0,6.0,6.0,6.0,0,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,0,0.0,1.0
1998-11-12,6.0,6.0,6.0,6.0,1800,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,2122.86686022863,0.0,1.0
1998-11-13,6.0,6.25,6.0,6.25,14700,5.08745988848159,5.29943738383499,5.08745988848159,5.29943738383499,17336.7460252005,0.0,1.0
1998-11-16,6.125,6.125,6.0,6.0,3600,5.19344863615829,5.19344863615829,5.08745988848159,5.08745988848159,4245.73372045726,0.0,1.0
1998-11-17,6.12,6.12,6.12,6.12,0,5.18920908625122,5.18920908625122,5.18920908625122,5.18920908625122,0,0.0,1.0
1998-11-18,6.0,6.125,6.0,6.125,13600,5.08745988848159,5.19344863615829,5.08745988848159,5.19344863615829,16039.4384995052,0.0,1.0
1998-11-19,5.938,6.063,5.938,6.063,157800,5.03488946963395,5.14087821731065,5.03488946963395,5.14087821731065,186104.661413376,0.0,1.0
1998-11-20,6.375,6.375,6.063,6.063,10500,5.40542613151169,5.40542613151169,5.14087821731065,5.14087821731065,12383.3900180003,0.0,1.0
1998-11-23,6.063,6.375,6.0,6.313,8000,5.14087821731065,5.40542613151169,5.08745988848159,5.35285571266405,9434.96382323834,0.0,1.0
1998-11-24,6.25,6.375,6.0,6.375,10900,5.29943738383499,5.40542613151169,5.08745988848159,5.40542613151169,12855.1382091622,0.0,1.0
1998-11-25,6.0,6.0,6.0,6.0,300,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,353.811143371438,0.0,1.0
1998-11-27,6.0,6.0,6.0,6.0,0,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,0,0.0,1.0
1998-11-30,6.0,6.0,6.0,6.0,800,5.08745988848159,5.08745988848159,5.08745988848159,5.08745988848159,943.496382323835,0.0,1.0
1998-12-01,6.25,6.25,6.125,6.125,5100,5.29943738383499,5.29943738383499,5.19344863615829,5.19344863615829,6014.78943731445,0.0,1.0
1998-12-02,6.0,6.0,5.625,6.0,48400,5.08745988848159,5.08745988848159,4.76949364545149,5.08745988848159,57081.531130592,0.0,1.0
1998-12-03,5.75,5.75,5.75,5.75,700,4.87548239312819,4.87548239312819,4.87548239312819,4.87548239312819,825.559334533355,0.0,1.0
1998-12-04,5.75,6.0,5.625,6.0,2800,4.87548239312819,5.08745988848159,4.76949364545149,5.08745988848159,3302.23733813342,0.0,1.0
1998-12-07,5.75,5.75,5.75,5.75,400,4.87548239312819,4.87548239312819,4.87548239312819,4.87548239312819,471.748191161917,0.0,1.0
1998-12-08,5.813,6.0,5.75,5.75,2400,4.92890072195725,5.08745988848159,4.87548239312819,4.87548239312819,2830.4891469715,0.0,1.0
1998-12-09,5.813,5.813,5.813,5.813,2000,4.92890072195725,4.92890072195725,4.92890072195725,4.92890072195725,2358.74095580959,0.0,1.0
1998-12-10,5.844,5.844,5.813,5.813,12900,4.95518593138107,4.95518593138107,4.92890072195725,4.92890072195725,15213.8791649718,0.0,1.0
1998-12-11,5.813,5.813,5.813,5.813,600,4.92890072195725,4.92890072195725,4.92890072195725,4.92890072195725,707.622286742876,0.0,1.0
1998-12-14,5.813,5.813,5.813,5.813,300,4.92890072195725,4.92890072195725,4.92890072195725,4.92890072195725,353.811143371438,0.0,1.0
1998-12-15,5.813,6.0,5.813,5.906,52000,4.92890072195725,5.08745988848159,4.92890072195725,5.00775635022871,61327.2648510492,0.0,1.0
1998-12-16,5.813,5.813,5.813,5.813,500,4.92890072195725,4.92890072195725,4.92890072195725,4.92890072195725,589.685238952396,0.0,1.0
1998-12-17,5.813,5.906,5.813,5.813,4100,4.92890072195725,5.00775635022871,4.92890072195725,4.92890072195725,4835.41895940965,0.0,1.0
1998-12-18,5.875,6.0,5.813,6.0,18300,4.98147114080489,5.08745988848159,4.92890072195725,5.08745988848159,21582.4797456577,0.0,1.0
1998-12-21,5.813,5.813,5.813,5.813,2700,4.92890072195725,4.92890072195725,4.92890072195725,4.92890072195725,3184.30029034294,0.0,1.0
1998-12-22,5.906,6.0,5.813,5.813,31100,5.00775635022871,5.08745988848159,4.92890072195725,4.92890072195725,36678.4218628391,0.0,1.0
1998-12-23,5.5,6.0,5.5,6.0,8400,4.66350489777479,5.08745988848159,4.66350489777479,5.08745988848159,9906.71201440027,0.0,1.0
1998-12-24,5.5,5.5,5.5,5.5,0,4.66350489777479,4.66350489777479,4.66350489777479,4.66350489777479,0,0.0,1.0
1998-12-28,5.375,5.688,5.375,5.688,6900,4.55751615009809,4.82291197428055,4.55751615009809,4.82291197428055,8137.65629754308,0.0,1.0
1998-12-29,5.313,5.5,5.125,5.375,7000,4.50494573125045,4.66350489777479,4.34553865474469,4.55751615009809,8255.59334533355,0.0,1.0
1998-12-30,5.313,5.5,5.188,5.313,14700,4.50494573125045,4.66350489777479,4.39895698357375,4.50494573125045,17336.7460252005,0.0,1.0
1998-12-31,5.25,5.625,5.25,5.5,11200,4.45152740242139,4.76949364545149,4.45152740242139,4.66350489777479,13208.9493525337,0.0,1.0
1999-01-04,5.0,5.25,5.0,5.25,87600,4.23954990706799,4.45152740242139,4.23954990706799,4.45152740242139,103312.85386446,0.0,1.0
1999-01-05,5.0,5.375,5.0,5.375,1600,4.23954990706799,4.55751615009809,4.23954990706799,4.55751615009809,1886.99276464767,0.0,1.0
1999-01-06,5.031,5.375,5.0,5.0,5900,4.26583511649182,4.55751615009809,4.23954990706799,4.23954990706799,6958.28581963827,0.0,1.0
1999-01-07,5.125,5.25,5.0,5.0,6500,4.34553865474469,4.45152740242139,4.23954990706799,4.23954990706799,7665.90810638116,0.0,1.0
1999-01-08,5.125,5.375,5.0,5.0,22400,4.34553865474469,4.55751615009809,4.23954990706799,4.23954990706799,26417.8987050674,0.0,1.0
1999-01-11,5.188,5.25,4.875,5.25,36900,4.39895698357375,4.45152740242139,4.13356115939129,4.45152740242139,43518.7706346869,0.0,1.0
1999-01-12,5.125,5.5,5.0,5.188,60300,4.34553865474469,4.66350489777479,4.23954990706799,4.39895698357375,71116.0398176591,0.0,1.0
1999-01-13,4.313,4.875,4.063,4.875,56500,3.65703574983685,4.13356115939129,3.44505825448345,4.13356115939129,66634.4320016208,0.0,1.0
1999-01-14,4.313,4.625,4.125,4.25,67400,3.65703574983685,3.92158366403789,3.49762867333109,3.60361742100779,79489.5702107831,0.0,1.0
1999-01-15,4.5,4.625,4.375,4.625,13000,3.81559491636119,3.92158366403789,3.70960616868449,3.92158366403789,15331.8162127623,0.0,1.0
1999-01-19,4.688,4.688,4.5,4.5,12200,3.97500199286695,3.97500199286695,3.81559491636119,3.81559491636119,14388.3198304385,0.0,1.0
1999-01-20,4.75,4.75,4.625,4.625,5500,4.02757241171459,4.02757241171459,3.92158366403789,3.92158366403789,6486.53762847637,0.0,1.0
1999-01-21,4.688,4.844,4.625,4.813,21100,3.97500199286695,4.10727594996747,3.92158366403789,4.08099074054365,24884.7170837911,0.0,1.0
1999-01-22,4.375,4.625,4.313,4.563,28000,3.70960616868449,3.92158366403789,3.65703574983685,3.86901324519025,33022.3733813342,0.0,1.0
1999-01-25,4.375,4.375,4.25,4.25,3100,3.70960616868449,3.70960616868449,3.60361742100779,3.60361742100779,3656.04848150486,0.0,1.0
1999-01-26,4.625,4.625,4.375,4.375,1000,3.92158366403789,3.92158366403789,3.70960616868449,3.70960616868449,1179.37047790479,0.0,1.0
1999-01-27,4.313,4.625,4.313,4.625,2500,3.65703574983685,3.92158366403789,3.65703574983685,3.92158366403789,2948.42619476198,0.0,1.0
1999-01-28,4.156,4.438,4.156,4.313,7900,3.52391388275492,3.76302449751355,3.52391388275492,3.65703574983685,9317.02677544785,0.0,1.0
1999-01-29,4.281,4.281,4.125,4.25,2000,3.62990263043162,3.62990263043162,3.49762867333109,3.60361742100779,2358.74095580958,0.0,1.0
1999-02-01,4.375,4.375,4.125,4.25,8000,3.70960616868449,3.70960616868449,3.49762867333109,3.60361742100779,9434.96382323835,0.0,1.0
1999-02-02,4.063,4.375,4.063,4.375,7700,3.44505825448345,3.70960616868449,3.44505825448345,3.70960616868449,9081.15267986691,0.0,1.0
1999-02-03,4.063,4.063,4.063,4.063,1000,3.44505825448345,3.44505825448345,3.44505825448345,3.44505825448345,1179.37047790479,0.0,1.0
1999-02-04,4.25,4.25,4.25,4.25,2900,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,3420.1743859239,0.0,1.0
1999-02-05,4.5,4.5,4.5,4.5,5500,3.81559491636119,3.81559491636119,3.81559491636119,3.81559491636119,6486.53762847637,0.0,1.0
1999-02-08,4.75,4.875,4.5,4.5,24800,4.02757241171459,4.13356115939129,3.81559491636119,3.81559491636119,29248.3878520389,0.0,1.0
1999-02-09,4.375,4.438,4.313,4.406,4300,3.70960616868449,3.76302449751355,3.65703574983685,3.73589137810832,5071.29305499062,0.0,1.0
1999-02-10,4.625,4.625,4.25,4.25,600,3.92158366403789,3.92158366403789,3.60361742100779,3.60361742100779,707.622286742877,0.0,1.0
1999-02-11,4.62,4.62,4.62,4.62,0,3.91734411413083,3.91734411413083,3.91734411413083,3.91734411413083,0,0.0,1.0
1999-02-12,4.5,4.5,4.5,4.5,1000,3.81559491636119,3.81559491636119,3.81559491636119,3.81559491636119,1179.37047790479,0.0,1.0
1999-02-16,4.5,4.625,4.313,4.375,4200,3.81559491636119,3.92158366403789,3.65703574983685,3.70960616868449,4953.35600720014,0.0,1.0
1999-02-17,4.5,4.75,4.5,4.5,4100,3.81559491636119,4.02757241171459,3.81559491636119,3.81559491636119,4835.41895940966,0.0,1.0
1999-02-18,4.25,4.5,4.0,4.5,29000,3.60361742100779,3.81559491636119,3.39163992565439,3.81559491636119,34201.743859239,0.0,1.0
1999-02-19,4.0,4.063,4.0,4.0,5200,3.39163992565439,3.44505825448345,3.39163992565439,3.39163992565439,6132.72648510493,0.0,1.0
1999-02-22,4.375,4.5,4.0,4.375,52900,3.70960616868449,3.81559491636119,3.39163992565439,3.70960616868449,62388.6982811636,0.0,1.0
1999-02-23,4.25,4.25,4.25,4.25,3400,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,4009.8596248763,0.0,1.0
1999-02-24,4.25,4.375,4.25,4.375,12100,3.60361742100779,3.70960616868449,3.60361742100779,3.70960616868449,14270.382782648,0.0,1.0
1999-02-25,4.313,4.313,4.25,4.25,17700,3.65703574983685,3.65703574983685,3.60361742100779,3.60361742100779,20874.8574589148,0.0,1.0
1999-02-26,4.313,4.375,4.313,4.313,7500,3.65703574983685,3.70960616868449,3.65703574983685,3.65703574983685,8845.27858428595,0.0,1.0
1999-03-01,4.313,4.313,4.313,4.313,1700,3.65703574983685,3.65703574983685,3.65703574983685,3.65703574983685,2004.92981243815,0.0,1.0
1999-03-02,4.281,4.375,4.25,4.25,12700,3.62990263043162,3.70960616868449,3.60361742100779,3.60361742100779,14978.0050693909,0.0,1.0
1999-03-03,4.25,4.25,4.156,4.156,2000,3.60361742100779,3.60361742100779,3.52391388275492,3.52391388275492,2358.74095580959,0.0,1.0
1999-03-04,4.156,4.156,4.156,4.156,1000,3.52391388275492,3.52391388275492,3.52391388275492,3.52391388275492,1179.37047790479,0.0,1.0
1999-03-05,4.031,4.125,4.031,4.125,4900,3.41792513507822,3.49762867333109,3.41792513507822,3.49762867333109,5778.91534173348,0.0,1.0
1999-03-08,4.125,4.125,4.031,4.031,1400,3.49762867333109,3.49762867333109,3.41792513507822,3.41792513507822,1651.11866906671,0.0,1.0
1999-03-09,4.188,4.188,4.063,4.063,4200,3.55104700216015,3.55104700216015,3.44505825448345,3.44505825448345,4953.35600720013,0.0,1.0
1999-03-10,4.5,4.625,4.063,4.063,15100,3.81559491636119,3.92158366403789,3.44505825448345,3.44505825448345,17808.4942163624,0.0,1.0
1999-03-11,4.438,4.5,4.438,4.438,10200,3.76302449751355,3.81559491636119,3.76302449751355,3.76302449751355,12029.5788746289,0.0,1.0
1999-03-12,4.688,4.875,4.688,4.75,4900,3.97500199286695,4.13356115939129,3.97500199286695,4.02757241171459,5778.91534173349,0.0,1.0
1999-03-15,4.688,5.0,4.688,5.0,1000,3.97500199286695,4.23954990706799,3.97500199286695,4.23954990706799,1179.37047790479,0.0,1.0
1999-03-16,4.438,4.75,4.438,4.75,7500,3.76302449751355,4.02757241171459,3.76302449751355,4.02757241171459,8845.27858428595,0.0,1.0
1999-03-17,4.844,4.844,4.5,4.5,1700,4.10727594996747,4.10727594996747,3.81559491636119,3.81559491636119,2004.92981243815,0.0,1.0
1999-03-18,5.0,5.25,4.75,4.813,18700,4.23954990706799,4.45152740242139,4.02757241171459,4.08099074054365,22054.2279368196,0.0,1.0
1999-03-19,4.563,5.0,4.563,5.0,1800,3.86901324519025,4.23954990706799,3.86901324519025,4.23954990706799,2122.86686022863,0.0,1.0
1999-03-22,4.625,4.75,4.625,4.75,2600,3.92158366403789,4.02757241171459,3.92158366403789,4.02757241171459,3066.36324255246,0.0,1.0
1999-03-23,4.625,4.625,4.625,4.625,1900,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,2240.80390801911,0.0,1.0
1999-03-24,4.563,4.563,4.5,4.5,2500,3.86901324519025,3.86901324519025,3.81559491636119,3.81559491636119,2948.42619476198,0.0,1.0
1999-03-25,4.875,4.875,4.563,4.563,400,4.13356115939129,4.13356115939129,3.86901324519025,3.86901324519025,471.748191161918,0.0,1.0
1999-03-26,4.688,4.75,4.688,4.75,4000,3.97500199286695,4.02757241171459,3.97500199286695,4.02757241171459,4717.48191161917,0.0,1.0
1999-03-29,4.625,4.625,4.625,4.625,1400,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,1651.11866906671,0.0,1.0
1999-03-30,4.625,4.813,4.625,4.625,9900,3.92158366403789,4.08099074054365,3.92158366403789,3.92158366403789,11675.7677312575,0.0,1.0
1999-03-31,4.5,4.625,4.375,4.625,425300,3.81559491636119,3.92158366403789,3.70960616868449,3.92158366403789,501586.264252909,0.0,1.0
1999-04-01,3.875,4.5,3.75,4.5,74100,3.2856511779777,3.81559491636119,3.179662430301,3.81559491636119,87391.352412745,0.0,1.0
1999-04-05,3.875,3.875,3.875,3.875,300,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,353.811143371437,0.0,1.0
1999-04-06,4.0,4.0,3.875,3.875,22400,3.39163992565439,3.39163992565439,3.2856511779777,3.2856511779777,26417.8987050674,0.0,1.0
1999-04-07,4.0,4.0,4.0,4.0,10200,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,12029.5788746289,0.0,1.0
1999-04-08,4.125,4.25,3.875,4.25,31200,3.49762867333109,3.60361742100779,3.2856511779777,3.60361742100779,36796.3589106296,0.0,1.0
1999-04-09,4.125,4.125,4.0,4.125,31500,3.49762867333109,3.49762867333109,3.39163992565439,3.49762867333109,37150.170054001,0.0,1.0
1999-04-12,4.0,4.125,3.938,3.938,7400,3.39163992565439,3.49762867333109,3.33906950680675,3.33906950680675,8727.34153649548,0.0,1.0
1999-04-13,4.313,4.313,4.125,4.125,6200,3.65703574983685,3.65703574983685,3.49762867333109,3.49762867333109,7312.09696300972,0.0,1.0
1999-04-14,4.656,4.75,4.25,4.25,9900,3.94786887346172,4.02757241171459,3.60361742100779,3.60361742100779,11675.7677312574,0.0,1.0
1999-04-15,4.813,4.875,4.75,4.75,23300,4.08099074054365,4.13356115939129,4.02757241171459,4.02757241171459,27479.3321351817,0.0,1.0
1999-04-16,4.875,4.875,4.625,4.75,24600,4.13356115939129,4.13356115939129,3.92158366403789,4.02757241171459,29012.5137564579,0.0,1.0
1999-04-19,4.875,4.875,4.688,4.75,27600,4.13356115939129,4.13356115939129,3.97500199286695,4.02757241171459,32550.6251901723,0.0,1.0
1999-04-20,4.75,4.875,4.688,4.875,14200,4.02757241171459,4.13356115939129,3.97500199286695,4.13356115939129,16747.0607862481,0.0,1.0
1999-04-21,4.875,4.875,4.875,4.875,2600,4.13356115939129,4.13356115939129,4.13356115939129,4.13356115939129,3066.36324255246,0.0,1.0
1999-04-22,4.875,5.0,4.75,4.75,1400,4.13356115939129,4.23954990706799,4.02757241171459,4.02757241171459,1651.11866906671,0.0,1.0
1999-04-23,4.781,4.875,4.781,4.813,9800,4.05385762113842,4.13356115939129,4.05385762113842,4.08099074054365,11557.830683467,0.0,1.0
1999-04-26,4.75,4.875,4.688,4.875,10600,4.02757241171459,4.13356115939129,3.97500199286695,4.13356115939129,12501.3270657908,0.0,1.0
1999-04-27,4.688,5.125,4.688,4.813,3300,3.97500199286695,4.34553865474469,3.97500199286695,4.08099074054365,3891.92257708582,0.0,1.0
1999-04-28,4.563,4.688,4.563,4.688,1900,3.86901324519025,3.97500199286695,3.86901324519025,3.97500199286695,2240.80390801911,0.0,1.0
1999-04-29,4.625,4.625,4.625,4.625,1600,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,1886.99276464767,0.0,1.0
1999-04-30,4.719,4.719,4.656,4.656,3900,4.00128720229077,4.00128720229077,3.94786887346172,3.94786887346172,4599.5448638287,0.0,1.0
1999-05-03,4.688,4.813,4.625,4.625,11500,3.97500199286695,4.08099074054365,3.92158366403789,3.92158366403789,13562.7604959051,0.0,1.0
1999-05-04,4.875,5.0,4.75,5.0,18200,4.13356115939129,4.23954990706799,4.02757241171459,4.23954990706799,21464.5426978673,0.0,1.0
1999-05-05,4.875,4.875,4.75,4.75,8500,4.13356115939129,4.13356115939129,4.02757241171459,4.02757241171459,10024.6490621907,0.0,1.0
1999-05-06,4.75,4.875,4.625,4.75,11600,4.02757241171459,4.13356115939129,3.92158366403789,4.02757241171459,13680.6975436956,0.0,1.0
1999-05-07,4.5,4.75,4.5,4.625,2500,3.81559491636119,4.02757241171459,3.81559491636119,3.92158366403789,2948.42619476199,0.0,1.0
1999-05-10,4.875,4.875,4.5,4.5,15400,4.13356115939129,4.13356115939129,3.81559491636119,3.81559491636119,18162.3053597338,0.0,1.0
1999-05-11,5.688,5.75,4.75,5.0,29100,4.82291197428055,4.87548239312819,4.02757241171459,4.23954990706799,34319.6809070295,0.0,1.0
1999-05-12,5.125,6.0,5.125,5.875,49700,4.34553865474469,5.08745988848159,4.34553865474469,4.98147114080489,58614.7127518683,0.0,1.0
1999-05-13,5.125,5.25,5.125,5.125,18700,4.34553865474469,4.45152740242139,4.34553865474469,4.34553865474469,22054.2279368196,0.0,1.0
1999-05-14,5.375,5.375,5.125,5.125,2600,4.55751615009809,4.55751615009809,4.34553865474469,4.34553865474469,3066.36324255246,0.0,1.0
1999-05-17,5.25,5.5,5.25,5.5,16400,4.45152740242139,4.66350489777479,4.45152740242139,4.66350489777479,19341.6758376386,0.0,1.0
1999-05-18,5.75,5.875,5.25,5.25,53900,4.87548239312819,4.98147114080489,4.45152740242139,4.45152740242139,63568.0687590684,0.0,1.0
1999-05-19,6.0,6.125,5.75,5.875,58500,5.08745988848159,5.19344863615829,4.87548239312819,4.98147114080489,68993.1729574304,0.0,1.0
1999-05-20,5.5,6.063,5.5,6.063,59100,4.66350489777479,5.14087821731065,4.66350489777479,5.14087821731065,69700.7952441733,0.0,1.0
1999-05-21,5.875,5.875,5.375,5.5,43100,4.98147114080489,4.98147114080489,4.55751615009809,4.66350489777479,50830.8675976966,0.0,1.0
1999-05-24,6.625,6.75,6.125,6.25,273500,5.61740362686509,5.72339237454179,5.19344863615829,5.29943738383499,322557.825706961,0.0,1.0
1999-05-25,6.563,7.0,6.563,6.75,49800,5.56483320801745,5.93536986989519,5.56483320801745,5.72339237454179,58732.6497996587,0.0,1.0
1999-05-26,6.25,6.875,6.25,6.875,43800,5.29943738383499,5.82938112221849,5.29943738383499,5.82938112221849,51656.4269322299,0.0,1.0
1999-05-27,6.5,6.625,6.125,6.625,27000,5.51141487918839,5.61740362686509,5.19344863615829,5.61740362686509,31843.0029034294,0.0,1.0
1999-05-28,6.625,6.75,6.25,6.75,4200,5.61740362686509,5.72339237454179,5.29943738383499,5.72339237454179,4953.35600720013,0.0,1.0
1999-06-01,6.0,6.75,6.0,6.5,13200,5.08745988848159,5.72339237454179,5.08745988848159,5.51141487918839,15567.6903083433,0.0,1.0
1999-06-02,5.5,6.125,5.5,6.0,14300,4.66350489777479,5.19344863615829,4.66350489777479,5.08745988848159,16864.9978340385,0.0,1.0
1999-06-03,6.0,6.0,5.75,5.75,7700,5.08745988848159,5.08745988848159,4.87548239312819,4.87548239312819,9081.15267986691,0.0,1.0
1999-06-04,5.75,6.25,5.5,6.125,19500,4.87548239312819,5.29943738383499,4.66350489777479,5.19344863615829,22997.7243191435,0.0,1.0
1999-06-07,5.75,5.75,5.75,5.75,0,4.87548239312819,4.87548239312819,4.87548239312819,4.87548239312819,0,0.0,1.0
1999-06-08,5.563,5.875,5.5,5.625,17300,4.71692322660385,4.98147114080489,4.66350489777479,4.76949364545149,20403.1092677529,0.0,1.0
1999-06-09,5.25,5.75,5.25,5.563,20500,4.45152740242139,4.87548239312819,4.45152740242139,4.71692322660385,24177.0947970483,0.0,1.0
1999-06-10,5.375,5.375,5.25,5.25,10500,4.55751615009809,4.55751615009809,4.45152740242139,4.45152740242139,12383.3900180003,0.0,1.0
1999-06-11,5.0,5.375,4.625,5.375,19900,4.23954990706799,4.55751615009809,3.92158366403789,4.55751615009809,23469.4725103054,0.0,1.0
1999-06-14,5.0,5.0,5.0,5.0,0,4.23954990706799,4.23954990706799,4.23954990706799,4.23954990706799,0,0.0,1.0
1999-06-15,5.25,5.25,5.0,5.0,4500,4.45152740242139,4.45152740242139,4.23954990706799,4.23954990706799,5307.16715057157,0.0,1.0
1999-06-16,5.0,5.0,4.75,5.0,11300,4.23954990706799,4.23954990706799,4.02757241171459,4.23954990706799,13326.8864003242,0.0,1.0
1999-06-17,5.0,5.0,5.0,5.0,200,4.23954990706799,4.23954990706799,4.23954990706799,4.23954990706799,235.874095580959,0.0,1.0
1999-06-18,5.0,5.125,5.0,5.125,2800,4.23954990706799,4.34553865474469,4.23954990706799,4.34553865474469,3302.23733813342,0.0,1.0
1999-06-21,4.875,5.0,4.75,5.0,4000,4.13356115939129,4.23954990706799,4.02757241171459,4.23954990706799,4717.48191161918,0.0,1.0
1999-06-22,4.813,5.0,4.625,5.0,10400,4.08099074054365,4.23954990706799,3.92158366403789,4.23954990706799,12265.4529702098,0.0,1.0
1999-06-23,4.75,4.875,4.75,4.875,5000,4.02757241171459,4.13356115939129,4.02757241171459,4.13356115939129,5896.85238952397,0.0,1.0
1999-06-24,5.0,5.0,4.75,4.75,4300,4.23954990706799,4.23954990706799,4.02757241171459,4.02757241171459,5071.29305499061,0.0,1.0
1999-06-25,4.875,5.0,4.75,4.813,8700,4.13356115939129,4.23954990706799,4.02757241171459,4.08099074054365,10260.5231577717,0.0,1.0
1999-06-28,4.75,4.75,4.625,4.75,5300,4.02757241171459,4.02757241171459,3.92158366403789,4.02757241171459,6250.66353289541,0.0,1.0
1999-06-29,5.0,5.0,4.75,4.75,4000,4.23954990706799,4.23954990706799,4.02757241171459,4.02757241171459,4717.48191161918,0.0,1.0
1999-06-30,5.0,5.0,4.75,4.938,10800,4.23954990706799,4.23954990706799,4.02757241171459,4.18697948822035,12737.2011613718,0.0,1.0
1999-07-01,5.0,5.0,4.875,4.875,9200,4.23954990706799,4.23954990706799,4.13356115939129,4.13356115939129,10850.2083967241,0.0,1.0
1999-07-02,4.625,4.75,4.625,4.75,26300,3.92158366403789,4.02757241171459,3.92158366403789,4.02757241171459,31017.4435688961,0.0,1.0
1999-07-06,4.75,4.938,4.75,4.938,11300,4.02757241171459,4.18697948822035,4.02757241171459,4.18697948822035,13326.8864003242,0.0,1.0
1999-07-07,4.625,4.875,4.5,4.625,9600,3.92158366403789,4.13356115939129,3.81559491636119,3.92158366403789,11321.956587886,0.0,1.0
1999-07-08,4.625,4.875,4.625,4.875,3700,3.92158366403789,4.13356115939129,3.92158366403789,4.13356115939129,4363.67076824774,0.0,1.0
1999-07-09,4.75,4.75,4.625,4.625,5500,4.02757241171459,4.02757241171459,3.92158366403789,3.92158366403789,6486.53762847637,0.0,1.0
1999-07-12,4.813,4.813,4.688,4.688,11000,4.08099074054365,4.08099074054365,3.97500199286695,3.97500199286695,12973.0752569527,0.0,1.0
1999-07-13,4.813,4.813,4.656,4.656,1100,4.08099074054365,4.08099074054365,3.94786887346172,3.94786887346172,1297.30752569527,0.0,1.0
1999-07-14,4.75,4.75,4.75,4.75,6600,4.02757241171459,4.02757241171459,4.02757241171459,4.02757241171459,7783.84515417164,0.0,1.0
1999-07-15,5.0,5.0,4.625,4.625,11400,4.23954990706799,4.23954990706799,3.92158366403789,3.92158366403789,13444.8234481147,0.0,1.0
1999-07-16,5.0,5.0,4.625,4.625,0,4.23954990706799,4.23954990706799,3.92158366403789,3.92158366403789,0,0.0,1.0
1999-07-19,5.0,5.0,4.75,4.875,1700,4.23954990706799,4.23954990706799,4.02757241171459,4.13356115939129,2004.92981243815,0.0,1.0
1999-07-20,4.688,4.875,4.625,4.875,9000,3.97500199286695,4.13356115939129,3.92158366403789,4.13356115939129,10614.3343011431,0.0,1.0
1999-07-21,4.563,4.625,4.5,4.625,7000,3.86901324519025,3.92158366403789,3.81559491636119,3.92158366403789,8255.59334533355,0.0,1.0
1999-07-22,4.438,4.75,4.438,4.438,5800,3.76302449751355,4.02757241171459,3.76302449751355,3.76302449751355,6840.3487718478,0.0,1.0
1999-07-23,4.375,4.438,4.375,4.438,1300,3.70960616868449,3.76302449751355,3.70960616868449,3.76302449751355,1533.18162127623,0.0,1.0
1999-07-26,4.38,4.38,4.38,4.38,0,3.71384571859156,3.71384571859156,3.71384571859156,3.71384571859156,0,0.0,1.0
1999-07-27,4.375,4.375,4.375,4.375,1000,3.70960616868449,3.70960616868449,3.70960616868449,3.70960616868449,1179.37047790479,0.0,1.0
1999-07-28,4.375,4.375,4.375,4.375,3400,3.70960616868449,3.70960616868449,3.70960616868449,3.70960616868449,4009.8596248763,0.0,1.0
1999-07-29,4.625,4.625,4.313,4.313,2100,3.92158366403789,3.92158366403789,3.65703574983685,3.65703574983685,2476.67800360007,0.0,1.0
1999-07-30,4.25,4.313,4.25,4.313,4600,3.60361742100779,3.65703574983685,3.60361742100779,3.65703574983685,5425.10419836205,0.0,1.0
1999-08-02,4.25,4.5,4.0,4.25,13200,3.60361742100779,3.81559491636119,3.39163992565439,3.60361742100779,15567.6903083433,0.0,1.0
1999-08-03,4.5,4.5,4.125,4.375,2200,3.81559491636119,3.81559491636119,3.49762867333109,3.70960616868449,2594.61505139055,0.0,1.0
1999-08-04,4.125,4.188,4.125,4.188,3000,3.49762867333109,3.55104700216015,3.49762867333109,3.55104700216015,3538.11143371438,0.0,1.0
1999-08-05,4.5,4.625,4.0,4.0,16200,3.81559491636119,3.92158366403789,3.39163992565439,3.39163992565439,19105.8017420577,0.0,1.0
1999-08-06,4.313,4.313,4.25,4.313,5500,3.65703574983685,3.65703574983685,3.60361742100779,3.65703574983685,6486.53762847636,0.0,1.0
1999-08-09,4.25,4.438,4.125,4.125,15700,3.60361742100779,3.76302449751355,3.49762867333109,3.49762867333109,18516.1165031053,0.0,1.0
1999-08-10,4.25,4.25,4.25,4.25,0,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,0,0.0,1.0
1999-08-11,4.125,4.125,4.125,4.125,300,3.49762867333109,3.49762867333109,3.49762867333109,3.49762867333109,353.811143371438,0.0,1.0
1999-08-12,4.0,4.125,4.0,4.125,6500,3.39163992565439,3.49762867333109,3.39163992565439,3.49762867333109,7665.90810638117,0.0,1.0
1999-08-13,4.0,4.0,4.0,4.0,3000,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,3538.11143371438,0.0,1.0
1999-08-16,4.25,4.25,4.125,4.125,900,3.60361742100779,3.60361742100779,3.49762867333109,3.49762867333109,1061.43343011431,0.0,1.0
1999-08-17,4.0,4.0,4.0,4.0,8100,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,9552.90087102884,0.0,1.0
1999-08-18,3.813,4.0,3.75,3.875,5900,3.23308075913005,3.39163992565439,3.179662430301,3.2856511779777,6958.28581963828,0.0,1.0
1999-08-19,3.625,3.75,3.438,3.625,8900,3.0736736826243,3.179662430301,2.91511451609995,3.0736736826243,10496.3972533526,0.0,1.0
1999-08-20,3.875,3.875,3.5,3.625,12100,3.2856511779777,3.2856511779777,2.9676849349476,3.0736736826243,14270.382782648,0.0,1.0
1999-08-23,3.813,3.813,3.688,3.688,12800,3.23308075913005,3.23308075913005,3.12709201145335,3.12709201145335,15095.9421171814,0.0,1.0
1999-08-24,3.813,3.875,3.813,3.875,2700,3.23308075913005,3.2856511779777,3.23308075913005,3.2856511779777,3184.30029034294,0.0,1.0
1999-08-25,3.813,3.813,3.75,3.813,11800,3.23308075913005,3.23308075913005,3.179662430301,3.23308075913005,13916.5716392766,0.0,1.0
1999-08-26,3.75,3.75,3.688,3.75,15100,3.179662430301,3.179662430301,3.12709201145335,3.179662430301,17808.4942163623,0.0,1.0
1999-08-27,3.625,3.75,3.625,3.625,3700,3.0736736826243,3.179662430301,3.0736736826243,3.0736736826243,4363.67076824773,0.0,1.0
1999-08-30,3.75,3.75,3.625,3.625,2200,3.179662430301,3.179662430301,3.0736736826243,3.0736736826243,2594.61505139054,0.0,1.0
1999-08-31,3.875,3.875,3.813,3.813,4000,3.2856511779777,3.2856511779777,3.23308075913005,3.23308075913005,4717.48191161916,0.0,1.0
1999-09-01,3.938,3.938,3.938,3.938,500,3.33906950680675,3.33906950680675,3.33906950680675,3.33906950680675,589.685238952397,0.0,1.0
1999-09-02,3.813,3.938,3.813,3.938,3000,3.23308075913005,3.33906950680675,3.23308075913005,3.33906950680675,3538.11143371438,0.0,1.0
1999-09-03,4.0,4.0,3.875,3.875,12500,3.39163992565439,3.39163992565439,3.2856511779777,3.2856511779777,14742.1309738099,0.0,1.0
1999-09-07,4.0,4.0,3.875,3.875,0,3.39163992565439,3.39163992565439,3.2856511779777,3.2856511779777,0,0.0,1.0
1999-09-08,3.875,4.0,3.875,4.0,4900,3.2856511779777,3.39163992565439,3.2856511779777,3.39163992565439,5778.91534173348,0.0,1.0
1999-09-09,3.75,4.0,3.688,3.875,15900,3.179662430301,3.39163992565439,3.12709201145335,3.2856511779777,18751.9905986862,0.0,1.0
1999-09-10,3.75,3.875,3.75,3.875,6700,3.179662430301,3.2856511779777,3.179662430301,3.2856511779777,7901.7822019621,0.0,1.0
1999-09-13,3.813,3.813,3.813,3.813,1200,3.23308075913005,3.23308075913005,3.23308075913005,3.23308075913005,1415.24457348575,0.0,1.0
1999-09-14,3.81,3.81,3.81,3.81,0,3.23053702918581,3.23053702918581,3.23053702918581,3.23053702918581,0,0.0,1.0
1999-09-15,3.875,3.875,3.75,3.75,6200,3.2856511779777,3.2856511779777,3.179662430301,3.179662430301,7312.09696300971,0.0,1.0
1999-09-16,3.875,3.875,3.875,3.875,11700,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,13798.6345914861,0.0,1.0
1999-09-17,3.813,3.813,3.625,3.625,900,3.23308075913005,3.23308075913005,3.0736736826243,3.0736736826243,1061.43343011431,0.0,1.0
1999-09-20,3.75,3.75,3.625,3.625,4900,3.179662430301,3.179662430301,3.0736736826243,3.0736736826243,5778.91534173348,0.0,1.0
1999-09-21,3.875,4.0,3.625,3.625,4000,3.2856511779777,3.39163992565439,3.0736736826243,3.0736736826243,4717.48191161916,0.0,1.0
1999-09-22,4.0,4.0,3.906,4.0,1400,3.39163992565439,3.39163992565439,3.31193638740152,3.39163992565439,1651.11866906671,0.0,1.0
1999-09-23,3.625,3.813,3.625,3.813,3400,3.0736736826243,3.23308075913005,3.0736736826243,3.23308075913005,4009.85962487629,0.0,1.0
1999-09-24,3.813,3.875,3.813,3.813,8500,3.23308075913005,3.2856511779777,3.23308075913005,3.23308075913005,10024.6490621907,0.0,1.0
1999-09-27,3.81,3.81,3.81,3.81,0,3.23053702918581,3.23053702918581,3.23053702918581,3.23053702918581,0,0.0,1.0
1999-09-28,3.938,3.938,3.938,3.938,1000,3.33906950680675,3.33906950680675,3.33906950680675,3.33906950680675,1179.37047790479,0.0,1.0
1999-09-29,3.75,4.063,3.75,4.063,43400,3.179662430301,3.44505825448345,3.179662430301,3.44505825448345,51184.6787410679,0.0,1.0
1999-09-30,3.375,3.938,3.0,3.938,112300,2.8616961872709,3.33906950680675,2.5437299442408,3.33906950680675,132443.304668708,0.0,1.0
1999-10-01,3.594,3.594,3.438,3.438,10100,3.04738847320047,3.04738847320047,2.91511451609995,2.91511451609995,11911.6418268384,0.0,1.0
1999-10-04,3.625,3.688,3.625,3.688,14700,3.0736736826243,3.12709201145335,3.0736736826243,3.12709201145335,17336.7460252004,0.0,1.0
1999-10-05,3.625,3.688,3.438,3.438,25200,3.0736736826243,3.12709201145335,2.91511451609995,2.91511451609995,29720.1360432007,0.0,1.0
1999-10-06,3.375,3.688,3.375,3.625,26800,2.8616961872709,3.12709201145335,2.8616961872709,3.0736736826243,31607.1288078484,0.0,1.0
1999-10-07,3.438,3.438,3.375,3.438,12700,2.91511451609995,2.91511451609995,2.8616961872709,2.91511451609995,14978.0050693909,0.0,1.0
1999-10-08,3.688,3.688,3.438,3.484,9500,3.12709201145335,3.12709201145335,2.91511451609995,2.95411837524498,11204.0195400955,0.0,1.0
1999-10-11,3.5,3.688,3.5,3.688,7100,2.9676849349476,3.12709201145335,2.9676849349476,3.12709201145335,8373.53039312402,0.0,1.0
1999-10-12,3.5,3.563,3.5,3.5,56200,2.9676849349476,3.02110326377665,2.9676849349476,2.9676849349476,66280.6208582493,0.0,1.0
1999-10-13,3.5,3.5,3.438,3.438,16500,2.9676849349476,2.9676849349476,2.91511451609995,2.91511451609995,19459.6128854291,0.0,1.0
1999-10-14,3.438,3.438,3.438,3.438,2000,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,2358.74095580959,0.0,1.0
1999-10-15,3.469,3.469,3.469,3.469,11900,2.94139972552377,2.94139972552377,2.94139972552377,2.94139972552377,14034.5086870671,0.0,1.0
1999-10-18,3.375,3.563,3.375,3.563,12500,2.8616961872709,3.02110326377665,2.8616961872709,3.02110326377665,14742.1309738099,0.0,1.0
1999-10-19,3.438,3.531,3.438,3.438,44600,2.91511451609995,2.99397014437142,2.91511451609995,2.91511451609995,52599.9233145538,0.0,1.0
1999-10-20,3.563,3.563,3.438,3.438,2200,3.02110326377665,3.02110326377665,2.91511451609995,2.91511451609995,2594.61505139055,0.0,1.0
1999-10-21,3.438,3.438,3.438,3.438,10800,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,12737.2011613718,0.0,1.0
1999-10-22,3.438,3.438,3.438,3.438,900,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,1061.43343011431,0.0,1.0
1999-10-25,3.5,3.5,3.438,3.438,4700,2.9676849349476,2.9676849349476,2.91511451609995,2.91511451609995,5543.04124615252,0.0,1.0
1999-10-26,3.5,3.5,3.438,3.438,12700,2.9676849349476,2.9676849349476,2.91511451609995,2.91511451609995,14978.0050693908,0.0,1.0
1999-10-27,3.438,3.516,3.438,3.516,5600,2.91511451609995,2.98125149465021,2.91511451609995,2.98125149465021,6604.47467626685,0.0,1.0
1999-10-28,3.5,3.5,3.438,3.438,15200,2.9676849349476,2.9676849349476,2.91511451609995,2.91511451609995,17926.4312641528,0.0,1.0
1999-10-29,3.5,3.5,3.438,3.438,60500,2.9676849349476,2.9676849349476,2.91511451609995,2.91511451609995,71351.9139132399,0.0,1.0
1999-11-01,3.438,3.438,3.438,3.438,1200,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,1415.24457348575,0.0,1.0
1999-11-02,3.438,3.438,3.438,3.438,2000,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,2358.74095580959,0.0,1.0
1999-11-03,3.44,3.44,3.44,3.44,0,2.91681033606278,2.91681033606278,2.91681033606278,2.91681033606278,0,0.0,1.0
1999-11-04,3.406,3.5,3.406,3.438,3500,2.88798139669472,2.9676849349476,2.88798139669472,2.91511451609995,4127.79667266677,0.0,1.0
1999-11-05,3.438,3.438,3.438,3.438,200,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,235.874095580959,0.0,1.0
1999-11-08,3.563,3.563,3.406,3.406,900,3.02110326377665,3.02110326377665,2.88798139669472,2.88798139669472,1061.43343011431,0.0,1.0
1999-11-09,3.375,3.469,3.313,3.469,8800,2.8616961872709,2.94139972552377,2.80912576842325,2.94139972552377,10378.4602055622,0.0,1.0
1999-11-10,3.375,3.438,3.313,3.313,22800,2.8616961872709,2.91511451609995,2.80912576842325,2.80912576842325,26889.6468962292,0.0,1.0
1999-11-11,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
1999-11-12,3.375,3.5,3.375,3.375,9600,2.8616961872709,2.9676849349476,2.8616961872709,2.8616961872709,11321.956587886,0.0,1.0
1999-11-15,3.375,3.375,3.313,3.344,15700,2.8616961872709,2.8616961872709,2.80912576842325,2.83541097784707,18516.1165031052,0.0,1.0
1999-11-16,3.313,3.313,3.313,3.313,3300,2.80912576842325,2.80912576842325,2.80912576842325,2.80912576842325,3891.92257708582,0.0,1.0
1999-11-17,3.375,3.5,3.313,3.313,31500,2.8616961872709,2.9676849349476,2.80912576842325,2.80912576842325,37150.1700540009,0.0,1.0
1999-11-18,3.313,3.438,3.313,3.375,7500,2.80912576842325,2.91511451609995,2.80912576842325,2.8616961872709,8845.27858428596,0.0,1.0
1999-11-19,3.438,3.438,3.313,3.313,3800,2.91511451609995,2.91511451609995,2.80912576842325,2.80912576842325,4481.60781603822,0.0,1.0
1999-11-22,3.625,3.625,3.438,3.5,8200,3.0736736826243,3.0736736826243,2.91511451609995,2.9676849349476,9670.83791881929,0.0,1.0
1999-11-23,3.75,3.938,3.625,3.875,18900,3.179662430301,3.33906950680675,3.0736736826243,3.2856511779777,22290.1020324006,0.0,1.0
1999-11-24,4.0,4.0,3.75,3.75,8500,3.39163992565439,3.39163992565439,3.179662430301,3.179662430301,10024.6490621908,0.0,1.0
1999-11-26,4.0,4.125,4.0,4.125,300,3.39163992565439,3.49762867333109,3.39163992565439,3.49762867333109,353.811143371438,0.0,1.0
1999-11-29,3.688,4.125,3.688,4.125,400,3.12709201145335,3.49762867333109,3.12709201145335,3.49762867333109,471.748191161918,0.0,1.0
1999-11-30,3.969,3.969,3.688,3.688,6600,3.36535471623057,3.36535471623057,3.12709201145335,3.12709201145335,7783.84515417164,0.0,1.0
1999-12-01,3.97,3.97,3.97,3.97,0,3.36620262621199,3.36620262621199,3.36620262621199,3.36620262621199,0,0.0,1.0
1999-12-02,3.75,3.813,3.625,3.625,20400,3.179662430301,3.23308075913005,3.0736736826243,3.0736736826243,24059.1577492577,0.0,1.0
1999-12-03,3.75,3.75,3.688,3.688,2200,3.179662430301,3.179662430301,3.12709201145335,3.12709201145335,2594.61505139054,0.0,1.0
1999-12-06,3.75,3.875,3.688,3.875,9500,3.179662430301,3.2856511779777,3.12709201145335,3.2856511779777,11204.0195400955,0.0,1.0
1999-12-07,3.688,3.875,3.625,3.625,4500,3.12709201145335,3.2856511779777,3.0736736826243,3.0736736826243,5307.16715057157,0.0,1.0
1999-12-08,3.563,3.875,3.563,3.875,9300,3.02110326377665,3.2856511779777,3.02110326377665,3.2856511779777,10968.1454445146,0.0,1.0
1999-12-09,3.5,3.563,3.5,3.563,10800,2.9676849349476,3.02110326377665,2.9676849349476,3.02110326377665,12737.2011613717,0.0,1.0
1999-12-10,3.438,3.438,3.438,3.438,1200,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,1415.24457348575,0.0,1.0
1999-12-13,3.313,3.5,3.188,3.438,7300,2.80912576842325,2.9676849349476,2.70313702074655,2.91511451609995,8609.404488705,0.0,1.0
1999-12-14,3.313,3.313,3.313,3.313,2000,2.80912576842325,2.80912576842325,2.80912576842325,2.80912576842325,2358.74095580959,0.0,1.0
1999-12-15,3.313,3.313,3.313,3.313,1500,2.80912576842325,2.80912576842325,2.80912576842325,2.80912576842325,1769.05571685719,0.0,1.0
1999-12-16,3.313,3.375,3.313,3.313,6400,2.80912576842325,2.8616961872709,2.80912576842325,2.80912576842325,7547.97105859068,0.0,1.0
1999-12-17,3.313,3.438,3.313,3.313,6800,2.80912576842325,2.91511451609995,2.80912576842325,2.80912576842325,8019.7192497526,0.0,1.0
1999-12-20,3.563,3.563,3.438,3.438,20300,3.02110326377665,3.02110326377665,2.91511451609995,2.91511451609995,23941.2207014673,0.0,1.0
1999-12-21,3.5,3.5,3.375,3.375,11400,2.9676849349476,2.9676849349476,2.8616961872709,2.8616961872709,13444.8234481146,0.0,1.0
1999-12-22,3.375,3.375,3.313,3.313,17500,2.8616961872709,2.8616961872709,2.80912576842325,2.80912576842325,20638.9833633338,0.0,1.0
1999-12-23,3.375,3.625,3.25,3.313,295300,2.8616961872709,3.0736736826243,2.7557074395942,2.80912576842325,348268.102125285,0.0,1.0
1999-12-27,3.313,3.438,3.313,3.438,7000,2.80912576842325,2.91511451609995,2.80912576842325,2.91511451609995,8255.59334533356,0.0,1.0
1999-12-28,3.375,3.5,3.313,3.313,36700,2.8616961872709,2.9676849349476,2.80912576842325,2.80912576842325,43282.8965391058,0.0,1.0
1999-12-29,3.375,3.375,3.313,3.313,6900,2.8616961872709,2.8616961872709,2.80912576842325,2.80912576842325,8137.65629754306,0.0,1.0
1999-12-30,3.5,3.5,3.313,3.406,15200,2.9676849349476,2.9676849349476,2.80912576842325,2.88798139669472,17926.4312641528,0.0,1.0
1999-12-31,3.5,3.563,3.313,3.438,17300,2.9676849349476,3.02110326377665,2.80912576842325,2.91511451609995,20403.1092677529,0.0,1.0
2000-01-03,3.563,3.563,3.563,3.563,4900,3.02110326377665,3.02110326377665,3.02110326377665,3.02110326377665,5778.91534173349,0.0,1.0
2000-01-04,3.0,3.563,3.0,3.563,6300,2.5437299442408,3.02110326377665,2.5437299442408,3.02110326377665,7430.03401080018,0.0,1.0
2000-01-05,3.25,3.438,3.25,3.438,4100,2.7557074395942,2.91511451609995,2.7557074395942,2.91511451609995,4835.41895940964,0.0,1.0
2000-01-06,3.375,3.375,3.313,3.313,4200,2.8616961872709,2.8616961872709,2.80912576842325,2.80912576842325,4953.35600720012,0.0,1.0
2000-01-07,3.563,3.563,3.375,3.375,2400,3.02110326377665,3.02110326377665,2.8616961872709,2.8616961872709,2830.4891469715,0.0,1.0
2000-01-10,3.531,3.563,3.5,3.5,2700,2.99397014437142,3.02110326377665,2.9676849349476,2.9676849349476,3184.30029034294,0.0,1.0
2000-01-11,3.375,3.375,3.375,3.375,900,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,1061.43343011431,0.0,1.0
2000-01-12,3.375,3.375,3.25,3.25,3200,2.8616961872709,2.8616961872709,2.7557074395942,2.7557074395942,3773.98552929533,0.0,1.0
2000-01-13,3.438,3.438,3.438,3.438,1400,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,1651.11866906671,0.0,1.0
2000-01-14,3.625,3.813,3.563,3.563,15300,3.0736736826243,3.23308075913005,3.02110326377665,3.02110326377665,18044.3683119433,0.0,1.0
2000-01-18,3.875,3.875,3.625,3.625,43600,3.2856511779777,3.2856511779777,3.0736736826243,3.0736736826243,51420.5528366489,0.0,1.0
2000-01-19,3.875,3.875,3.813,3.875,7200,3.2856511779777,3.2856511779777,3.23308075913005,3.2856511779777,8491.4674409145,0.0,1.0
2000-01-20,3.563,4.0,3.5,3.938,16700,3.02110326377665,3.39163992565439,2.9676849349476,3.33906950680675,19695.4869810101,0.0,1.0
2000-01-21,3.625,3.625,3.563,3.563,2900,3.0736736826243,3.0736736826243,3.02110326377665,3.02110326377665,3420.17438592389,0.0,1.0
2000-01-24,4.125,4.125,3.625,3.75,2500,3.49762867333109,3.49762867333109,3.0736736826243,3.179662430301,2948.42619476199,0.0,1.0
2000-01-25,3.781,3.781,3.781,3.781,100,3.20594763972482,3.20594763972482,3.20594763972482,3.20594763972482,117.937047790479,0.0,1.0
2000-01-26,3.625,3.688,3.625,3.688,2000,3.0736736826243,3.12709201145335,3.0736736826243,3.12709201145335,2358.74095580958,0.0,1.0
2000-01-27,3.5,3.625,3.5,3.625,2000,2.9676849349476,3.0736736826243,2.9676849349476,3.0736736826243,2358.74095580958,0.0,1.0
2000-01-28,3.5,4.125,3.5,3.688,14900,2.9676849349476,3.49762867333109,2.9676849349476,3.12709201145335,17572.6201207814,0.0,1.0
2000-01-31,3.875,3.875,3.875,3.875,300,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,353.811143371437,0.0,1.0
2000-02-01,3.75,4.0,3.688,3.688,5000,3.179662430301,3.39163992565439,3.12709201145335,3.12709201145335,5896.85238952396,0.0,1.0
2000-02-02,4.0,4.0,4.0,4.0,14600,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,17218.80897741,0.0,1.0
2000-02-03,3.984,3.984,3.75,3.75,10200,3.37807336595178,3.37807336595178,3.179662430301,3.179662430301,12029.5788746289,0.0,1.0
2000-02-04,3.98,3.98,3.98,3.98,0,3.37468172602612,3.37468172602612,3.37468172602612,3.37468172602612,0,0.0,1.0
2000-02-07,3.844,3.844,3.75,3.813,1600,3.25936596855387,3.25936596855387,3.179662430301,3.23308075913005,1886.99276464767,0.0,1.0
2000-02-08,3.625,4.0,3.5,4.0,1600,3.0736736826243,3.39163992565439,2.9676849349476,3.39163992565439,1886.99276464767,0.0,1.0
2000-02-09,3.625,3.75,3.625,3.75,2400,3.0736736826243,3.179662430301,3.0736736826243,3.179662430301,2830.4891469715,0.0,1.0
2000-02-10,4.0,4.0,3.688,3.688,2600,3.39163992565439,3.39163992565439,3.12709201145335,3.12709201145335,3066.36324255247,0.0,1.0
2000-02-11,3.625,3.625,3.625,3.625,3500,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,4127.79667266677,0.0,1.0
2000-02-14,3.313,3.375,3.25,3.375,10900,2.80912576842325,2.8616961872709,2.7557074395942,2.8616961872709,12855.1382091623,0.0,1.0
2000-02-15,3.375,3.688,3.375,3.625,14800,2.8616961872709,3.12709201145335,2.8616961872709,3.0736736826243,17454.6830729909,0.0,1.0
2000-02-16,3.5,3.5,3.5,3.5,1400,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,1651.11866906671,0.0,1.0
2000-02-17,3.563,3.563,3.5,3.5,2000,3.02110326377665,3.02110326377665,2.9676849349476,2.9676849349476,2358.74095580959,0.0,1.0
2000-02-18,3.56,3.56,3.56,3.56,1200,3.01855953383241,3.01855953383241,3.01855953383241,3.01855953383241,1415.24457348575,0.0,1.0
2000-02-22,3.75,3.75,3.563,3.75,2100,3.179662430301,3.179662430301,3.02110326377665,3.179662430301,2476.67800360006,0.0,1.0
2000-02-23,3.813,3.938,3.563,3.563,2900,3.23308075913005,3.33906950680675,3.02110326377665,3.02110326377665,3420.1743859239,0.0,1.0
2000-02-24,4.25,4.75,3.813,3.813,37500,3.60361742100779,4.02757241171459,3.23308075913005,3.23308075913005,44226.3929214298,0.0,1.0
2000-02-25,4.75,5.0,4.5,4.75,58200,4.02757241171459,4.23954990706799,3.81559491636119,4.02757241171459,68639.361814059,0.0,1.0
2000-02-28,5.0,5.875,4.875,5.125,94800,4.23954990706799,4.98147114080489,4.13356115939129,4.34553865474469,111804.321305374,0.0,1.0
2000-02-29,4.563,5.0,4.5,4.938,44800,3.86901324519025,4.23954990706799,3.81559491636119,4.18697948822035,52835.7974101347,0.0,1.0
2000-03-01,4.75,4.938,4.563,4.813,3500,4.02757241171459,4.18697948822035,3.86901324519025,4.08099074054365,4127.79667266678,0.0,1.0
2000-03-02,4.5,4.625,4.5,4.625,12200,3.81559491636119,3.92158366403789,3.81559491636119,3.92158366403789,14388.3198304385,0.0,1.0
2000-03-03,4.25,4.625,4.25,4.375,4300,3.60361742100779,3.92158366403789,3.60361742100779,3.70960616868449,5071.29305499062,0.0,1.0
2000-03-06,4.25,4.75,4.25,4.25,2600,3.60361742100779,4.02757241171459,3.60361742100779,3.60361742100779,3066.36324255247,0.0,1.0
2000-03-07,4.281,4.281,4.125,4.25,12600,3.62990263043162,3.62990263043162,3.49762867333109,3.60361742100779,14860.0680216004,0.0,1.0
2000-03-08,4.5,4.5,4.25,4.25,3800,3.81559491636119,3.81559491636119,3.60361742100779,3.60361742100779,4481.60781603822,0.0,1.0
2000-03-09,4.5,4.5,4.0,4.25,7300,3.81559491636119,3.81559491636119,3.39163992565439,3.60361742100779,8609.404488705,0.0,1.0
2000-03-10,4.25,4.25,3.938,4.25,14200,3.60361742100779,3.60361742100779,3.33906950680675,3.60361742100779,16747.0607862481,0.0,1.0
2000-03-13,4.0,4.188,3.75,4.0,6500,3.39163992565439,3.55104700216015,3.179662430301,3.39163992565439,7665.90810638117,0.0,1.0
2000-03-14,4.0,4.25,3.75,3.875,21600,3.39163992565439,3.60361742100779,3.179662430301,3.2856511779777,25474.4023227436,0.0,1.0
2000-03-15,4.063,4.063,4.0,4.0,3100,3.44505825448345,3.44505825448345,3.39163992565439,3.39163992565439,3656.04848150486,0.0,1.0
2000-03-16,4.0,4.0,3.875,3.938,3800,3.39163992565439,3.39163992565439,3.2856511779777,3.33906950680675,4481.60781603822,0.0,1.0
2000-03-17,4.0,4.125,3.875,4.0,20500,3.39163992565439,3.49762867333109,3.2856511779777,3.39163992565439,24177.0947970483,0.0,1.0
2000-03-20,3.875,4.125,3.875,4.125,800,3.2856511779777,3.49762867333109,3.2856511779777,3.49762867333109,943.496382323833,0.0,1.0
2000-03-21,4.125,4.125,3.75,3.75,18700,3.49762867333109,3.49762867333109,3.179662430301,3.179662430301,22054.2279368197,0.0,1.0
2000-03-22,3.875,4.0,3.625,4.0,13000,3.2856511779777,3.39163992565439,3.0736736826243,3.39163992565439,15331.8162127623,0.0,1.0
2000-03-23,3.75,3.875,3.75,3.875,600,3.179662430301,3.2856511779777,3.179662430301,3.2856511779777,707.622286742875,0.0,1.0
2000-03-24,3.75,3.875,3.625,3.75,6500,3.179662430301,3.2856511779777,3.0736736826243,3.179662430301,7665.90810638114,0.0,1.0
2000-03-27,3.5,3.625,3.5,3.625,8400,2.9676849349476,3.0736736826243,2.9676849349476,3.0736736826243,9906.71201440025,0.0,1.0
2000-03-28,3.375,3.5,3.375,3.5,5200,2.8616961872709,2.9676849349476,2.8616961872709,2.9676849349476,6132.72648510491,0.0,1.0
2000-03-29,3.5,3.5,3.375,3.438,23300,2.9676849349476,2.9676849349476,2.8616961872709,2.91511451609995,27479.3321351816,0.0,1.0
2000-03-30,3.563,3.625,3.5,3.5,9200,3.02110326377665,3.0736736826243,2.9676849349476,2.9676849349476,10850.2083967241,0.0,1.0
2000-03-31,3.5,3.813,3.5,3.813,3600,2.9676849349476,3.23308075913005,2.9676849349476,3.23308075913005,4245.73372045725,0.0,1.0
2000-04-03,3.5,3.531,3.438,3.5,8700,2.9676849349476,2.99397014437142,2.91511451609995,2.9676849349476,10260.5231577717,0.0,1.0
2000-04-04,3.5,3.5,3.375,3.5,44500,2.9676849349476,2.9676849349476,2.8616961872709,2.9676849349476,52481.9862667632,0.0,1.0
2000-04-05,3.625,3.625,3.625,3.625,4000,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,4717.48191161916,0.0,1.0
2000-04-06,3.62,3.62,3.62,3.62,0,3.06943413271723,3.06943413271723,3.06943413271723,3.06943413271723,0,0.0,1.0
2000-04-07,3.5,3.5,3.5,3.5,800,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,943.496382323833,0.0,1.0
2000-04-10,3.563,3.875,3.563,3.625,8100,3.02110326377665,3.2856511779777,3.02110326377665,3.0736736826243,9552.90087102883,0.0,1.0
2000-04-11,3.5,3.5,3.5,3.5,500,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,589.685238952396,0.0,1.0
2000-04-12,3.188,3.625,3.188,3.5,3300,2.70313702074655,3.0736736826243,2.70313702074655,2.9676849349476,3891.92257708582,0.0,1.0
2000-04-13,3.438,3.625,3.438,3.625,1700,2.91511451609995,3.0736736826243,2.91511451609995,3.0736736826243,2004.92981243815,0.0,1.0
2000-04-14,3.5,3.625,3.5,3.625,35800,2.9676849349476,3.0736736826243,2.9676849349476,3.0736736826243,42221.4631089915,0.0,1.0
2000-04-17,3.625,3.625,3.5,3.625,8300,3.0736736826243,3.0736736826243,2.9676849349476,3.0736736826243,9788.77496660977,0.0,1.0
2000-04-18,3.875,4.0,3.75,3.75,9500,3.2856511779777,3.39163992565439,3.179662430301,3.179662430301,11204.0195400955,0.0,1.0
2000-04-19,3.875,3.875,3.625,3.625,10000,3.2856511779777,3.2856511779777,3.0736736826243,3.0736736826243,11793.7047790479,0.0,1.0
2000-04-20,3.88,3.88,3.88,3.88,0,3.28989072788476,3.28989072788476,3.28989072788476,3.28989072788476,0,0.0,1.0
2000-04-24,3.625,3.625,3.625,3.625,200,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,235.874095580958,0.0,1.0
2000-04-25,3.62,3.62,3.62,3.62,0,3.06943413271723,3.06943413271723,3.06943413271723,3.06943413271723,0,0.0,1.0
2000-04-26,4.063,4.063,4.063,4.063,400,3.44505825448345,3.44505825448345,3.44505825448345,3.44505825448345,471.748191161917,0.0,1.0
2000-04-27,3.625,3.844,3.625,3.844,500,3.0736736826243,3.25936596855387,3.0736736826243,3.25936596855387,589.685238952396,0.0,1.0
2000-04-28,4.047,4.047,4.047,4.047,300,3.43149169478083,3.43149169478083,3.43149169478083,3.43149169478083,353.811143371438,0.0,1.0
2000-05-01,4.25,4.75,4.125,4.125,21900,3.60361742100779,4.02757241171459,3.49762867333109,3.49762867333109,25828.213466115,0.0,1.0
2000-05-02,4.25,4.5,4.25,4.25,4200,3.60361742100779,3.81559491636119,3.60361742100779,3.60361742100779,4953.35600720014,0.0,1.0
2000-05-03,4.75,4.75,4.75,4.75,1000,4.02757241171459,4.02757241171459,4.02757241171459,4.02757241171459,1179.37047790479,0.0,1.0
2000-05-04,4.5,4.5,4.5,4.5,800,3.81559491636119,3.81559491636119,3.81559491636119,3.81559491636119,943.496382323835,0.0,1.0
2000-05-05,4.625,4.625,4.5,4.5,500,3.92158366403789,3.92158366403789,3.81559491636119,3.81559491636119,589.685238952397,0.0,1.0
2000-05-08,4.5,4.5,4.375,4.375,2200,3.81559491636119,3.81559491636119,3.70960616868449,3.70960616868449,2594.61505139055,0.0,1.0
2000-05-09,4.406,4.469,4.406,4.438,4000,3.73589137810832,3.78930970693737,3.73589137810832,3.76302449751355,4717.48191161917,0.0,1.0
2000-05-10,3.75,4.125,3.625,4.125,16600,3.179662430301,3.49762867333109,3.0736736826243,3.49762867333109,19577.5499332195,0.0,1.0
2000-05-11,3.75,3.75,3.75,3.75,3300,3.179662430301,3.179662430301,3.179662430301,3.179662430301,3891.92257708581,0.0,1.0
2000-05-12,3.75,3.75,3.75,3.75,0,3.179662430301,3.179662430301,3.179662430301,3.179662430301,0,0.0,1.0
2000-05-15,4.0,4.0,3.875,3.875,4400,3.39163992565439,3.39163992565439,3.2856511779777,3.2856511779777,5189.2301027811,0.0,1.0
2000-05-16,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-05-17,4.0,4.25,4.0,4.25,4500,3.39163992565439,3.60361742100779,3.39163992565439,3.60361742100779,5307.16715057158,0.0,1.0
2000-05-18,4.5,4.625,4.125,4.125,7400,3.81559491636119,3.92158366403789,3.49762867333109,3.49762867333109,8727.34153649548,0.0,1.0
2000-05-19,4.125,4.375,4.125,4.375,500,3.49762867333109,3.70960616868449,3.49762867333109,3.70960616868449,589.685238952397,0.0,1.0
2000-05-22,3.75,4.188,3.75,4.188,6800,3.179662430301,3.55104700216015,3.179662430301,3.55104700216015,8019.71924975258,0.0,1.0
2000-05-23,4.125,4.125,4.125,4.125,1200,3.49762867333109,3.49762867333109,3.49762867333109,3.49762867333109,1415.24457348575,0.0,1.0
2000-05-24,3.688,4.0,3.688,4.0,2500,3.12709201145335,3.39163992565439,3.12709201145335,3.39163992565439,2948.42619476198,0.0,1.0
2000-05-25,3.69,3.69,3.69,3.69,0,3.12878783141618,3.12878783141618,3.12878783141618,3.12878783141618,0,0.0,1.0
2000-05-26,4.0,4.0,3.688,3.688,1600,3.39163992565439,3.39163992565439,3.12709201145335,3.12709201145335,1886.99276464767,0.0,1.0
2000-05-30,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-05-31,4.063,4.063,4.0,4.0,22300,3.44505825448345,3.44505825448345,3.39163992565439,3.39163992565439,26299.9616572769,0.0,1.0
2000-06-01,4.25,4.25,4.25,4.25,3600,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,4245.73372045726,0.0,1.0
2000-06-02,4.375,4.375,4.0,4.344,2400,3.70960616868449,3.70960616868449,3.39163992565439,3.68332095926067,2830.48914697151,0.0,1.0
2000-06-05,4.38,4.38,4.38,4.38,0,3.71384571859156,3.71384571859156,3.71384571859156,3.71384571859156,0,0.0,1.0
2000-06-06,3.906,3.906,3.875,3.875,6400,3.31193638740152,3.31193638740152,3.2856511779777,3.2856511779777,7547.97105859067,0.0,1.0
2000-06-07,3.938,4.0,3.75,3.938,8700,3.33906950680675,3.39163992565439,3.179662430301,3.33906950680675,10260.5231577717,0.0,1.0
2000-06-08,4.063,4.125,4.063,4.063,6500,3.44505825448345,3.49762867333109,3.44505825448345,3.44505825448345,7665.90810638116,0.0,1.0
2000-06-09,4.188,4.188,4.063,4.063,5300,3.55104700216015,3.55104700216015,3.44505825448345,3.44505825448345,6250.6635328954,0.0,1.0
2000-06-12,4.156,4.25,4.156,4.25,1700,3.52391388275492,3.60361742100779,3.52391388275492,3.60361742100779,2004.92981243815,0.0,1.0
2000-06-13,4.5,4.5,3.875,4.063,14100,3.81559491636119,3.81559491636119,3.2856511779777,3.44505825448345,16629.1237384576,0.0,1.0
2000-06-14,4.313,4.5,4.313,4.5,3700,3.65703574983685,3.81559491636119,3.65703574983685,3.81559491636119,4363.67076824774,0.0,1.0
2000-06-15,4.313,4.313,4.25,4.313,2000,3.65703574983685,3.65703574983685,3.60361742100779,3.65703574983685,2358.74095580959,0.0,1.0
2000-06-16,4.375,4.438,4.375,4.438,5000,3.70960616868449,3.76302449751355,3.70960616868449,3.76302449751355,5896.85238952397,0.0,1.0
2000-06-19,4.5,4.5,3.875,3.875,400,3.81559491636119,3.81559491636119,3.2856511779777,3.2856511779777,471.748191161918,0.0,1.0
2000-06-20,4.063,4.125,4.0,4.125,3300,3.44505825448345,3.49762867333109,3.39163992565439,3.49762867333109,3891.92257708582,0.0,1.0
2000-06-21,4.0,4.375,3.75,4.063,15200,3.39163992565439,3.70960616868449,3.179662430301,3.44505825448345,17926.4312641529,0.0,1.0
2000-06-22,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-06-23,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-06-26,3.875,4.0,3.875,4.0,3500,3.2856511779777,3.39163992565439,3.2856511779777,3.39163992565439,4127.79667266677,0.0,1.0
2000-06-27,4.125,4.125,3.75,3.875,20900,3.49762867333109,3.49762867333109,3.179662430301,3.2856511779777,24648.8429882102,0.0,1.0
2000-06-28,4.0,4.0,4.0,4.0,500,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,589.685238952397,0.0,1.0
2000-06-29,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-06-30,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-07-03,3.875,4.125,3.875,4.125,5300,3.2856511779777,3.49762867333109,3.2856511779777,3.49762867333109,6250.66353289539,0.0,1.0
2000-07-05,4.5,4.625,4.5,4.625,2800,3.81559491636119,3.92158366403789,3.81559491636119,3.92158366403789,3302.23733813342,0.0,1.0
2000-07-06,4.75,4.75,4.625,4.625,9000,4.02757241171459,4.02757241171459,3.92158366403789,3.92158366403789,10614.3343011431,0.0,1.0
2000-07-07,4.75,4.75,4.75,4.75,0,4.02757241171459,4.02757241171459,4.02757241171459,4.02757241171459,0,0.0,1.0
2000-07-10,4.188,4.188,4.188,4.188,5300,3.55104700216015,3.55104700216015,3.55104700216015,3.55104700216015,6250.6635328954,0.0,1.0
2000-07-11,4.19,4.19,4.19,4.19,0,3.55274282212298,3.55274282212298,3.55274282212298,3.55274282212298,0,0.0,1.0
2000-07-12,4.125,4.125,4.125,4.125,2600,3.49762867333109,3.49762867333109,3.49762867333109,3.49762867333109,3066.36324255247,0.0,1.0
2000-07-13,4.0,4.0,4.0,4.0,3800,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,4481.60781603822,0.0,1.0
2000-07-14,3.938,4.0,3.938,4.0,18700,3.33906950680675,3.39163992565439,3.33906950680675,3.39163992565439,22054.2279368196,0.0,1.0
2000-07-17,3.969,3.969,3.969,3.969,500,3.36535471623057,3.36535471623057,3.36535471623057,3.36535471623057,589.685238952397,0.0,1.0
2000-07-18,4.25,4.25,3.938,4.0,5900,3.60361742100779,3.60361742100779,3.33906950680675,3.39163992565439,6958.28581963829,0.0,1.0
2000-07-19,4.25,4.25,4.25,4.25,0,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,0,0.0,1.0
2000-07-20,3.813,4.125,3.813,4.125,3700,3.23308075913005,3.49762867333109,3.23308075913005,3.49762867333109,4363.67076824774,0.0,1.0
2000-07-21,3.81,3.81,3.81,3.81,0,3.23053702918581,3.23053702918581,3.23053702918581,3.23053702918581,0,0.0,1.0
2000-07-24,4.0,4.0,3.813,4.0,5500,3.39163992565439,3.39163992565439,3.23308075913005,3.39163992565439,6486.53762847637,0.0,1.0
2000-07-25,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-07-26,3.875,3.875,3.875,3.875,500,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,589.685238952396,0.0,1.0
2000-07-27,3.875,3.875,3.875,3.875,400,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,471.748191161916,0.0,1.0
2000-07-28,3.813,3.813,3.813,3.813,2500,3.23308075913005,3.23308075913005,3.23308075913005,3.23308075913005,2948.42619476198,0.0,1.0
2000-07-31,3.81,3.81,3.81,3.81,0,3.23053702918581,3.23053702918581,3.23053702918581,3.23053702918581,0,0.0,1.0
2000-08-01,3.81,3.81,3.81,3.81,0,3.23053702918581,3.23053702918581,3.23053702918581,3.23053702918581,0,0.0,1.0
2000-08-02,3.813,4.0,3.813,4.0,2700,3.23308075913005,3.39163992565439,3.23308075913005,3.39163992565439,3184.30029034294,0.0,1.0
2000-08-03,3.813,3.813,3.813,3.813,400,3.23308075913005,3.23308075913005,3.23308075913005,3.23308075913005,471.748191161917,0.0,1.0
2000-08-04,4.0,4.0,3.875,4.0,7400,3.39163992565439,3.39163992565439,3.2856511779777,3.39163992565439,8727.34153649548,0.0,1.0
2000-08-07,4.25,4.25,4.0,4.0,40000,3.60361742100779,3.60361742100779,3.39163992565439,3.39163992565439,47174.8191161918,0.0,1.0
2000-08-08,4.375,4.625,4.25,4.25,37800,3.70960616868449,3.92158366403789,3.60361742100779,3.60361742100779,44580.2040648012,0.0,1.0
2000-08-09,4.375,4.625,4.125,4.125,22800,3.70960616868449,3.92158366403789,3.49762867333109,3.49762867333109,26889.6468962293,0.0,1.0
2000-08-10,4.25,4.625,4.25,4.375,44300,3.60361742100779,3.92158366403789,3.60361742100779,3.70960616868449,52246.1121711824,0.0,1.0
2000-08-11,4.25,4.5,4.25,4.375,18700,3.60361742100779,3.81559491636119,3.60361742100779,3.70960616868449,22054.2279368197,0.0,1.0
2000-08-14,4.375,4.375,4.25,4.375,28600,3.70960616868449,3.70960616868449,3.60361742100779,3.70960616868449,33729.9956680771,0.0,1.0
2000-08-15,4.563,4.813,4.563,4.688,9300,3.86901324519025,4.08099074054365,3.86901324519025,3.97500199286695,10968.1454445146,0.0,1.0
2000-08-16,4.688,4.75,4.688,4.688,9200,3.97500199286695,4.02757241171459,3.97500199286695,3.97500199286695,10850.2083967241,0.0,1.0
2000-08-17,4.625,4.75,4.625,4.75,3700,3.92158366403789,4.02757241171459,3.92158366403789,4.02757241171459,4363.67076824774,0.0,1.0
2000-08-18,4.75,4.75,4.688,4.688,9700,4.02757241171459,4.02757241171459,3.97500199286695,3.97500199286695,11439.8936356765,0.0,1.0
2000-08-21,4.625,4.625,4.625,4.625,1500,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,1769.05571685719,0.0,1.0
2000-08-22,4.625,4.625,4.625,4.625,1800,3.92158366403789,3.92158366403789,3.92158366403789,3.92158366403789,2122.86686022863,0.0,1.0
2000-08-23,4.25,4.75,4.25,4.5,5200,3.60361742100779,4.02757241171459,3.60361742100779,3.81559491636119,6132.72648510493,0.0,1.0
2000-08-24,4.25,4.25,3.875,4.25,12500,3.60361742100779,3.60361742100779,3.2856511779777,3.60361742100779,14742.1309738099,0.0,1.0
2000-08-25,4.563,4.563,4.313,4.313,1900,3.86901324519025,3.86901324519025,3.65703574983685,3.65703574983685,2240.80390801911,0.0,1.0
2000-08-28,4.375,4.438,4.375,4.438,400,3.70960616868449,3.76302449751355,3.70960616868449,3.76302449751355,471.748191161918,0.0,1.0
2000-08-29,4.38,4.38,4.38,4.38,0,3.71384571859156,3.71384571859156,3.71384571859156,3.71384571859156,0,0.0,1.0
2000-08-30,4.25,4.25,4.25,4.25,500,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,589.685238952397,0.0,1.0
2000-08-31,4.25,4.25,4.25,4.25,0,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,0,0.0,1.0
2000-09-01,4.125,4.25,4.125,4.25,200,3.49762867333109,3.60361742100779,3.49762867333109,3.60361742100779,235.874095580959,0.0,1.0
2000-09-05,4.12,4.12,4.12,4.12,0,3.49338912342403,3.49338912342403,3.49338912342403,3.49338912342403,0,0.0,1.0
2000-09-06,4.12,4.12,4.12,4.12,0,3.49338912342403,3.49338912342403,3.49338912342403,3.49338912342403,0,0.0,1.0
2000-09-07,4.5,4.5,4.125,4.25,7500,3.81559491636119,3.81559491636119,3.49762867333109,3.60361742100779,8845.27858428596,0.0,1.0
2000-09-08,4.5,4.625,4.5,4.625,21400,3.81559491636119,3.92158366403789,3.81559491636119,3.92158366403789,25238.5282271626,0.0,1.0
2000-09-11,4.25,4.75,4.25,4.75,1100,3.60361742100779,4.02757241171459,3.60361742100779,4.02757241171459,1297.30752569527,0.0,1.0
2000-09-12,4.375,4.5,4.375,4.5,11700,3.70960616868449,3.81559491636119,3.70960616868449,3.81559491636119,13798.6345914861,0.0,1.0
2000-09-13,4.38,4.38,4.38,4.38,0,3.71384571859156,3.71384571859156,3.71384571859156,3.71384571859156,0,0.0,1.0
2000-09-14,4.38,4.38,4.38,4.38,0,3.71384571859156,3.71384571859156,3.71384571859156,3.71384571859156,0,0.0,1.0
2000-09-15,4.375,4.375,4.375,4.375,1000,3.70960616868449,3.70960616868449,3.70960616868449,3.70960616868449,1179.37047790479,0.0,1.0
2000-09-18,4.25,4.375,4.25,4.375,2000,3.60361742100779,3.70960616868449,3.60361742100779,3.70960616868449,2358.74095580959,0.0,1.0
2000-09-19,4.25,4.25,4.25,4.25,0,3.60361742100779,3.60361742100779,3.60361742100779,3.60361742100779,0,0.0,1.0
2000-09-20,4.125,4.125,4.125,4.125,1000,3.49762867333109,3.49762867333109,3.49762867333109,3.49762867333109,1179.37047790479,0.0,1.0
2000-09-21,4.125,4.125,4.125,4.125,500,3.49762867333109,3.49762867333109,3.49762867333109,3.49762867333109,589.685238952397,0.0,1.0
2000-09-22,4.12,4.12,4.12,4.12,0,3.49338912342403,3.49338912342403,3.49338912342403,3.49338912342403,0,0.0,1.0
2000-09-25,4.375,4.5,4.125,4.125,31500,3.70960616868449,3.81559491636119,3.49762867333109,3.49762867333109,37150.170054001,0.0,1.0
2000-09-26,4.0,4.25,4.0,4.25,4600,3.39163992565439,3.60361742100779,3.39163992565439,3.60361742100779,5425.10419836206,0.0,1.0
2000-09-27,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-09-28,4.0,4.0,4.0,4.0,3300,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,3891.92257708582,0.0,1.0
2000-09-29,4.0,4.0,4.0,4.0,0,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,0,0.0,1.0
2000-10-02,4.125,4.375,4.125,4.375,2700,3.49762867333109,3.70960616868449,3.49762867333109,3.70960616868449,3184.30029034295,0.0,1.0
2000-10-03,3.938,4.125,3.875,4.125,8500,3.33906950680675,3.49762867333109,3.2856511779777,3.49762867333109,10024.6490621907,0.0,1.0
2000-10-04,3.875,3.875,3.875,3.875,200,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,235.874095580958,0.0,1.0
2000-10-05,3.875,4.25,3.875,4.25,2700,3.2856511779777,3.60361742100779,3.2856511779777,3.60361742100779,3184.30029034294,0.0,1.0
2000-10-06,3.75,3.875,3.75,3.875,2800,3.179662430301,3.2856511779777,3.179662430301,3.2856511779777,3302.23733813342,0.0,1.0
2000-10-09,3.75,3.75,3.75,3.75,500,3.179662430301,3.179662430301,3.179662430301,3.179662430301,589.685238952396,0.0,1.0
2000-10-10,3.75,3.75,3.75,3.75,1000,3.179662430301,3.179662430301,3.179662430301,3.179662430301,1179.37047790479,0.0,1.0
2000-10-11,3.625,3.75,3.625,3.75,6500,3.0736736826243,3.179662430301,3.0736736826243,3.179662430301,7665.90810638114,0.0,1.0
2000-10-12,3.75,3.875,3.625,3.875,2600,3.179662430301,3.2856511779777,3.0736736826243,3.2856511779777,3066.36324255246,0.0,1.0
2000-10-13,3.813,3.875,3.625,3.625,9000,3.23308075913005,3.2856511779777,3.0736736826243,3.0736736826243,10614.3343011431,0.0,1.0
2000-10-16,3.688,3.688,3.688,3.688,100,3.12709201145335,3.12709201145335,3.12709201145335,3.12709201145335,117.937047790479,0.0,1.0
2000-10-17,3.438,3.734,3.438,3.734,48300,2.91511451609995,3.16609587059838,2.91511451609995,3.16609587059838,56963.5940828016,0.0,1.0
2000-10-18,3.44,3.44,3.44,3.44,0,2.91681033606278,2.91681033606278,2.91681033606278,2.91681033606278,0,0.0,1.0
2000-10-19,3.44,3.44,3.44,3.44,0,2.91681033606278,2.91681033606278,2.91681033606278,2.91681033606278,0,0.0,1.0
2000-10-20,3.438,3.875,3.438,3.75,9400,2.91511451609995,3.2856511779777,2.91511451609995,3.179662430301,11086.0824923051,0.0,1.0
2000-10-23,3.5,3.5,3.5,3.5,1000,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,1179.37047790479,0.0,1.0
2000-10-24,3.438,3.5,3.438,3.438,6800,2.91511451609995,2.9676849349476,2.91511451609995,2.91511451609995,8019.7192497526,0.0,1.0
2000-10-25,3.375,3.438,3.375,3.438,10900,2.8616961872709,2.91511451609995,2.8616961872709,2.91511451609995,12855.1382091622,0.0,1.0
2000-10-26,3.375,3.438,3.375,3.438,1400,2.8616961872709,2.91511451609995,2.8616961872709,2.91511451609995,1651.11866906671,0.0,1.0
2000-10-27,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
2000-10-30,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
2000-10-31,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
2000-11-01,3.5,3.5,3.438,3.438,5100,2.9676849349476,2.9676849349476,2.91511451609995,2.91511451609995,6014.78943731443,0.0,1.0
2000-11-02,3.5,3.5,3.5,3.5,0,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,0,0.0,1.0
2000-11-03,3.5,3.625,3.5,3.5,10400,2.9676849349476,3.0736736826243,2.9676849349476,2.9676849349476,12265.4529702098,0.0,1.0
2000-11-06,3.75,3.75,3.5,3.5,3000,3.179662430301,3.179662430301,2.9676849349476,2.9676849349476,3538.11143371437,0.0,1.0
2000-11-07,3.75,3.75,3.75,3.75,0,3.179662430301,3.179662430301,3.179662430301,3.179662430301,0,0.0,1.0
2000-11-08,3.75,3.75,3.75,3.75,0,3.179662430301,3.179662430301,3.179662430301,3.179662430301,0,0.0,1.0
2000-11-09,3.75,3.75,3.625,3.625,8000,3.179662430301,3.179662430301,3.0736736826243,3.0736736826243,9434.96382323833,0.0,1.0
2000-11-10,3.5,3.5,3.5,3.5,2000,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,2358.74095580958,0.0,1.0
2000-11-13,3.719,3.719,3.5,3.5,1200,3.15337722087717,3.15337722087717,2.9676849349476,2.9676849349476,1415.24457348575,0.0,1.0
2000-11-14,3.563,3.75,3.563,3.563,500,3.02110326377665,3.179662430301,3.02110326377665,3.02110326377665,589.685238952397,0.0,1.0
2000-11-15,3.375,3.563,3.375,3.563,3900,2.8616961872709,3.02110326377665,2.8616961872709,3.02110326377665,4599.54486382869,0.0,1.0
2000-11-16,3.625,3.625,3.5,3.5,2900,3.0736736826243,3.0736736826243,2.9676849349476,2.9676849349476,3420.17438592389,0.0,1.0
2000-11-17,3.62,3.62,3.62,3.62,0,3.06943413271723,3.06943413271723,3.06943413271723,3.06943413271723,0,0.0,1.0
2000-11-20,3.5,3.5,3.5,3.5,500,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,589.685238952396,0.0,1.0
2000-11-21,3.625,3.625,3.625,3.625,1900,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,2240.8039080191,0.0,1.0
2000-11-22,3.688,3.875,3.688,3.875,800,3.12709201145335,3.2856511779777,3.12709201145335,3.2856511779777,943.496382323835,0.0,1.0
2000-11-24,3.69,3.69,3.69,3.69,0,3.12878783141618,3.12878783141618,3.12878783141618,3.12878783141618,0,0.0,1.0
2000-11-27,3.688,3.688,3.688,3.688,1000,3.12709201145335,3.12709201145335,3.12709201145335,3.12709201145335,1179.37047790479,0.0,1.0
2000-11-28,3.625,3.625,3.625,3.625,3800,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,4481.60781603821,0.0,1.0
2000-11-29,3.375,3.625,3.375,3.5,9400,2.8616961872709,3.0736736826243,2.8616961872709,2.9676849349476,11086.082492305,0.0,1.0
2000-11-30,3.375,3.438,3.375,3.375,2500,2.8616961872709,2.91511451609995,2.8616961872709,2.8616961872709,2948.42619476198,0.0,1.0
2000-12-01,3.375,3.375,3.375,3.375,2500,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,2948.42619476198,0.0,1.0
2000-12-04,3.625,3.625,3.5,3.5,8000,3.0736736826243,3.0736736826243,2.9676849349476,2.9676849349476,9434.96382323833,0.0,1.0
2000-12-05,3.625,3.625,3.625,3.625,1000,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,1179.37047790479,0.0,1.0
2000-12-06,3.375,3.875,3.313,3.875,4200,2.8616961872709,3.2856511779777,2.80912576842325,3.2856511779777,4953.35600720012,0.0,1.0
2000-12-07,3.625,3.625,3.625,3.625,1000,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,1179.37047790479,0.0,1.0
2000-12-08,3.688,3.688,3.406,3.625,3100,3.12709201145335,3.12709201145335,2.88798139669472,3.0736736826243,3656.04848150486,0.0,1.0
2000-12-11,3.688,3.688,3.438,3.438,3300,3.12709201145335,3.12709201145335,2.91511451609995,2.91511451609995,3891.92257708582,0.0,1.0
2000-12-12,3.313,3.625,3.313,3.375,4300,2.80912576842325,3.0736736826243,2.80912576842325,2.8616961872709,5071.29305499062,0.0,1.0
2000-12-13,3.5,3.5,3.5,3.5,4200,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,4953.35600720012,0.0,1.0
2000-12-14,3.438,3.438,3.438,3.438,1100,2.91511451609995,2.91511451609995,2.91511451609995,2.91511451609995,1297.30752569527,0.0,1.0
2000-12-15,3.44,3.44,3.44,3.44,0,2.91681033606278,2.91681033606278,2.91681033606278,2.91681033606278,0,0.0,1.0
2000-12-18,3.406,3.438,3.25,3.438,10300,2.88798139669472,2.91511451609995,2.7557074395942,2.91511451609995,12147.5159224194,0.0,1.0
2000-12-19,3.375,3.438,3.313,3.438,18100,2.8616961872709,2.91511451609995,2.80912576842325,2.91511451609995,21346.6056500767,0.0,1.0
2000-12-20,3.375,3.375,3.375,3.375,7400,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,8727.34153649545,0.0,1.0
2000-12-21,3.375,3.625,3.375,3.375,10000,2.8616961872709,3.0736736826243,2.8616961872709,2.8616961872709,11793.7047790479,0.0,1.0
2000-12-22,3.438,3.5,3.375,3.5,2200,2.91511451609995,2.9676849349476,2.8616961872709,2.9676849349476,2594.61505139055,0.0,1.0
2000-12-26,3.38,3.38,3.38,3.38,2400,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,2830.48914697151,0.0,1.0
2000-12-27,3.375,3.391,3.313,3.375,21400,2.8616961872709,2.87526274697351,2.80912576842325,2.8616961872709,25238.5282271625,0.0,1.0
2000-12-28,3.313,3.375,3.313,3.313,12500,2.80912576842325,2.8616961872709,2.80912576842325,2.80912576842325,14742.1309738099,0.0,1.0
2000-12-29,3.5,3.75,3.25,3.375,48200,2.9676849349476,3.179662430301,2.7557074395942,2.8616961872709,56845.6570350109,0.0,1.0
2001-01-02,3.625,3.625,3.5,3.5,5200,3.0736736826243,3.0736736826243,2.9676849349476,2.9676849349476,6132.72648510491,0.0,1.0
2001-01-03,3.5,3.5,3.5,3.5,400,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,471.748191161916,0.0,1.0
2001-01-04,3.5,3.5,3.5,3.5,11400,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,13444.8234481146,0.0,1.0
2001-01-05,3.375,3.375,3.375,3.375,200,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,235.874095580958,0.0,1.0
2001-01-08,3.375,3.625,3.375,3.625,5600,2.8616961872709,3.0736736826243,2.8616961872709,3.0736736826243,6604.47467626683,0.0,1.0
2001-01-09,3.5,3.5,3.5,3.5,800,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,943.496382323833,0.0,1.0
2001-01-10,3.375,3.625,3.375,3.5,3300,2.8616961872709,3.0736736826243,2.8616961872709,2.9676849349476,3891.92257708581,0.0,1.0
2001-01-11,3.5,3.5,3.5,3.5,18600,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,21936.2908890291,0.0,1.0
2001-01-12,3.375,3.5,3.375,3.438,21500,2.8616961872709,2.9676849349476,2.8616961872709,2.91511451609995,25356.465274953,0.0,1.0
2001-01-16,3.625,3.625,3.313,3.328,11300,3.0736736826243,3.0736736826243,2.80912576842325,2.82184441814446,13326.8864003241,0.0,1.0
2001-01-17,3.281,3.5,3.25,3.375,31700,2.78199264901802,2.9676849349476,2.7557074395942,2.8616961872709,37386.0441495819,0.0,1.0
2001-01-18,3.25,3.281,3.25,3.281,5300,2.7557074395942,2.78199264901802,2.7557074395942,2.78199264901802,6250.66353289539,0.0,1.0
2001-01-19,3.44,3.44,3.44,3.44,100,2.91681033606278,2.91681033606278,2.91681033606278,2.91681033606278,117.937047790479,0.0,1.0
2001-01-22,3.359,3.359,3.359,3.359,100,2.84812962756828,2.84812962756828,2.84812962756828,2.84812962756828,117.937047790479,0.0,1.0
2001-01-23,3.375,3.375,3.25,3.25,1400,2.8616961872709,2.8616961872709,2.7557074395942,2.7557074395942,1651.11866906671,0.0,1.0
2001-01-24,3.375,3.375,3.375,3.375,2600,2.8616961872709,2.8616961872709,2.8616961872709,2.8616961872709,3066.36324255246,0.0,1.0
2001-01-25,3.313,3.5,3.313,3.5,12900,2.80912576842325,2.9676849349476,2.80912576842325,2.9676849349476,15213.8791649718,0.0,1.0
2001-01-26,3.313,3.313,3.313,3.313,400,2.80912576842325,2.80912576842325,2.80912576842325,2.80912576842325,471.748191161918,0.0,1.0
2001-01-29,3.531,3.531,3.484,3.484,12300,2.99397014437142,2.99397014437142,2.95411837524498,2.95411837524498,14506.2568782289,0.0,1.0
2001-01-30,3.563,3.625,3.469,3.563,9100,3.02110326377665,3.0736736826243,2.94139972552377,3.02110326377665,10732.2713489336,0.0,1.0
2001-01-31,3.563,3.719,3.563,3.719,13200,3.02110326377665,3.15337722087717,3.02110326377665,3.15337722087717,15567.6903083433,0.0,1.0
2001-02-01,3.75,3.75,3.688,3.688,4000,3.179662430301,3.179662430301,3.12709201145335,3.12709201145335,4717.48191161916,0.0,1.0
2001-02-02,3.938,4.188,3.828,3.828,20300,3.33906950680675,3.55104700216015,3.24579940885126,3.24579940885126,23941.2207014673,0.0,1.0
2001-02-05,3.938,3.938,3.938,3.938,5000,3.33906950680675,3.33906950680675,3.33906950680675,3.33906950680675,5896.85238952397,0.0,1.0
2001-02-06,3.938,4.0,3.938,4.0,3400,3.33906950680675,3.39163992565439,3.33906950680675,3.39163992565439,4009.8596248763,0.0,1.0
2001-02-07,4.0,4.0,4.0,4.0,500,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,589.685238952397,0.0,1.0
2001-02-08,3.938,4.0,3.938,4.0,3700,3.33906950680675,3.39163992565439,3.33906950680675,3.39163992565439,4363.67076824774,0.0,1.0
2001-02-09,3.5,3.875,3.5,3.875,8600,2.9676849349476,3.2856511779777,2.9676849349476,3.2856511779777,10142.5861099812,0.0,1.0
2001-02-12,3.5,3.625,3.5,3.625,4800,2.9676849349476,3.0736736826243,2.9676849349476,3.0736736826243,5660.978293943,0.0,1.0
2001-02-13,3.5,3.563,3.438,3.438,12100,2.9676849349476,3.02110326377665,2.91511451609995,2.91511451609995,14270.382782648,0.0,1.0
2001-02-14,3.5,3.75,3.5,3.625,3500,2.9676849349476,3.179662430301,2.9676849349476,3.0736736826243,4127.79667266677,0.0,1.0
2001-02-15,3.75,3.875,3.75,3.75,7100,3.179662430301,3.2856511779777,3.179662430301,3.179662430301,8373.53039312402,0.0,1.0
2001-02-16,3.75,3.75,3.75,3.75,500,3.179662430301,3.179662430301,3.179662430301,3.179662430301,589.685238952396,0.0,1.0
2001-02-20,3.938,3.938,3.5,3.75,8700,3.33906950680675,3.33906950680675,2.9676849349476,3.179662430301,10260.5231577717,0.0,1.0
2001-02-21,4.188,4.188,3.625,3.938,23800,3.55104700216015,3.55104700216015,3.0736736826243,3.33906950680675,28069.0173741341,0.0,1.0
2001-02-22,3.75,4.188,3.438,4.188,10000,3.179662430301,3.55104700216015,2.91511451609995,3.55104700216015,11793.7047790479,0.0,1.0
2001-02-23,3.875,3.875,3.875,3.875,2100,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,2476.67800360006,0.0,1.0
2001-02-26,4.0,4.063,3.875,4.063,9200,3.39163992565439,3.44505825448345,3.2856511779777,3.44505825448345,10850.2083967241,0.0,1.0
2001-02-27,4.0,4.0,3.75,3.875,6500,3.39163992565439,3.39163992565439,3.179662430301,3.2856511779777,7665.90810638117,0.0,1.0
2001-02-28,3.938,3.938,3.875,3.875,3000,3.33906950680675,3.33906950680675,3.2856511779777,3.2856511779777,3538.11143371438,0.0,1.0
2001-03-01,3.75,4.0,3.75,4.0,2000,3.179662430301,3.39163992565439,3.179662430301,3.39163992565439,2358.74095580958,0.0,1.0
2001-03-02,3.75,3.75,3.75,3.75,0,3.179662430301,3.179662430301,3.179662430301,3.179662430301,0,0.0,1.0
2001-03-05,3.75,3.75,3.75,3.75,100,3.179662430301,3.179662430301,3.179662430301,3.179662430301,117.937047790479,0.0,1.0
2001-03-06,4.0,4.0,3.844,3.875,7000,3.39163992565439,3.39163992565439,3.25936596855387,3.2856511779777,8255.59334533356,0.0,1.0
2001-03-07,4.0,4.0,4.0,4.0,11700,3.39163992565439,3.39163992565439,3.39163992565439,3.39163992565439,13798.6345914861,0.0,1.0
2001-03-08,3.875,3.875,3.875,3.875,100,3.2856511779777,3.2856511779777,3.2856511779777,3.2856511779777,117.937047790479,0.0,1.0
2001-03-09,3.906,4.0,3.906,4.0,2000,3.31193638740152,3.39163992565439,3.31193638740152,3.39163992565439,2358.74095580958,0.0,1.0
2001-03-12,3.844,4.0,3.844,4.0,6900,3.25936596855387,3.39163992565439,3.25936596855387,3.39163992565439,8137.65629754308,0.0,1.0
2001-03-13,3.75,3.75,3.688,3.75,8800,3.179662430301,3.179662430301,3.12709201145335,3.179662430301,10378.4602055622,0.0,1.0
2001-03-14,3.5,3.5,3.5,3.5,200,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,235.874095580958,0.0,1.0
2001-03-15,3.625,4.0,3.625,3.938,2200,3.0736736826243,3.39163992565439,3.0736736826243,3.33906950680675,2594.61505139054,0.0,1.0
2001-03-16,3.62,3.62,3.62,3.62,0,3.06943413271723,3.06943413271723,3.06943413271723,3.06943413271723,0,0.0,1.0
2001-03-19,3.88,3.88,3.88,3.88,600,3.28989072788476,3.28989072788476,3.28989072788476,3.28989072788476,707.622286742876,0.0,1.0
2001-03-20,3.5,3.563,3.5,3.563,800,2.9676849349476,3.02110326377665,2.9676849349476,3.02110326377665,943.496382323833,0.0,1.0
2001-03-21,3.75,3.75,3.75,3.75,200,3.179662430301,3.179662430301,3.179662430301,3.179662430301,235.874095580958,0.0,1.0
2001-03-22,3.5,3.5,3.5,3.5,3000,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,3538.11143371437,0.0,1.0
2001-03-23,3.5,3.5,3.313,3.375,7900,2.9676849349476,2.9676849349476,2.80912576842325,2.8616961872709,9317.02677544785,0.0,1.0
2001-03-26,3.563,3.563,3.563,3.563,1500,3.02110326377665,3.02110326377665,3.02110326377665,3.02110326377665,1769.05571685719,0.0,1.0
2001-03-27,3.563,3.563,3.5,3.563,3200,3.02110326377665,3.02110326377665,2.9676849349476,3.02110326377665,3773.98552929534,0.0,1.0
2001-03-28,3.875,3.875,3.5,3.75,1600,3.2856511779777,3.2856511779777,2.9676849349476,3.179662430301,1886.99276464767,0.0,1.0
2001-03-29,3.5,3.5,3.5,3.5,100,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,117.937047790479,0.0,1.0
2001-03-30,3.5,3.75,3.5,3.75,4100,2.9676849349476,3.179662430301,2.9676849349476,3.179662430301,4835.41895940964,0.0,1.0
2001-04-02,3.5,3.5,3.5,3.5,0,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,0,0.0,1.0
2001-04-03,3.5,3.5,3.5,3.5,1000,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,1179.37047790479,0.0,1.0
2001-04-04,3.625,3.734,3.625,3.734,4600,3.0736736826243,3.16609587059838,3.0736736826243,3.16609587059838,5425.10419836204,0.0,1.0
2001-04-05,3.625,3.813,3.5,3.781,24700,3.0736736826243,3.23308075913005,2.9676849349476,3.20594763972482,29130.4508042483,0.0,1.0
2001-04-06,3.625,3.625,3.625,3.625,5900,3.0736736826243,3.0736736826243,3.0736736826243,3.0736736826243,6958.28581963827,0.0,1.0
2001-04-09,3.25,3.62,3.15,3.62,73900,2.7557074395942,3.06943413271723,2.67091644145284,3.06943413271723,87155.4783171641,0.0,1.0
2001-04-10,3.19,3.2,3.15,3.2,59800,2.70483284070938,2.71331194052352,2.67091644145284,2.71331194052352,70526.3545787066,0.0,1.0
2001-04-11,3.36,3.37,3.21,3.21,2500,2.84897753754969,2.85745663736383,2.72179104033765,2.72179104033765,2948.42619476198,0.0,1.0
2001-04-12,3.4,3.4,3.25,3.4,2700,2.88289393680624,2.88289393680624,2.7557074395942,2.88289393680624,3184.30029034294,0.0,1.0
2001-04-16,3.4,3.4,3.36,3.4,800,2.88289393680624,2.88289393680624,2.84897753754969,2.88289393680624,943.496382323833,0.0,1.0
2001-04-17,3.4,3.4,3.4,3.4,0,2.88289393680624,2.88289393680624,2.88289393680624,2.88289393680624,0,0.0,1.0
2001-04-18,3.4,3.4,3.4,3.4,1000,2.88289393680624,2.88289393680624,2.88289393680624,2.88289393680624,1179.37047790479,0.0,1.0
2001-04-19,3.4,3.42,3.4,3.4,2800,2.88289393680624,2.89985213643451,2.88289393680624,2.88289393680624,3302.23733813342,0.0,1.0
2001-04-20,3.4,3.4,3.4,3.4,2500,2.88289393680624,2.88289393680624,2.88289393680624,2.88289393680624,2948.42619476198,0.0,1.0
2001-04-23,3.26,3.26,3.26,3.26,1200,2.76418653940833,2.76418653940833,2.76418653940833,2.76418653940833,1415.24457348575,0.0,1.0
2001-04-24,3.35,3.35,3.3,3.3,2700,2.84049843773556,2.84049843773556,2.79810293866488,2.79810293866488,3184.30029034294,0.0,1.0
2001-04-25,3.35,3.45,3.27,3.3,15600,2.84049843773556,2.92528943587692,2.77266563922247,2.79810293866488,18398.1794553147,0.0,1.0
2001-04-26,3.3,3.3,3.3,3.3,100,2.79810293866488,2.79810293866488,2.79810293866488,2.79810293866488,117.937047790479,0.0,1.0
2001-04-27,3.5,3.5,3.36,3.49,1900,2.9676849349476,2.9676849349476,2.84897753754969,2.95920583513346,2240.8039080191,0.0,1.0
2001-04-30,3.5,3.5,3.5,3.5,100,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,117.937047790479,0.0,1.0
2001-05-01,3.5,3.5,3.5,3.5,0,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,0,0.0,1.0
2001-05-02,3.5,3.5,3.5,3.5,4600,2.9676849349476,2.9676849349476,2.9676849349476,2.9676849349476,5425.10419836204,0.0,1.0
2001-05-03,3.42,3.42,3.42,3.42,1000,2.89985213643451,2.89985213643451,2.89985213643451,2.89985213643451,1179.37047790479,0.0,1.0
2001-05-04,3.42,3.42,3.39,3.42,6300,2.89985213643451,2.89985213643451,2.8744148369921,2.89985213643451,7430.03401080019,0.0,1.0
2001-05-07,3.5,3.51,3.45,3.45,15000,2.9676849349476,2.97616403476173,2.92528943587692,2.92528943587692,17690.5571685719,0.0,1.0
2001-05-08,3.4,3.5,3.4,3.5,500,2.88289393680624,2.9676849349476,2.88289393680624,2.9676849349476,589.685238952396,0.0,1.0
2001-05-09,3.38,3.4,3.38,3.4,3900,2.86593573717796,2.88289393680624,2.86593573717796,2.88289393680624,4599.5448638287,0.0,1.0
2001-05-10,3.38,3.38,3.38,3.38,0,2.86593573717796,2.86593573717796,2.86593573717796,2.86593573717796,0,0.0,1.0
2001-05-11,3.37,3.37,3.37,3.37,200,2.85745663736383,2.85745663736383,2.85745663736383,2.85745663736383,235.874095580958,0.0,1.0
2001-05-14,3.5,3.6,3.5,3.5,5500,2.9676849349476,3.05247593308896,2.9676849349476,2.9676849349476,6486.53762847635,0.0,1.0
2001-05-15,3.55,3.55,3.49,3.49,500,3.01008043401828,3.01008043401828,2.95920583513346,2.95920583513346,589.685238952396,0.0,1.0
2001-05-16,3.6,3.65,3.55,3.65,6100,3.05247593308896,3.09487143215964,3.01008043401828,3.09487143215964,7194.15991521923,0.0,1.0
2001-05-17,3.53,3.6,3.53,3.6,8100,2.99312223439,3.05247593308896,2.99312223439,3.05247593308896,9552.90087102883,0.0,1.0
2001-05-18,3.5,3.5,3.46,3.46,2100,2.9676849349476,2.9676849349476,2.93376853569105,2.93376853569105,2476.67800360006,0.0,1.0
2001-05-21,3.55,3.55,3.45,3.5,11600,3.01008043401828,3.01008043401828,2.92528943587692,2.9676849349476,13680.6975436956,0.0,1.0
2001-05-22,3.4,3.44,3.4,3.44,6300,2.88289393680624,2.91681033606278,2.88289393680624,2.91681033606278,7430.03401080018,0.0,1.0
2001-05-23,3.5,3.5,3.35,3.35,5800,2.9676849349476,2.9676849349476,2.84049843773556,2.84049843773556,6840.34877184779,0.0,1.0
2001-05-24,3.45,3.45,3.4,3.4,900,2.92528943587692,2.92528943587692,2.88289393680624,2.88289393680624,1061.43343011431,0.0,1.0
2001-05-25,3.45,3.45,3.45,3.45,5400,2.92528943587692,2.92528943587692,2.92528943587692,2.92528943587692,6368.60058068587,0.0,1.0
2001-05-29,3.54,3.54,3.45,3.49,14400,3.00160133420414,3.00160133420414,2.92528943587692,2.95920583513346,16982.934881829,0.0,1.0
2001-05-30,3.46,3.46,3.46,3.46,1800,2.93376853569105,2.93376853569105,2.93376853569105,2.93376853569105,2122.86686022863,0.0,1.0
2001-05-31,3.46,3.46,3.46,3.46,1600,2.93376853569105,2.93376853569105,2.93376853569105,2.93376853569105,1886.99276464767,0.0,1.0
2001-06-01,3.37,3.4,3.37,3.37,9300,2.85745663736383,2.88289393680624,2.85745663736383,2.85745663736383,10968.1454445146,0.0,1.0
2001-06-04,3.3,3.66,3.3,3.32,17000,2.79810293866488,3.10335053197377,2.79810293866488,2.81506113829315,20049.2981243815,0.0,1.0
2001-06-05,3.16,3.26,3.15,3.26,13000,2.67939554126697,2.76418653940833,2.67091644145284,2.76418653940833,15331.8162127623,0.0,1.0
2001-06-06,3.2,3.2,3.2,3.2,100,2.71331194052352,2.71331194052352,2.71331194052352,2.71331194052352,117.937047790479,0.0,1.0
2001-06-07,3.3,3.35,3.3,3.35,1700,2.79810293866488,2.84049843773556,2.79810293866488,2.84049843773556,2004.92981243814,0.0,1.0
2001-06-08,3.25,3.25,3.25,3.25,1000,2.7557074395942,2.7557074395942,2.7557074395942,2.7557074395942,1179.37047790479,0.0,1.0
2001-06-11,3.2,3.25,3.2,3.25,1200,2.71331194052352,2.7557074395942,2.71331194052352,2.7557074395942,1415.24457348575,0.0,1.0
2001-06-12,3.15,3.15,3.11,3.15,19500,2.67091644145284,2.67091644145284,2.63700004219629,2.67091644145284,22997.7243191434,0.0,1.0
2001-06-13,3.12,3.2,3.12,3.15,12600,2.64547914201043,2.71331194052352,2.64547914201043,2.67091644145284,14860.0680216004,0.0,1.0
2001-06-14,3.18,3.18,3.12,3.12,1400,2.69635374089524,2.69635374089524,2.64547914201043,2.64547914201043,1651.11866906671,0.0,1.0
2001-06-15,3.1,3.14,3.01,3.14,6700,2.62852094238216,2.6624373416387,2.55220904405493,2.6624373416387,7901.7822019621,0.0,1.0
2001-06-18,2.95,3.16,2.68,3.16,46800,2.50133444517012,2.67939554126697,2.27239875018844,2.67939554126697,55194.5383659442,0.0,1.0
2001-06-19,2.8,2.85,2.8,2.8,14100,2.37414794795808,2.41654344702876,2.37414794795808,2.37414794795808,16629.1237384576,0.0,1.0
2001-06-20,2.7,2.8,2.7,2.8,8300,2.28935694981672,2.37414794795808,2.28935694981672,2.37414794795808,9788.77496660977,0.0,1.0
2001-06-21,2.71,2.85,2.71,2.85,5100,2.29783604963085,2.41654344702876,2.29783604963085,2.41654344702876,6014.78943731445,0.0,1.0
2001-06-22,2.8,2.8,2.8,2.8,500,2.37414794795808,2.37414794795808,2.37414794795808,2.37414794795808,589.685238952396,0.0,1.0
2001-06-25,2.72,2.75,2.69,2.75,15000,2.30631514944499,2.3317524488874,2.28087785000258,2.3317524488874,17690.5571685719,0.0,1.0
2001-06-26,2.72,2.72,2.7,2.7,30500,2.30631514944499,2.30631514944499,2.28935694981672,2.28935694981672,35970.7995760962,0.0,1.0
2001-06-27,2.82,2.85,2.73,2.75,3800,2.39110614758635,2.41654344702876,2.31479424925912,2.3317524488874,4481.60781603821,0.0,1.0
2001-06-28,2.84,2.85,2.82,2.82,7000,2.40806434721462,2.41654344702876,2.39110614758635,2.39110614758635,8255.59334533355,0.0,1.0
2001-06-29,2.84,2.84,2.84,2.84,0,2.40806434721462,2.40806434721462,2.40806434721462,2.40806434721462,0,0.0,1.0
2001-07-02,2.65,2.77,2.65,2.77,18100,2.24696145074604,2.34871064851567,2.24696145074604,2.34871064851567,21346.6056500767,0.0,1.0
2001-07-03,2.7,2.7,2.65,2.65,600,2.28935694981672,2.28935694981672,2.24696145074604,2.24696145074604,707.622286742875,0.0,1.0
2001-07-05,2.6,2.65,2.56,2.65,15600,2.20456595167536,2.24696145074604,2.17064955241881,2.24696145074604,18398.1794553147,0.0,1.0
2001-07-06,2.5,2.6,2.5,2.6,13300,2.119774953534,2.20456595167536,2.119774953534,2.20456595167536,15685.6273561337,0.0,1.0
2001-07-09,2.48,2.48,2.4,2.48,3400,2.10281675390572,2.10281675390572,2.03498395539264,2.10281675390572,4009.85962487631,0.0,1.0
2001-07-10,2.39,2.48,2.39,2.47,2200,2.0265048555785,2.10281675390572,2.0265048555785,2.09433765409159,2594.61505139055,0.0,1.0
2001-07-11,2.4,2.4,2.15,2.2,39600,2.03498395539264,2.03498395539264,1.82300646003924,1.86540195910992,46703.0709250297,0.0,1.0
2001-07-12,2.36,2.42,2.27,2.42,10600,2.00106755613609,2.05194215502091,1.92475565780887,2.05194215502091,12501.3270657908,0.0,1.0
2001-07-13,2.49,2.49,2.4,2.4,800,2.11129585371986,2.11129585371986,2.03498395539264,2.03498395539264,943.496382323835,0.0,1.0
2001-07-16,2.63,2.63,2.4,2.4,2400,2.23000325111776,2.23000325111776,2.03498395539264,2.03498395539264,2830.48914697151,0.0,1.0
2001-07-17,2.68,2.8,2.6,2.65,4900,2.27239875018844,2.37414794795808,2.20456595167536,2.24696145074604,5778.9153417335,0.0,1.0
2001-07-18,2.85,2.85,2.55,2.55,2000,2.41654344702876,2.41654344702876,2.16217045260468,2.16217045260468,2358.74095580958,0.0,1.0
2001-07-19,2.95,3.3,2.89,3.3,49000,2.50133444517012,2.79810293866488,2.4504598462853,2.79810293866488,57789.1534173348,0.0,1.0
2001-07-20,2.9,2.9,2.65,2.85,6100,2.45893894609944,2.45893894609944,2.24696145074604,2.41654344702876,7194.15991521923,0.0,1.0
2001-07-23,2.7,2.7,2.6,2.6,6100,2.28935694981672,2.28935694981672,2.20456595167536,2.20456595167536,7194.15991521923,0.0,1.0
2001-07-24,2.7,2.7,2.7,2.7,0,2.28935694981672,2.28935694981672,2.28935694981672,2.28935694981672,0,0.0,1.0
2001-07-25,2.95,2.95,2.75,2.75,1400,2.50133444517012,2.50133444517012,2.3317524488874,2.3317524488874,1651.11866906671,0.0,1.0
2001-07-26,2.75,2.75,2.75,2.75,2400,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,2830.4891469715,0.0,1.0
2001-07-27,2.8,2.95,2.74,2.94,3400,2.37414794795808,2.50133444517012,2.32327334907326,2.49285534535598,4009.85962487629,0.0,1.0
2001-07-30,2.94,2.94,2.75,2.75,700,2.49285534535598,2.49285534535598,2.3317524488874,2.3317524488874,825.559334533355,0.0,1.0
2001-07-31,2.712,2.712,2.712,2.712,300,2.29953186959368,2.29953186959368,2.29953186959368,2.29953186959368,353.811143371438,0.0,1.0
2001-08-01,2.93,2.93,2.93,2.93,500,2.48437624554184,2.48437624554184,2.48437624554184,2.48437624554184,589.685238952398,0.0,1.0
2001-08-02,2.93,2.93,2.93,2.93,0,2.48437624554184,2.48437624554184,2.48437624554184,2.48437624554184,0,0.0,1.0
2001-08-03,2.83,2.83,2.75,2.75,500,2.39958524740048,2.39958524740048,2.3317524488874,2.3317524488874,589.685238952398,0.0,1.0
2001-08-06,2.8,2.8,2.72,2.8,1400,2.37414794795808,2.37414794795808,2.30631514944499,2.37414794795808,1651.11866906671,0.0,1.0
2001-08-07,2.8,2.85,2.69,2.85,13700,2.37414794795808,2.41654344702876,2.28087785000258,2.41654344702876,16157.3755472956,0.0,1.0
2001-08-08,2.8,2.93,2.72,2.72,7700,2.37414794795808,2.48437624554184,2.30631514944499,2.30631514944499,9081.15267986689,0.0,1.0
2001-08-09,2.8,2.8,2.8,2.8,0,2.37414794795808,2.37414794795808,2.37414794795808,2.37414794795808,0,0.0,1.0
2001-08-10,2.9,2.9,2.8,2.8,2100,2.45893894609944,2.45893894609944,2.37414794795808,2.37414794795808,2476.67800360006,0.0,1.0
2001-08-13,2.929,2.929,2.929,2.929,500,2.48352833556043,2.48352833556043,2.48352833556043,2.48352833556043,589.685238952397,0.0,1.0
2001-08-14,2.85,2.99,2.85,2.855,10900,2.41654344702876,2.53525084442666,2.41654344702876,2.42078299693582,12855.1382091622,0.0,1.0
2001-08-15,2.721,2.82,2.72,2.8,12700,2.3071630594264,2.39110614758635,2.30631514944499,2.37414794795808,14978.0050693909,0.0,1.0
2001-08-16,2.75,2.75,2.75,2.75,1200,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,1415.24457348575,0.0,1.0
2001-08-17,2.85,2.85,2.85,2.85,100,2.41654344702876,2.41654344702876,2.41654344702876,2.41654344702876,117.937047790479,0.0,1.0
2001-08-20,2.85,2.85,2.85,2.85,0,2.41654344702876,2.41654344702876,2.41654344702876,2.41654344702876,0,0.0,1.0
2001-08-21,2.85,2.85,2.85,2.85,0,2.41654344702876,2.41654344702876,2.41654344702876,2.41654344702876,0,0.0,1.0
2001-08-22,2.75,2.75,2.75,2.75,100,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,117.937047790479,0.0,1.0
2001-08-23,2.72,2.72,2.72,2.72,200,2.30631514944499,2.30631514944499,2.30631514944499,2.30631514944499,235.874095580958,0.0,1.0
2001-08-24,2.72,2.75,2.72,2.72,1100,2.30631514944499,2.3317524488874,2.30631514944499,2.30631514944499,1297.30752569527,0.0,1.0
2001-08-27,2.7,2.7,2.7,2.7,1000,2.28935694981672,2.28935694981672,2.28935694981672,2.28935694981672,1179.37047790479,0.0,1.0
2001-08-28,2.85,2.85,2.75,2.75,400,2.41654344702876,2.41654344702876,2.3317524488874,2.3317524488874,471.748191161916,0.0,1.0
2001-08-29,2.7,2.85,2.65,2.65,5100,2.28935694981672,2.41654344702876,2.24696145074604,2.24696145074604,6014.78943731443,0.0,1.0
2001-08-30,2.655,2.655,2.655,2.655,200,2.2512010006531,2.2512010006531,2.2512010006531,2.2512010006531,235.874095580959,0.0,1.0
2001-08-31,2.69,2.69,2.6,2.65,3400,2.28087785000258,2.28087785000258,2.20456595167536,2.24696145074604,4009.8596248763,0.0,1.0
2001-09-04,2.68,2.68,2.605,2.605,600,2.27239875018844,2.27239875018844,2.20880550158242,2.20880550158242,707.622286742877,0.0,1.0
2001-09-05,2.7,2.7,2.65,2.65,7600,2.28935694981672,2.28935694981672,2.24696145074604,2.24696145074604,8963.21563207641,0.0,1.0
2001-09-06,2.55,2.69,2.32,2.62,3200,2.16217045260468,2.28087785000258,1.96715115687955,2.22152415130363,3773.98552929533,0.0,1.0
2001-09-07,2.55,2.649,2.53,2.55,7300,2.16217045260468,2.24611354076462,2.1452122529764,2.16217045260468,8609.40448870497,0.0,1.0
2001-09-10,2.68,2.68,2.5,2.51,13400,2.27239875018844,2.27239875018844,2.119774953534,2.12825405334813,15803.5644039243,0.0,1.0
2001-09-17,2.501,2.501,2.501,2.501,700,2.12062286351541,2.12062286351541,2.12062286351541,2.12062286351541,825.559334533355,0.0,1.0
2001-09-18,2.5,2.65,2.25,2.65,12000,2.119774953534,2.24696145074604,1.9077974581806,2.24696145074604,14152.4457348575,0.0,1.0
2001-09-19,2.5,2.5,2.45,2.5,16300,2.119774953534,2.119774953534,2.07737945446332,2.119774953534,19223.7387898481,0.0,1.0
2001-09-20,2.5,2.5,2.46,2.5,5600,2.119774953534,2.119774953534,2.08585855427745,2.119774953534,6604.47467626683,0.0,1.0
2001-09-21,2.5,2.5,2.45,2.5,600,2.119774953534,2.119774953534,2.07737945446332,2.119774953534,707.622286742875,0.0,1.0
2001-09-24,2.599,2.599,2.52,2.52,1300,2.20371804169394,2.20371804169394,2.13673315316227,2.13673315316227,1533.18162127623,0.0,1.0
2001-09-25,2.55,2.57,2.55,2.57,300,2.16217045260468,2.17912865223295,2.16217045260468,2.17912865223295,353.811143371437,0.0,1.0
2001-09-26,2.5,2.501,2.5,2.5,13100,2.119774953534,2.12062286351541,2.119774953534,2.119774953534,15449.7532605528,0.0,1.0
2001-09-27,2.49,2.499,2.47,2.47,2200,2.11129585371986,2.11892704355258,2.09433765409159,2.09433765409159,2594.61505139055,0.0,1.0
2001-09-28,2.49,2.49,2.49,2.49,0,2.11129585371986,2.11129585371986,2.11129585371986,2.11129585371986,0,0.0,1.0
2001-10-01,2.415,2.415,2.415,2.415,200,2.04770260511384,2.04770260511384,2.04770260511384,2.04770260511384,235.874095580959,0.0,1.0
2001-10-02,2.45,2.45,2.38,2.38,36000,2.07737945446332,2.07737945446332,2.01802575576437,2.01802575576437,42457.3372045725,0.0,1.0
2001-10-03,2.371,2.371,2.371,2.371,300,2.01039456593164,2.01039456593164,2.01039456593164,2.01039456593164,353.811143371438,0.0,1.0
2001-10-04,2.35,2.37,2.35,2.37,12700,1.99258845632196,2.00954665595023,1.99258845632196,2.00954665595023,14978.0050693908,0.0,1.0
2001-10-05,2.35,2.35,2.35,2.35,0,1.99258845632196,1.99258845632196,1.99258845632196,1.99258845632196,0,0.0,1.0
2001-10-08,2.35,2.35,2.35,2.35,0,1.99258845632196,1.99258845632196,1.99258845632196,1.99258845632196,0,0.0,1.0
2001-10-09,2.25,2.3,2.25,2.3,19600,1.9077974581806,1.95019295725128,1.9077974581806,1.95019295725128,23115.6613669339,0.0,1.0
2001-10-10,2.25,2.25,2.2,2.25,10500,1.9077974581806,1.9077974581806,1.86540195910992,1.9077974581806,12383.3900180003,0.0,1.0
2001-10-11,2.14,2.19,2.14,2.18,2600,1.8145273602251,1.85692285929578,1.8145273602251,1.84844375948165,3066.36324255246,0.0,1.0
2001-10-12,2.38,2.38,2.377,2.377,3000,2.01802575576437,2.01802575576437,2.01548202582012,2.01548202582012,3538.11143371437,0.0,1.0
2001-10-15,2.08,2.4,2.08,2.4,3100,1.76365276134029,2.03498395539264,1.76365276134029,2.03498395539264,3656.04848150485,0.0,1.0
2001-10-16,2.4,2.5,2.398,2.398,6700,2.03498395539264,2.119774953534,2.03328813542981,2.03328813542981,7901.7822019621,0.0,1.0
2001-10-17,2.4,2.4,2.4,2.4,0,2.03498395539264,2.03498395539264,2.03498395539264,2.03498395539264,0,0.0,1.0
2001-10-18,2.4,2.4,2.4,2.4,0,2.03498395539264,2.03498395539264,2.03498395539264,2.03498395539264,0,0.0,1.0
2001-10-19,2.201,2.3,2.201,2.3,700,1.86624986909133,1.95019295725128,1.86624986909133,1.95019295725128,825.559334533355,0.0,1.0
2001-10-22,2.497,2.497,2.2,2.2,3200,2.11723122358976,2.11723122358976,1.86540195910992,1.86540195910992,3773.98552929533,0.0,1.0
2001-10-23,2.49,2.49,2.49,2.49,0,2.11129585371986,2.11129585371986,2.11129585371986,2.11129585371986,0,0.0,1.0
2001-10-24,2.49,2.49,2.49,2.49,0,2.11129585371986,2.11129585371986,2.11129585371986,2.11129585371986,0,0.0,1.0
2001-10-25,2.49,2.49,2.49,2.49,0,2.11129585371986,2.11129585371986,2.11129585371986,2.11129585371986,0,0.0,1.0
2001-10-26,2.25,2.25,2.09,2.25,9800,1.9077974581806,1.9077974581806,1.77213186115442,1.9077974581806,11557.830683467,0.0,1.0
2001-10-29,2.15,2.498,2.15,2.498,33000,1.82300646003924,2.11807913357117,1.82300646003924,2.11807913357117,38919.2257708581,0.0,1.0
2001-10-30,2.149,2.149,2.09,2.149,17500,1.82215855005782,1.82215855005782,1.77213186115442,1.82215855005782,20638.9833633339,0.0,1.0
2001-10-31,2.14,2.14,2.12,2.12,18000,1.8145273602251,1.8145273602251,1.79756916059683,1.79756916059683,21228.6686022863,0.0,1.0
2001-11-01,2.12,2.12,2.09,2.1,6100,1.79756916059683,1.79756916059683,1.77213186115442,1.78061096096856,7194.15991521923,0.0,1.0
2001-11-02,2.28,2.28,2.03,2.1,18100,1.933234757623,1.933234757623,1.72125726226961,1.78061096096856,21346.6056500768,0.0,1.0
2001-11-05,2.1,2.15,2.08,2.11,6100,1.78061096096856,1.82300646003924,1.76365276134029,1.78909006078269,7194.15991521923,0.0,1.0
2001-11-06,2.1,2.1,2.1,2.1,0,1.78061096096856,1.78061096096856,1.78061096096856,1.78061096096856,0,0.0,1.0
2001-11-07,2.15,2.15,2.1,2.15,1200,1.82300646003924,1.82300646003924,1.78061096096856,1.82300646003924,1415.24457348575,0.0,1.0
2001-11-08,2.25,2.251,2.1,2.2,11300,1.9077974581806,1.90864536816201,1.78061096096856,1.86540195910992,13326.8864003241,0.0,1.0
2001-11-09,2.1,2.2,2.1,2.2,4900,1.78061096096856,1.86540195910992,1.78061096096856,1.86540195910992,5778.91534173348,0.0,1.0
2001-11-12,2.25,2.25,2.25,2.25,2000,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,2358.74095580958,0.0,1.0
2001-11-13,2.11,2.23,2.08,2.09,9100,1.78909006078269,1.89083925855233,1.76365276134029,1.77213186115442,10732.2713489336,0.0,1.0
2001-11-14,2.073,2.25,2.073,2.12,21100,1.75771739147039,1.9077974581806,1.75771739147039,1.79756916059683,24884.7170837911,0.0,1.0
2001-11-15,2.149,2.149,2.149,2.149,1000,1.82215855005782,1.82215855005782,1.82215855005782,1.82215855005782,1179.3704779048,0.0,1.0
2001-11-16,2.3,2.3,2.29,2.29,500,1.95019295725128,1.95019295725128,1.94171385743714,1.94171385743714,589.685238952396,0.0,1.0
2001-11-19,2.06,2.2,2.06,2.07,3900,1.74669456171201,1.86540195910992,1.74669456171201,1.75517366152615,4599.5448638287,0.0,1.0
2001-11-20,2.1,2.24,2.1,2.24,2100,1.78061096096856,1.89931835836646,1.78061096096856,1.89931835836646,2476.67800360006,0.0,1.0
2001-11-21,2.09,2.14,2.06,2.14,41600,1.77213186115442,1.8145273602251,1.74669456171201,1.8145273602251,49061.8118808394,0.0,1.0
2001-11-23,2.11,2.25,2.07,2.25,34700,1.78909006078269,1.9077974581806,1.75517366152615,1.9077974581806,40924.1555832964,0.0,1.0
2001-11-26,2.1,2.15,2.08,2.11,11000,1.78061096096856,1.82300646003924,1.76365276134029,1.78909006078269,12973.0752569527,0.0,1.0
2001-11-27,2.16,2.16,2.1,2.12,8200,1.83148555985337,1.83148555985337,1.78061096096856,1.79756916059683,9670.83791881932,0.0,1.0
2001-11-28,2.25,2.59,2.2,2.59,11000,1.9077974581806,2.19608685186122,1.86540195910992,2.19608685186122,12973.0752569527,0.0,1.0
2001-11-29,2.202,2.34,2.202,2.34,900,1.86709777907274,1.98410935650782,1.86709777907274,1.98410935650782,1061.43343011432,0.0,1.0
2001-11-30,2.4,2.4,2.33,2.33,800,2.03498395539264,2.03498395539264,1.97563025669369,1.97563025669369,943.496382323833,0.0,1.0
2001-12-03,2.25,2.4,2.22,2.4,5000,1.9077974581806,2.03498395539264,1.88236015873819,2.03498395539264,5896.85238952396,0.0,1.0
2001-12-04,2.25,2.25,2.25,2.25,1200,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,1415.24457348575,0.0,1.0
2001-12-05,2.12,2.252,2.12,2.25,10000,1.79756916059683,1.90949327814342,1.79756916059683,1.9077974581806,11793.7047790479,0.0,1.0
2001-12-06,2.11,2.13,2.11,2.13,1900,1.78909006078269,1.80604826041097,1.78909006078269,1.80604826041097,2240.80390801911,0.0,1.0
2001-12-07,2.11,2.15,2.11,2.15,1100,1.78909006078269,1.82300646003924,1.78909006078269,1.82300646003924,1297.30752569527,0.0,1.0
2001-12-10,2.25,2.25,2.14,2.14,300,1.9077974581806,1.9077974581806,1.8145273602251,1.8145273602251,353.811143371437,0.0,1.0
2001-12-11,2.172,2.35,2.172,2.172,5000,1.84166047963034,1.99258845632196,1.84166047963034,1.84166047963034,5896.85238952395,0.0,1.0
2001-12-12,2.15,2.2,2.15,2.2,1300,1.82300646003924,1.86540195910992,1.82300646003924,1.86540195910992,1533.18162127623,0.0,1.0
2001-12-13,2.15,2.15,2.15,2.15,0,1.82300646003924,1.82300646003924,1.82300646003924,1.82300646003924,0,0.0,1.0
2001-12-14,2.15,2.15,2.15,2.15,0,1.82300646003924,1.82300646003924,1.82300646003924,1.82300646003924,0,0.0,1.0
2001-12-17,2.15,2.165,2.15,2.165,5400,1.82300646003924,1.83572510976044,1.82300646003924,1.83572510976044,6368.60058068587,0.0,1.0
2001-12-18,2.05,2.18,2.01,2.18,100800,1.73821546189788,1.84844375948165,1.70429906264133,1.84844375948165,118880.544172803,0.0,1.0
2001-12-19,2.1,2.15,2.04,2.04,4200,1.78061096096856,1.82300646003924,1.72973636208374,1.72973636208374,4953.35600720012,0.0,1.0
2001-12-20,2.07,2.1,2.06,2.06,2500,1.75517366152615,1.78061096096856,1.74669456171201,1.74669456171201,2948.42619476198,0.0,1.0
2001-12-21,2.13,2.13,2.06,2.07,6600,1.80604826041097,1.80604826041097,1.74669456171201,1.75517366152615,7783.84515417161,0.0,1.0
2001-12-24,2.06,2.08,2.06,2.08,5000,1.74669456171201,1.76365276134029,1.74669456171201,1.76365276134029,5896.85238952398,0.0,1.0
2001-12-26,2.2,2.2,2.12,2.12,12000,1.86540195910992,1.86540195910992,1.79756916059683,1.79756916059683,14152.4457348575,0.0,1.0
2001-12-27,2.27,2.27,2.2,2.2,2500,1.92475565780887,1.92475565780887,1.86540195910992,1.86540195910992,2948.42619476198,0.0,1.0
2001-12-28,2.23,2.3,2.18,2.18,13100,1.89083925855233,1.95019295725128,1.84844375948165,1.84844375948165,15449.7532605527,0.0,1.0
2001-12-31,2.2,2.351,2.2,2.23,14300,1.86540195910992,1.99343636630337,1.86540195910992,1.89083925855233,16864.9978340385,0.0,1.0
2002-01-02,2.2,2.2,2.2,2.2,300,1.86540195910992,1.86540195910992,1.86540195910992,1.86540195910992,353.811143371437,0.0,1.0
2002-01-03,2.202,2.202,2.202,2.202,100,1.86709777907274,1.86709777907274,1.86709777907274,1.86709777907274,117.93704779048,0.0,1.0
2002-01-04,2.212,2.26,2.2,2.2,2500,1.87557687888688,1.91627655799473,1.86540195910992,1.86540195910992,2948.42619476198,0.0,1.0
2002-01-07,2.22,2.22,2.22,2.22,200,1.88236015873819,1.88236015873819,1.88236015873819,1.88236015873819,235.874095580958,0.0,1.0
2002-01-08,2.37,2.37,2.2,2.2,4900,2.00954665595023,2.00954665595023,1.86540195910992,1.86540195910992,5778.91534173348,0.0,1.0
2002-01-09,2.37,2.37,2.25,2.35,13100,2.00954665595023,2.00954665595023,1.9077974581806,1.99258845632196,15449.7532605528,0.0,1.0
2002-01-10,2.61,3.0,2.441,2.441,5100,2.21304505148949,2.5437299442408,2.06974826463059,2.06974826463059,6014.78943731445,0.0,1.0
2002-01-11,2.75,2.76,2.609,2.61,4200,2.3317524488874,2.34023154870153,2.21219714150808,2.21304505148949,4953.35600720012,0.0,1.0
2002-01-14,2.66,2.79,2.66,2.71,14200,2.25544055056017,2.36566884814394,2.25544055056017,2.29783604963085,16747.0607862481,0.0,1.0
2002-01-15,2.6,2.65,2.6,2.65,2300,2.20456595167536,2.24696145074604,2.20456595167536,2.24696145074604,2712.55209918102,0.0,1.0
2002-01-16,2.543,2.543,2.543,2.543,2000,2.15623508273478,2.15623508273478,2.15623508273478,2.15623508273478,2358.74095580959,0.0,1.0
2002-01-17,2.51,2.54,2.48,2.54,6200,2.12825405334813,2.15369135279054,2.10281675390572,2.15369135279054,7312.09696300973,0.0,1.0
2002-01-18,2.58,2.58,2.58,2.58,400,2.18760775204708,2.18760775204708,2.18760775204708,2.18760775204708,471.748191161918,0.0,1.0
2002-01-22,2.5,2.6,2.4,2.4,9100,2.119774953534,2.20456595167536,2.03498395539264,2.03498395539264,10732.2713489336,0.0,1.0
2002-01-23,2.78,2.85,2.59,2.85,3900,2.3571897483298,2.41654344702876,2.19608685186122,2.41654344702876,4599.5448638287,0.0,1.0
2002-01-24,2.62,2.62,2.62,2.62,300,2.22152415130363,2.22152415130363,2.22152415130363,2.22152415130363,353.811143371438,0.0,1.0
2002-01-25,2.62,2.62,2.62,2.62,0,2.22152415130363,2.22152415130363,2.22152415130363,2.22152415130363,0,0.0,1.0
2002-01-28,2.58,2.7,2.45,2.7,13200,2.18760775204708,2.28935694981672,2.07737945446332,2.28935694981672,15567.6903083433,0.0,1.0
2002-01-29,2.57,2.57,2.57,2.57,0,2.17912865223295,2.17912865223295,2.17912865223295,2.17912865223295,0,0.0,1.0
2002-01-30,2.53,2.53,2.53,2.53,100,2.1452122529764,2.1452122529764,2.1452122529764,2.1452122529764,117.93704779048,0.0,1.0
2002-01-31,2.5,2.7,2.5,2.7,4500,2.119774953534,2.28935694981672,2.119774953534,2.28935694981672,5307.16715057156,0.0,1.0
2002-02-01,2.5,2.5,2.5,2.5,2000,2.119774953534,2.119774953534,2.119774953534,2.119774953534,2358.74095580958,0.0,1.0
2002-02-04,2.48,2.48,2.48,2.48,1900,2.10281675390572,2.10281675390572,2.10281675390572,2.10281675390572,2240.80390801911,0.0,1.0
2002-02-05,2.48,2.48,2.48,2.48,0,2.10281675390572,2.10281675390572,2.10281675390572,2.10281675390572,0,0.0,1.0
2002-02-06,2.48,2.48,2.48,2.48,0,2.10281675390572,2.10281675390572,2.10281675390572,2.10281675390572,0,0.0,1.0
2002-02-07,2.481,2.481,2.481,2.481,100,2.10366466388714,2.10366466388714,2.10366466388714,2.10366466388714,117.937047790479,0.0,1.0
2002-02-08,2.48,2.48,2.48,2.48,0,2.10281675390572,2.10281675390572,2.10281675390572,2.10281675390572,0,0.0,1.0
2002-02-11,2.43,2.48,2.35,2.48,3100,2.06042125483504,2.10281675390572,1.99258845632196,2.10281675390572,3656.04848150487,0.0,1.0
2002-02-12,2.43,2.43,2.43,2.43,1200,2.06042125483504,2.06042125483504,2.06042125483504,2.06042125483504,1415.24457348575,0.0,1.0
2002-02-13,2.33,2.43,2.33,2.43,25900,1.97563025669369,2.06042125483504,1.97563025669369,2.06042125483504,30545.6953777341,0.0,1.0
2002-02-14,2.351,2.351,2.351,2.351,1900,1.99343636630337,1.99343636630337,1.99343636630337,1.99343636630337,2240.80390801911,0.0,1.0
2002-02-15,2.35,2.351,2.35,2.35,12100,1.99258845632196,1.99343636630337,1.99258845632196,1.99258845632196,14270.382782648,0.0,1.0
2002-02-19,2.35,2.35,2.35,2.35,0,1.99258845632196,1.99258845632196,1.99258845632196,1.99258845632196,0,0.0,1.0
2002-02-20,2.13,2.25,2.1,2.25,27200,1.80604826041097,1.9077974581806,1.78061096096856,1.9077974581806,32078.8769990103,0.0,1.0
2002-02-21,2.13,2.13,2.13,2.13,0,1.80604826041097,1.80604826041097,1.80604826041097,1.80604826041097,0,0.0,1.0
2002-02-22,2.13,2.13,2.13,2.13,0,1.80604826041097,1.80604826041097,1.80604826041097,1.80604826041097,0,0.0,1.0
2002-02-25,2.03,2.2,1.6,2.13,24300,1.72125726226961,1.86540195910992,1.35665597026176,1.80604826041097,28658.7026130864,0.0,1.0
2002-02-26,2.101,2.2,2.101,2.19,11700,1.78145887094997,1.86540195910992,1.78145887094997,1.85692285929578,13798.6345914861,0.0,1.0
2002-02-27,2.1,2.1,2.1,2.1,0,1.78061096096856,1.78061096096856,1.78061096096856,1.78061096096856,0,0.0,1.0
2002-02-28,2.101,2.101,2.101,2.101,200,1.78145887094997,1.78145887094997,1.78145887094997,1.78145887094997,235.874095580959,0.0,1.0
2002-03-01,2.16,2.16,2.16,2.16,100,1.83148555985337,1.83148555985337,1.83148555985337,1.83148555985337,117.93704779048,0.0,1.0
2002-03-04,2.25,2.25,2.13,2.17,8700,1.9077974581806,1.9077974581806,1.80604826041097,1.83996465966751,10260.5231577717,0.0,1.0
2002-03-05,2.25,2.25,2.25,2.25,400,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,471.748191161916,0.0,1.0
2002-03-06,2.279,2.279,2.279,2.279,100,1.93238684764159,1.93238684764159,1.93238684764159,1.93238684764159,117.937047790479,0.0,1.0
2002-03-07,2.45,2.53,2.25,2.28,4700,2.07737945446332,2.1452122529764,1.9077974581806,1.933234757623,5543.04124615252,0.0,1.0
2002-03-08,2.45,2.45,2.45,2.45,600,2.07737945446332,2.07737945446332,2.07737945446332,2.07737945446332,707.622286742875,0.0,1.0
2002-03-11,2.6,2.7,2.5,2.535,8900,2.20456595167536,2.28935694981672,2.119774953534,2.14945180288347,10496.3972533526,0.0,1.0
2002-03-12,2.5,2.74,2.5,2.58,2400,2.119774953534,2.32327334907326,2.119774953534,2.18760775204708,2830.4891469715,0.0,1.0
2002-03-13,2.2,2.5,2.2,2.5,2000,1.86540195910992,2.119774953534,1.86540195910992,2.119774953534,2358.74095580958,0.0,1.0
2002-03-14,2.5,2.55,2.5,2.55,8900,2.119774953534,2.16217045260468,2.119774953534,2.16217045260468,10496.3972533526,0.0,1.0
2002-03-15,2.4,2.4,2.3,2.3,1200,2.03498395539264,2.03498395539264,1.95019295725128,1.95019295725128,1415.24457348575,0.0,1.0
2002-03-18,2.42,2.54,2.42,2.5,40900,2.05194215502091,2.15369135279054,2.05194215502091,2.119774953534,48236.252546306,0.0,1.0
2002-03-19,2.4,2.452,2.4,2.44,4000,2.03498395539264,2.07907527442614,2.03498395539264,2.06890035464918,4717.48191161916,0.0,1.0
2002-03-20,2.27,2.29,2.2,2.26,1800,1.92475565780887,1.94171385743714,1.86540195910992,1.91627655799473,2122.86686022863,0.0,1.0
2002-03-21,2.2,2.25,2.2,2.25,2100,1.86540195910992,1.9077974581806,1.86540195910992,1.9077974581806,2476.67800360006,0.0,1.0
2002-03-22,2.2,2.51,2.2,2.5,1200,1.86540195910992,2.12825405334813,1.86540195910992,2.119774953534,1415.24457348575,0.0,1.0
2002-03-25,2.35,3.01,2.35,2.68,9200,1.99258845632196,2.55220904405493,1.99258845632196,2.27239875018844,10850.2083967241,0.0,1.0
2002-03-26,2.68,2.68,2.42,2.42,8000,2.27239875018844,2.27239875018844,2.05194215502091,2.05194215502091,9434.96382323836,0.0,1.0
2002-03-27,2.65,2.65,2.6,2.6,1600,2.24696145074604,2.24696145074604,2.20456595167536,2.20456595167536,1886.99276464767,0.0,1.0
2002-03-28,2.551,2.551,2.551,2.551,100,2.16301836258609,2.16301836258609,2.16301836258609,2.16301836258609,117.937047790479,0.0,1.0
2002-04-01,2.77,2.8,2.599,2.8,15600,2.34871064851567,2.37414794795808,2.20371804169394,2.37414794795808,18398.1794553148,0.0,1.0
2002-04-02,2.75,2.75,2.75,2.75,3800,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,4481.60781603821,0.0,1.0
2002-04-03,2.75,2.75,2.75,2.75,0,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,0,0.0,1.0
2002-04-04,2.751,2.751,2.751,2.751,1000,2.33260035886881,2.33260035886881,2.33260035886881,2.33260035886881,1179.37047790479,0.0,1.0
2002-04-05,2.75,2.75,2.749,2.749,1400,2.3317524488874,2.3317524488874,2.33090453890598,2.33090453890598,1651.11866906671,0.0,1.0
2002-04-08,2.75,2.75,2.75,2.75,0,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,0,0.0,1.0
2002-04-09,2.75,2.75,2.75,2.75,0,2.3317524488874,2.3317524488874,2.3317524488874,2.3317524488874,0,0.0,1.0
2002-04-10,2.77,2.77,2.622,2.622,1500,2.34871064851567,2.34871064851567,2.22321997126646,2.22321997126646,1769.05571685719,0.0,1.0
2002-04-11,2.8,2.8,2.8,2.8,2100,2.37414794795808,2.37414794795808,2.37414794795808,2.37414794795808,2476.67800360006,0.0,1.0
2002-04-12,3.1,3.1,2.761,2.8,13400,2.62852094238216,2.62852094238216,2.34107945868295,2.37414794795808,15803.5644039242,0.0,1.0
2002-04-15,3.1,3.28,3.05,3.175,20900,2.62852094238216,2.7811447390366,2.58612544331148,2.69211419098818,24648.8429882101,0.0,1.0
2002-04-16,3.35,3.35,3.1,3.11,15000,2.84049843773556,2.84049843773556,2.62852094238216,2.63700004219629,17690.5571685719,0.0,1.0
2002-04-17,2.75,3.25,2.72,3.07,14400,2.3317524488874,2.7557074395942,2.30631514944499,2.60308364293975,16982.934881829,0.0,1.0
2002-04-18,3.189,3.189,3.189,3.189,100,2.70398493072797,2.70398493072797,2.70398493072797,2.70398493072797,117.937047790479,0.0,1.0
2002-04-19,2.91,3.1,2.91,3.1,1700,2.46741804591357,2.62852094238216,2.46741804591357,2.62852094238216,2004.92981243815,0.0,1.0
2002-04-22,2.97,2.97,2.97,2.97,200,2.51829264479839,2.51829264479839,2.51829264479839,2.51829264479839,235.874095580958,0.0,1.0
2002-04-23,2.97,2.97,2.97,2.97,0,2.51829264479839,2.51829264479839,2.51829264479839,2.51829264479839,0,0.0,1.0
2002-04-24,3.15,3.56,2.97,3.0,6600,2.67091644145284,3.01855953383241,2.51829264479839,2.5437299442408,7783.84515417162,0.0,1.0
2002-04-25,2.97,2.97,2.97,2.97,3000,2.51829264479839,2.51829264479839,2.51829264479839,2.51829264479839,3538.11143371438,0.0,1.0
2002-04-26,2.97,2.972,2.97,2.972,2300,2.51829264479839,2.51998846476122,2.51829264479839,2.51998846476122,2712.55209918102,0.0,1.0
2002-04-29,2.97,2.97,2.97,2.97,0,2.51829264479839,2.51829264479839,2.51829264479839,2.51829264479839,0,0.0,1.0
2002-04-30,2.96,3.0,2.96,3.0,6900,2.50981354498425,2.5437299442408,2.50981354498425,2.5437299442408,8137.65629754308,0.0,1.0
2002-05-01,2.95,2.95,2.5,2.95,7500,2.50133444517012,2.50133444517012,2.119774953534,2.50133444517012,8845.27858428594,0.0,1.0
2002-05-02,2.55,3.34,2.34,2.55,31400,2.16217045260468,2.83201933792142,1.98410935650782,2.16217045260468,37032.2330062104,0.0,1.0
2002-05-03,2.6,2.605,2.6,2.605,1000,2.20456595167536,2.20880550158242,2.20456595167536,2.20880550158242,1179.37047790479,0.0,1.0
2002-05-06,2.55,2.6,2.55,2.6,1000,2.16217045260468,2.20456595167536,2.16217045260468,2.20456595167536,1179.37047790479,0.0,1.0
2002-05-07,2.8,2.8,2.4,2.55,2200,2.37414794795808,2.37414794795808,2.03498395539264,2.16217045260468,2594.61505139054,0.0,1.0
2002-05-08,2.411,2.9,2.411,2.8,500,2.04431096518819,2.45893894609944,2.04431096518819,2.37414794795808,589.685238952395,0.0,1.0
2002-05-09,2.41,2.41,2.41,2.41,0,2.04346305520677,2.04346305520677,2.04346305520677,2.04346305520677,0,0.0,1.0
2002-05-10,2.551,2.6,2.551,2.6,500,2.16301836258609,2.20456595167536,2.16301836258609,2.20456595167536,589.685238952397,0.0,1.0
2002-05-13,2.6,2.6,2.6,2.6,500,2.20456595167536,2.20456595167536,2.20456595167536,2.20456595167536,589.685238952396,0.0,1.0
2002-05-14,2.6,2.6,2.6,2.6,0,2.20456595167536,2.20456595167536,2.20456595167536,2.20456595167536,0,0.0,1.0
2002-05-15,2.65,2.65,2.5,2.5,6500,2.24696145074604,2.24696145074604,2.119774953534,2.119774953534,7665.90810638114,0.0,1.0
2002-05-16,2.5,2.55,2.45,2.55,3900,2.119774953534,2.16217045260468,2.07737945446332,2.16217045260468,4599.54486382869,0.0,1.0
2002-05-17,2.6,3.0,2.6,2.7,6600,2.20456595167536,2.5437299442408,2.20456595167536,2.28935694981672,7783.84515417162,0.0,1.0
2002-05-20,2.6,2.6,2.6,2.6,0,2.20456595167536,2.20456595167536,2.20456595167536,2.20456595167536,0,0.0,1.0
2002-05-21,2.6,2.6,2.6,2.6,0,2.20456595167536,2.20456595167536,2.20456595167536,2.20456595167536,0,0.0,1.0
2002-05-22,2.56,2.62,2.56,2.61,5000,2.17064955241881,2.22152415130363,2.17064955241881,2.21304505148949,5896.85238952397,0.0,1.0
2002-05-23,2.251,2.3,2.251,2.265,2300,1.90864536816201,1.95019295725128,1.90864536816201,1.9205161079018,2712.55209918102,0.0,1.0
2002-05-24,2.6,2.6,2.3,2.3,7200,2.20456595167536,2.20456595167536,1.95019295725128,1.95019295725128,8491.4674409145,0.0,1.0
2002-05-28,2.45,2.6,2.45,2.6,400,2.07737945446332,2.20456595167536,2.07737945446332,2.20456595167536,471.748191161917,0.0,1.0
2002-05-29,2.7,2.8,2.7,2.7,3000,2.28935694981672,2.37414794795808,2.28935694981672,2.28935694981672,3538.11143371437,0.0,1.0
2002-05-30,2.778,2.8,2.611,2.8,6400,2.35549392836698,2.37414794795808,2.21389296147091,2.37414794795808,7547.97105859067,0.0,1.0
2002-05-31,2.68,2.681,2.68,2.681,500,2.27239875018844,2.27324666016986,2.27239875018844,2.27324666016986,589.685238952398,0.0,1.0
2002-06-03,2.68,2.68,2.68,2.68,0,2.27239875018844,2.27239875018844,2.27239875018844,2.27239875018844,0,0.0,1.0
2002-06-04,2.68,2.68,2.68,2.68,0,2.27239875018844,2.27239875018844,2.27239875018844,2.27239875018844,0,0.0,1.0
2002-06-05,2.68,2.68,2.68,2.68,0,2.27239875018844,2.27239875018844,2.27239875018844,2.27239875018844,0,0.0,1.0
2002-06-06,2.68,2.68,2.68,2.68,400,2.27239875018844,2.27239875018844,2.27239875018844,2.27239875018844,471.748191161918,0.0,1.0
2002-06-07,2.68,2.68,2.68,2.68,0,2.27239875018844,2.27239875018844,2.27239875018844,2.27239875018844,0,0.0,1.0
2002-06-10,2.68,2.68,2.4,2.403,1500,2.27239875018844,2.27239875018844,2.03498395539264,2.03752768533688,1769.05571685719,0.0,1.0
2002-06-11,2.26,2.4,2.26,2.4,5700,1.91627655799473,2.03498395539264,1.91627655799473,2.03498395539264,6722.41172405733,0.0,1.0
2002-06-12,2.45,2.45,2.45,2.45,700,2.07737945446332,2.07737945446332,2.07737945446332,2.07737945446332,825.559334533354,0.0,1.0
2002-06-13,2.45,2.45,2.45,2.45,0,2.07737945446332,2.07737945446332,2.07737945446332,2.07737945446332,0,0.0,1.0
2002-06-14,2.25,2.282,2.25,2.282,1700,1.9077974581806,1.93493057758583,1.9077974581806,1.93493057758583,2004.92981243814,0.0,1.0
2002-06-17,2.24,2.24,2.24,2.24,0,1.89931835836646,1.89931835836646,1.89931835836646,1.89931835836646,0,0.0,1.0
2002-06-18,2.28,2.3,2.26,2.262,6900,1.933234757623,1.95019295725128,1.91627655799473,1.91797237795756,8137.65629754309,0.0,1.0
2002-06-19,2.21,2.21,2.07,2.21,5400,1.87388105892405,1.87388105892405,1.75517366152615,1.87388105892405,6368.60058068589,0.0,1.0
2002-06-20,2.299,2.299,2.182,2.182,2000,1.94934504726986,1.94934504726986,1.85013957944447,1.85013957944447,2358.74095580959,0.0,1.0
2002-06-21,2.14,2.21,2.14,2.18,300,1.8145273602251,1.87388105892405,1.8145273602251,1.84844375948165,353.811143371438,0.0,1.0
2002-06-24,2.21,2.3,2.15,2.3,5900,1.87388105892405,1.95019295725128,1.82300646003924,1.95019295725128,6958.28581963829,0.0,1.0
2002-06-25,2.25,2.378,2.21,2.3,5600,1.9077974581806,2.01632993580154,1.87388105892405,1.95019295725128,6604.47467626683,0.0,1.0
2002-06-26,2.25,2.25,2.25,2.25,0,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,0,0.0,1.0
2002-06-27,2.21,2.21,2.21,2.21,1000,1.87388105892405,1.87388105892405,1.87388105892405,1.87388105892405,1179.37047790479,0.0,1.0
2002-06-28,2.21,2.21,2.21,2.21,600,1.87388105892405,1.87388105892405,1.87388105892405,1.87388105892405,707.622286742877,0.0,1.0
2002-07-01,2.24,2.25,2.12,2.212,4900,1.89931835836646,1.9077974581806,1.79756916059683,1.87557687888688,5778.91534173349,0.0,1.0
2002-07-02,2.24,2.24,2.24,2.24,0,1.89931835836646,1.89931835836646,1.89931835836646,1.89931835836646,0,0.0,1.0
2002-07-03,2.24,2.24,2.24,2.24,0,1.89931835836646,1.89931835836646,1.89931835836646,1.89931835836646,0,0.0,1.0
2002-07-05,2.299,2.299,2.299,2.299,100,1.94934504726986,1.94934504726986,1.94934504726986,1.94934504726986,117.93704779048,0.0,1.0
2002-07-08,2.28,2.31,2.23,2.24,3200,1.933234757623,1.95867205706541,1.89083925855233,1.89931835836646,3773.98552929535,0.0,1.0
2002-07-09,2.23,2.34,2.23,2.29,7400,1.89083925855233,1.98410935650782,1.89083925855233,1.94171385743714,8727.34153649545,0.0,1.0
2002-07-10,2.23,2.23,2.23,2.23,0,1.89083925855233,1.89083925855233,1.89083925855233,1.89083925855233,0,0.0,1.0
2002-07-11,2.15,2.2,2.0,2.13,3600,1.82300646003924,1.86540195910992,1.6958199628272,1.80604826041097,4245.73372045725,0.0,1.0
2002-07-12,1.95,1.95,1.95,1.95,1500,1.65342446375652,1.65342446375652,1.65342446375652,1.65342446375652,1769.05571685719,0.0,1.0
2002-07-15,1.939,1.954,1.939,1.954,3500,1.64409745396097,1.65681610368217,1.64409745396097,1.65681610368217,4127.79667266677,0.0,1.0
2002-07-16,1.91,1.91,1.91,1.91,100,1.61950806449997,1.61950806449997,1.61950806449997,1.61950806449997,117.93704779048,0.0,1.0
2002-07-17,1.82,1.85,1.77,1.85,6300,1.54319616617275,1.56863346561516,1.50080066710207,1.56863346561516,7430.03401080019,0.0,1.0
2002-07-18,1.82,1.82,1.82,1.82,0,1.54319616617275,1.54319616617275,1.54319616617275,1.54319616617275,0,0.0,1.0
2002-07-19,1.82,1.87,1.82,1.87,4200,1.54319616617275,1.58559166524343,1.54319616617275,1.58559166524343,4953.35600720013,0.0,1.0
2002-07-22,1.8,1.86,1.8,1.86,2800,1.52623796654448,1.57711256542929,1.52623796654448,1.57711256542929,3302.23733813342,0.0,1.0
2002-07-23,1.8,2.1,1.8,1.85,3200,1.52623796654448,1.78061096096856,1.52623796654448,1.56863346561516,3773.98552929533,0.0,1.0
2002-07-24,1.801,1.801,1.801,1.801,100,1.52708587652589,1.52708587652589,1.52708587652589,1.52708587652589,117.937047790479,0.0,1.0
2002-07-25,1.75,1.8,1.63,1.8,15000,1.4838424674738,1.52623796654448,1.38209326970417,1.52623796654448,17690.5571685719,0.0,1.0
2002-07-26,1.75,1.75,1.75,1.75,0,1.4838424674738,1.4838424674738,1.4838424674738,1.4838424674738,0,0.0,1.0
2002-07-29,1.669,1.68,1.5,1.53,4100,1.4151617589793,1.42448876877485,1.2718649721204,1.29730227156281,4835.41895940964,0.0,1.0
2002-07-30,1.5,1.526,1.5,1.526,2800,1.2718649721204,1.29391063163715,1.2718649721204,1.29391063163715,3302.23733813342,0.0,1.0
2002-07-31,1.6,1.6,1.51,1.51,1900,1.35665597026176,1.35665597026176,1.28034407193453,1.28034407193453,2240.8039080191,0.0,1.0
2002-08-01,1.789,1.79,1.68,1.68,4500,1.51691095674893,1.51775886673034,1.42448876877485,1.42448876877485,5307.16715057156,0.0,1.0
2002-08-02,1.51,1.74,1.5,1.69,2600,1.28034407193453,1.47536336765966,1.2718649721204,1.43296786858898,3066.36324255247,0.0,1.0
2002-08-05,1.8,1.8,1.8,1.8,1300,1.52623796654448,1.52623796654448,1.52623796654448,1.52623796654448,1533.18162127623,0.0,1.0
2002-08-06,1.6,1.801,1.6,1.801,5000,1.35665597026176,1.52708587652589,1.35665597026176,1.52708587652589,5896.85238952396,0.0,1.0
2002-08-07,1.6,1.6,1.6,1.6,400,1.35665597026176,1.35665597026176,1.35665597026176,1.35665597026176,471.748191161916,0.0,1.0
2002-08-08,1.51,1.6,1.5,1.6,3200,1.28034407193453,1.35665597026176,1.2718649721204,1.35665597026176,3773.98552929535,0.0,1.0
2002-08-09,1.51,1.51,1.51,1.51,0,1.28034407193453,1.28034407193453,1.28034407193453,1.28034407193453,0,0.0,1.0
2002-08-12,1.51,1.51,1.51,1.51,0,1.28034407193453,1.28034407193453,1.28034407193453,1.28034407193453,0,0.0,1.0
2002-08-13,1.52,1.535,1.52,1.535,6400,1.28882317174867,1.30154182146987,1.28882317174867,1.30154182146987,7547.97105859067,0.0,1.0
2002-08-14,1.52,1.52,1.52,1.52,0,1.28882317174867,1.28882317174867,1.28882317174867,1.28882317174867,0,0.0,1.0
2002-08-15,1.56,1.573,1.56,1.57,8500,1.32273957100521,1.33376240076359,1.32273957100521,1.33121867081935,10024.6490621908,0.0,1.0
2002-08-16,1.56,1.56,1.56,1.56,0,1.32273957100521,1.32273957100521,1.32273957100521,1.32273957100521,0,0.0,1.0
2002-08-19,2.0,2.0,1.65,1.65,1300,1.6958199628272,1.6958199628272,1.39905146933244,1.39905146933244,1533.18162127623,0.0,1.0
2002-08-20,2.219,2.25,1.99,1.99,3800,1.88151224875678,1.9077974581806,1.68734086301306,1.68734086301306,4481.6078160382,0.0,1.0
2002-08-21,2.219,2.219,2.001,2.001,2500,1.88151224875678,1.88151224875678,1.69666787280861,1.69666787280861,2948.42619476198,0.0,1.0
2002-08-22,1.99,2.22,1.99,2.22,1600,1.68734086301306,1.88236015873819,1.68734086301306,1.88236015873819,1886.99276464767,0.0,1.0
2002-08-23,2.218,2.218,2.0,2.001,500,1.88066433877536,1.88066433877536,1.6958199628272,1.69666787280861,589.685238952397,0.0,1.0
2002-08-26,2.22,2.22,1.99,1.99,2100,1.88236015873819,1.88236015873819,1.68734086301306,1.68734086301306,2476.67800360006,0.0,1.0
2002-08-27,2.198,2.23,1.81,1.81,18500,1.86370613914709,1.89083925855233,1.53471706635861,1.53471706635861,21818.3538412387,0.0,1.0
2002-08-28,2.198,2.198,2.198,2.198,200,1.86370613914709,1.86370613914709,1.86370613914709,1.86370613914709,235.874095580959,0.0,1.0
2002-08-29,2.0,2.1,1.861,2.1,4700,1.6958199628272,1.78061096096856,1.57796047541071,1.78061096096856,5543.04124615252,0.0,1.0
2002-08-30,2.0,2.0,2.0,2.0,2000,1.6958199628272,1.6958199628272,1.6958199628272,1.6958199628272,2358.74095580958,0.0,1.0
2002-09-03,2.0,2.0,2.0,2.0,500,1.6958199628272,1.6958199628272,1.6958199628272,1.6958199628272,589.685238952396,0.0,1.0
2002-09-04,2.0,2.0,2.0,2.0,100,1.6958199628272,1.6958199628272,1.6958199628272,1.6958199628272,117.937047790479,0.0,1.0
2002-09-05,2.0,2.0,2.0,2.0,0,1.6958199628272,1.6958199628272,1.6958199628272,1.6958199628272,0,0.0,1.0
2002-09-06,2.1,2.1,2.098,2.098,800,1.78061096096856,1.78061096096856,1.77891514100573,1.77891514100573,943.496382323833,0.0,1.0
2002-09-09,1.9,1.95,1.9,1.95,6100,1.61102896468584,1.65342446375652,1.61102896468584,1.65342446375652,7194.15991521923,0.0,1.0
2002-09-10,1.9,1.9,1.9,1.9,100,1.61102896468584,1.61102896468584,1.61102896468584,1.61102896468584,117.937047790479,0.0,1.0
2002-09-11,1.82,2.1,1.82,2.097,1100,1.54319616617275,1.78061096096856,1.54319616617275,1.77806723102432,1297.30752569527,0.0,1.0
2002-09-12,1.82,1.82,1.82,1.82,0,1.54319616617275,1.54319616617275,1.54319616617275,1.54319616617275,0,0.0,1.0
2002-09-13,1.86,1.86,1.86,1.86,900,1.57711256542929,1.57711256542929,1.57711256542929,1.57711256542929,1061.43343011432,0.0,1.0
2002-09-16,1.86,1.86,1.86,1.86,0,1.57711256542929,1.57711256542929,1.57711256542929,1.57711256542929,0,0.0,1.0
2002-09-17,1.872,1.872,1.87,1.87,3000,1.58728748520626,1.58728748520626,1.58559166524343,1.58559166524343,3538.11143371437,0.0,1.0
2002-09-18,1.9,1.9,1.89,1.89,10600,1.61102896468584,1.61102896468584,1.6025498648717,1.6025498648717,12501.3270657908,0.0,1.0
2002-09-19,1.87,1.89,1.4,1.4,181600,1.58559166524343,1.6025498648717,1.18707397397904,1.18707397397904,214173.67878751,0.0,1.0
2002-09-20,1.86,1.86,1.86,1.86,1000,1.57711256542929,1.57711256542929,1.57711256542929,1.57711256542929,1179.3704779048,0.0,1.0
2002-09-23,1.8,1.871,1.8,1.861,6300,1.52623796654448,1.58643957522484,1.52623796654448,1.57796047541071,7430.03401080018,0.0,1.0
2002-09-24,1.68,1.8,1.55,1.8,3000,1.42448876877485,1.52623796654448,1.31426047119108,1.52623796654448,3538.11143371437,0.0,1.0
2002-09-25,1.9,1.929,1.77,1.8,15500,1.61102896468584,1.63561835414683,1.50080066710207,1.52623796654448,18280.2424075243,0.0,1.0
2002-09-26,1.86,1.86,1.851,1.851,1200,1.57711256542929,1.57711256542929,1.56948137559657,1.56948137559657,1415.24457348575,0.0,1.0
2002-09-27,1.88,1.88,1.86,1.86,1200,1.59407076505757,1.59407076505757,1.57711256542929,1.57711256542929,1415.24457348575,0.0,1.0
2002-09-30,1.801,1.86,1.801,1.86,3000,1.52708587652589,1.57711256542929,1.52708587652589,1.57711256542929,3538.11143371438,0.0,1.0
2002-10-01,1.8,1.8,1.8,1.8,0,1.52623796654448,1.52623796654448,1.52623796654448,1.52623796654448,0,0.0,1.0
2002-10-02,1.77,1.8,1.77,1.8,600,1.50080066710207,1.52623796654448,1.50080066710207,1.52623796654448,707.622286742876,0.0,1.0
2002-10-03,1.639,1.73,1.44,1.73,11300,1.38972445953689,1.46688426784553,1.22099037323558,1.46688426784553,13326.8864003241,0.0,1.0
2002-10-04,1.6,1.64,1.6,1.64,200,1.35665597026176,1.3905723695183,1.35665597026176,1.3905723695183,235.874095580958,0.0,1.0
2002-10-07,1.551,1.551,1.551,1.551,1000,1.31510838117249,1.31510838117249,1.31510838117249,1.31510838117249,1179.37047790479,0.0,1.0
2002-10-08,1.52,1.6,1.52,1.6,4000,1.28882317174867,1.35665597026176,1.28882317174867,1.35665597026176,4717.48191161917,0.0,1.0
2002-10-09,1.47,1.48,1.47,1.48,6500,1.24642767267799,1.25490677249213,1.24642767267799,1.25490677249213,7665.90810638116,0.0,1.0
2002-10-10,1.51,1.51,1.5,1.501,1300,1.28034407193453,1.28034407193453,1.2718649721204,1.27271288210181,1533.18162127624,0.0,1.0
2002-10-11,1.51,1.6,1.5,1.59,5100,1.28034407193453,1.35665597026176,1.2718649721204,1.34817687044762,6014.78943731446,0.0,1.0
2002-10-14,1.45,1.7,1.45,1.7,1000,1.22946947304972,1.44144696840312,1.22946947304972,1.44144696840312,1179.37047790479,0.0,1.0
2002-10-15,1.5,1.5,1.5,1.5,100,1.2718649721204,1.2718649721204,1.2718649721204,1.2718649721204,117.937047790479,0.0,1.0
2002-10-16,1.51,1.51,1.51,1.51,1600,1.28034407193453,1.28034407193453,1.28034407193453,1.28034407193453,1886.99276464767,0.0,1.0
2002-10-17,1.51,1.51,1.51,1.51,0,1.28034407193453,1.28034407193453,1.28034407193453,1.28034407193453,0,0.0,1.0
2002-10-18,1.55,1.56,1.55,1.56,1600,1.31426047119108,1.32273957100521,1.31426047119108,1.32273957100521,1886.99276464767,0.0,1.0
2002-10-21,1.55,1.55,1.55,1.55,5400,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,6368.60058068587,0.0,1.0
2002-10-22,1.55,1.55,1.55,1.55,0,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,0,0.0,1.0
2002-10-23,1.55,1.55,1.54,1.55,5800,1.31426047119108,1.31426047119108,1.30578137137694,1.31426047119108,6840.34877184779,0.0,1.0
2002-10-24,1.55,1.55,1.55,1.55,100,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,117.937047790479,0.0,1.0
2002-10-25,1.55,1.55,1.55,1.55,0,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,0,0.0,1.0
2002-10-28,1.55,1.56,1.55,1.56,6100,1.31426047119108,1.32273957100521,1.31426047119108,1.32273957100521,7194.15991521923,0.0,1.0
2002-10-29,1.55,1.55,1.55,1.55,0,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,0,0.0,1.0
2002-10-30,1.55,1.55,1.55,1.55,0,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,0,0.0,1.0
2002-10-31,1.55,1.55,1.55,1.55,0,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,0,0.0,1.0
2002-11-01,1.659,1.659,1.6,1.6,1400,1.40668265916516,1.40668265916516,1.35665597026176,1.35665597026176,1651.11866906671,0.0,1.0
2002-11-04,1.63,1.81,1.63,1.81,4100,1.38209326970417,1.53471706635861,1.38209326970417,1.53471706635861,4835.41895940964,0.0,1.0
2002-11-05,1.71,1.71,1.56,1.56,2500,1.44992606821725,1.44992606821725,1.32273957100521,1.32273957100521,2948.42619476199,0.0,1.0
2002-11-06,1.61,1.71,1.61,1.71,2800,1.36513507007589,1.44992606821725,1.36513507007589,1.44992606821725,3302.23733813343,0.0,1.0
2002-11-07,1.6,1.6,1.6,1.6,2000,1.35665597026176,1.35665597026176,1.35665597026176,1.35665597026176,2358.74095580958,0.0,1.0
2002-11-08,1.6,1.6,1.58,1.58,2000,1.35665597026176,1.35665597026176,1.33969777063349,1.33969777063349,2358.74095580958,0.0,1.0
2002-11-11,1.64,1.649,1.54,1.54,8000,1.3905723695183,1.39820355935102,1.30578137137694,1.30578137137694,9434.96382323835,0.0,1.0
2002-11-12,1.64,1.64,1.64,1.64,0,1.3905723695183,1.3905723695183,1.3905723695183,1.3905723695183,0,0.0,1.0
2002-11-13,1.7,1.7,1.62,1.62,1700,1.44144696840312,1.44144696840312,1.37361416989003,1.37361416989003,2004.92981243814,0.0,1.0
2002-11-14,1.68,1.68,1.68,1.68,400,1.42448876877485,1.42448876877485,1.42448876877485,1.42448876877485,471.748191161916,0.0,1.0
2002-11-15,1.71,1.71,1.71,1.71,100,1.44992606821725,1.44992606821725,1.44992606821725,1.44992606821725,117.93704779048,0.0,1.0
2002-11-18,1.795,1.85,1.795,1.85,200,1.52199841663741,1.56863346561516,1.52199841663741,1.56863346561516,235.874095580959,0.0,1.0
2002-11-19,1.71,1.71,1.71,1.71,1000,1.44992606821725,1.44992606821725,1.44992606821725,1.44992606821725,1179.3704779048,0.0,1.0
2002-11-20,1.71,1.71,1.71,1.71,0,1.44992606821725,1.44992606821725,1.44992606821725,1.44992606821725,0,0.0,1.0
2002-11-21,1.8,1.8,1.654,1.654,900,1.52623796654448,1.52623796654448,1.40244310925809,1.40244310925809,1061.43343011431,0.0,1.0
2002-11-22,1.8,1.8,1.8,1.8,0,1.52623796654448,1.52623796654448,1.52623796654448,1.52623796654448,0,0.0,1.0
2002-11-25,1.68,1.68,1.61,1.65,2300,1.42448876877485,1.42448876877485,1.36513507007589,1.39905146933244,2712.55209918102,0.0,1.0
2002-11-26,1.651,1.7,1.651,1.7,600,1.39989937931385,1.44144696840312,1.39989937931385,1.44144696840312,707.622286742877,0.0,1.0
2002-11-27,1.7,1.7,1.7,1.7,100,1.44144696840312,1.44144696840312,1.44144696840312,1.44144696840312,117.937047790479,0.0,1.0
2002-11-29,1.8,1.8,1.8,1.8,1900,1.52623796654448,1.52623796654448,1.52623796654448,1.52623796654448,2240.8039080191,0.0,1.0
2002-12-02,1.779,1.8,1.735,1.8,10200,1.50843185693479,1.52623796654448,1.47112381775259,1.52623796654448,12029.5788746289,0.0,1.0
2002-12-03,1.77,1.77,1.77,1.77,0,1.50080066710207,1.50080066710207,1.50080066710207,1.50080066710207,0,0.0,1.0
2002-12-04,1.77,1.77,1.77,1.77,0,1.50080066710207,1.50080066710207,1.50080066710207,1.50080066710207,0,0.0,1.0
2002-12-05,1.77,1.77,1.77,1.77,0,1.50080066710207,1.50080066710207,1.50080066710207,1.50080066710207,0,0.0,1.0
2002-12-06,1.76,1.76,1.76,1.76,200,1.49232156728793,1.49232156728793,1.49232156728793,1.49232156728793,235.874095580959,0.0,1.0
2002-12-09,1.64,1.75,1.59,1.75,4800,1.3905723695183,1.4838424674738,1.34817687044762,1.4838424674738,5660.97829394301,0.0,1.0
2002-12-10,1.61,1.709,1.61,1.709,2300,1.36513507007589,1.44907815823584,1.36513507007589,1.44907815823584,2712.55209918103,0.0,1.0
2002-12-11,1.69,1.69,1.56,1.61,27700,1.43296786858898,1.43296786858898,1.32273957100521,1.36513507007589,32668.5622379628,0.0,1.0
2002-12-12,1.69,1.69,1.69,1.69,0,1.43296786858898,1.43296786858898,1.43296786858898,1.43296786858898,0,0.0,1.0
2002-12-13,1.6,2.03,1.6,1.6,7700,1.35665597026176,1.72125726226961,1.35665597026176,1.35665597026176,9081.15267986689,0.0,1.0
2002-12-16,1.6,1.6,1.6,1.6,200,1.35665597026176,1.35665597026176,1.35665597026176,1.35665597026176,235.874095580958,0.0,1.0
2002-12-17,1.6,1.62,1.6,1.62,7000,1.35665597026176,1.37361416989003,1.35665597026176,1.37361416989003,8255.59334533354,0.0,1.0
2002-12-18,1.601,1.601,1.601,1.601,300,1.35750388024317,1.35750388024317,1.35750388024317,1.35750388024317,353.811143371438,0.0,1.0
2002-12-19,1.6,1.64,1.6,1.64,5600,1.35665597026176,1.3905723695183,1.35665597026176,1.3905723695183,6604.47467626683,0.0,1.0
2002-12-20,1.625,1.63,1.6,1.6,3400,1.3778537197971,1.38209326970417,1.35665597026176,1.35665597026176,4009.85962487629,0.0,1.0
2002-12-23,1.6,1.6,1.6,1.6,600,1.35665597026176,1.35665597026176,1.35665597026176,1.35665597026176,707.622286742875,0.0,1.0
2002-12-24,1.6,1.6,1.6,1.6,5100,1.35665597026176,1.35665597026176,1.35665597026176,1.35665597026176,6014.78943731443,0.0,1.0
2002-12-26,1.55,1.587,1.55,1.587,2000,1.31426047119108,1.34563314050338,1.31426047119108,1.34563314050338,2358.74095580958,0.0,1.0
2002-12-27,1.56,1.64,1.48,1.48,4100,1.32273957100521,1.3905723695183,1.25490677249213,1.25490677249213,4835.41895940967,0.0,1.0
2002-12-30,1.56,1.58,1.56,1.58,5100,1.32273957100521,1.33969777063349,1.32273957100521,1.33969777063349,6014.78943731446,0.0,1.0
2002-12-31,1.58,1.6,1.571,1.575,1800,1.33969777063349,1.35665597026176,1.33206658080076,1.33545822072642,2122.86686022862,0.0,1.0
2003-01-02,1.61,1.61,1.56,1.56,3500,1.36513507007589,1.36513507007589,1.32273957100521,1.32273957100521,4127.79667266679,0.0,1.0
2003-01-03,1.61,1.61,1.58,1.58,1800,1.36513507007589,1.36513507007589,1.33969777063349,1.33969777063349,2122.86686022863,0.0,1.0
2003-01-06,1.605,1.609,1.56,1.56,1900,1.36089552016883,1.36428716009448,1.32273957100521,1.32273957100521,2240.8039080191,0.0,1.0
2003-01-07,1.84,1.84,1.58,1.58,1600,1.56015436580102,1.56015436580102,1.33969777063349,1.33969777063349,1886.99276464767,0.0,1.0
2003-01-08,1.695,1.82,1.695,1.82,2000,1.43720741849605,1.54319616617275,1.43720741849605,1.54319616617275,2358.74095580959,0.0,1.0
2003-01-09,1.77,1.82,1.76,1.819,4500,1.50080066710207,1.54319616617275,1.49232156728793,1.54234825619134,5307.16715057157,0.0,1.0
2003-01-10,1.609,1.609,1.36,1.56,2400,1.36428716009448,1.36428716009448,1.15315757472249,1.32273957100521,2830.4891469715,0.0,1.0
2003-01-13,1.57,1.57,1.57,1.57,800,1.33121867081935,1.33121867081935,1.33121867081935,1.33121867081935,943.496382323834,0.0,1.0
2003-01-14,1.57,1.57,1.57,1.57,0,1.33121867081935,1.33121867081935,1.33121867081935,1.33121867081935,0,0.0,1.0
2003-01-15,1.3,1.3,1.3,1.3,595000,1.10228297583768,1.10228297583768,1.10228297583768,1.10228297583768,701725.434353351,0.0,1.0
2003-01-16,1.84,2.02,1.56,1.56,3900,1.56015436580102,1.71277816245547,1.32273957100521,1.32273957100521,4599.5448638287,0.0,1.0
2003-01-17,1.62,1.62,1.62,1.62,500,1.37361416989003,1.37361416989003,1.37361416989003,1.37361416989003,589.685238952396,0.0,1.0
2003-01-21,1.55,1.58,1.55,1.58,300,1.31426047119108,1.33969777063349,1.31426047119108,1.33969777063349,353.811143371437,0.0,1.0
2003-01-22,1.55,1.55,1.55,1.55,0,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,0,0.0,1.0
2003-01-23,1.78,1.78,1.78,1.78,500,1.50927976691621,1.50927976691621,1.50927976691621,1.50927976691621,589.685238952395,0.0,1.0
2003-01-24,1.73,1.731,1.73,1.731,600,1.46688426784553,1.46773217782694,1.46688426784553,1.46773217782694,707.622286742874,0.0,1.0
2003-01-27,1.61,1.73,1.55,1.72,4700,1.36513507007589,1.46688426784553,1.31426047119108,1.45840516803139,5543.04124615254,0.0,1.0
2003-01-28,1.575,1.575,1.569,1.569,1600,1.33545822072642,1.33545822072642,1.33037076083794,1.33037076083794,1886.99276464767,0.0,1.0
2003-01-29,1.575,1.575,1.569,1.569,1600,1.33545822072642,1.33545822072642,1.33037076083794,1.33037076083794,1886.99276464767,0.0,1.0
2003-01-30,1.57,1.57,1.57,1.57,0,1.33121867081935,1.33121867081935,1.33121867081935,1.33121867081935,0,0.0,1.0
2003-01-31,1.57,1.57,1.57,1.57,0,1.33121867081935,1.33121867081935,1.33121867081935,1.33121867081935,0,0.0,1.0
2003-02-03,1.66,1.66,1.55,1.59,3900,1.40753056914657,1.40753056914657,1.31426047119108,1.34817687044762,4599.5448638287,0.0,1.0
2003-02-04,1.66,1.66,1.66,1.66,0,1.40753056914657,1.40753056914657,1.40753056914657,1.40753056914657,0,0.0,1.0
2003-02-05,1.66,1.66,1.66,1.66,0,1.40753056914657,1.40753056914657,1.40753056914657,1.40753056914657,0,0.0,1.0
2003-02-06,1.66,1.66,1.66,1.66,0,1.40753056914657,1.40753056914657,1.40753056914657,1.40753056914657,0,0.0,1.0
2003-02-07,1.66,1.66,1.66,1.66,0,1.40753056914657,1.40753056914657,1.40753056914657,1.40753056914657,0,0.0,1.0
2003-02-10,1.66,1.66,1.66,1.66,0,1.40753056914657,1.40753056914657,1.40753056914657,1.40753056914657,0,0.0,1.0
2003-02-11,1.56,1.57,1.56,1.57,400,1.32273957100521,1.33121867081935,1.32273957100521,1.33121867081935,471.748191161919,0.0,1.0
2003-02-12,1.56,1.56,1.56,1.56,0,1.32273957100521,1.32273957100521,1.32273957100521,1.32273957100521,0,0.0,1.0
2003-02-13,1.572,1.572,1.572,1.572,100,1.33291449078218,1.33291449078218,1.33291449078218,1.33291449078218,117.937047790479,0.0,1.0
2003-02-14,1.57,1.57,1.57,1.57,0,1.33121867081935,1.33121867081935,1.33121867081935,1.33121867081935,0,0.0,1.0
2003-02-18,1.57,1.57,1.57,1.57,0,1.33121867081935,1.33121867081935,1.33121867081935,1.33121867081935,0,0.0,1.0
2003-02-19,1.57,1.57,1.57,1.57,0,1.33121867081935,1.33121867081935,1.33121867081935,1.33121867081935,0,0.0,1.0
2003-02-20,1.62,1.62,1.4,1.62,3500,1.37361416989003,1.37361416989003,1.18707397397904,1.37361416989003,4127.79667266678,0.0,1.0
2003-02-21,1.62,1.62,1.62,1.62,0,1.37361416989003,1.37361416989003,1.37361416989003,1.37361416989003,0,0.0,1.0
2003-02-24,1.62,1.62,1.62,1.62,0,1.37361416989003,1.37361416989003,1.37361416989003,1.37361416989003,0,0.0,1.0
2003-02-25,1.62,1.62,1.62,1.62,0,1.37361416989003,1.37361416989003,1.37361416989003,1.37361416989003,0,0.0,1.0
2003-02-26,1.5,1.51,1.49,1.51,20800,1.2718649721204,1.28034407193453,1.26338587230626,1.28034407193453,24530.9059404197,0.0,1.0
2003-02-27,1.5,1.5,1.5,1.5,100,1.2718649721204,1.2718649721204,1.2718649721204,1.2718649721204,117.937047790479,0.0,1.0
2003-02-28,1.45,1.45,1.45,1.45,400,1.22946947304972,1.22946947304972,1.22946947304972,1.22946947304972,471.748191161916,0.0,1.0
2003-03-03,1.45,1.45,1.45,1.45,0,1.22946947304972,1.22946947304972,1.22946947304972,1.22946947304972,0,0.0,1.0
2003-03-04,1.45,1.45,1.45,1.45,0,1.22946947304972,1.22946947304972,1.22946947304972,1.22946947304972,0,0.0,1.0
2003-03-05,1.45,1.45,1.45,1.45,0,1.22946947304972,1.22946947304972,1.22946947304972,1.22946947304972,0,0.0,1.0
2003-03-06,1.4,1.45,1.4,1.45,1500,1.18707397397904,1.22946947304972,1.18707397397904,1.22946947304972,1769.05571685719,0.0,1.0
2003-03-07,1.53,1.53,1.52,1.52,3200,1.29730227156281,1.29730227156281,1.28882317174867,1.28882317174867,3773.98552929533,0.0,1.0
2003-03-10,1.53,1.53,1.53,1.53,0,1.29730227156281,1.29730227156281,1.29730227156281,1.29730227156281,0,0.0,1.0
2003-03-11,1.52,1.52,1.52,1.52,400,1.28882317174867,1.28882317174867,1.28882317174867,1.28882317174867,471.748191161917,0.0,1.0
2003-03-12,1.52,1.52,1.52,1.52,0,1.28882317174867,1.28882317174867,1.28882317174867,1.28882317174867,0,0.0,1.0
2003-03-13,1.45,1.48,1.45,1.48,2000,1.22946947304972,1.25490677249213,1.22946947304972,1.25490677249213,2358.74095580958,0.0,1.0
2003-03-14,1.45,1.45,1.45,1.45,800,1.22946947304972,1.22946947304972,1.22946947304972,1.22946947304972,943.496382323833,0.0,1.0
2003-03-17,1.45,1.45,1.45,1.45,0,1.22946947304972,1.22946947304972,1.22946947304972,1.22946947304972,0,0.0,1.0
2003-03-18,1.45,1.45,1.45,1.45,0,1.22946947304972,1.22946947304972,1.22946947304972,1.22946947304972,0,0.0,1.0
2003-03-19,1.6,1.6,1.55,1.55,2100,1.35665597026176,1.35665597026176,1.31426047119108,1.31426047119108,2476.67800360006,0.0,1.0
2003-03-20,1.6,1.65,1.6,1.65,1000,1.35665597026176,1.39905146933244,1.35665597026176,1.39905146933244,1179.37047790479,0.0,1.0
2003-03-21,1.6,1.6,1.6,1.6,0,1.35665597026176,1.35665597026176,1.35665597026176,1.35665597026176,0,0.0,1.0
2003-03-24,1.55,1.67,1.53,1.67,7400,1.31426047119108,1.41600966896071,1.29730227156281,1.41600966896071,8727.34153649546,0.0,1.0
2003-03-25,1.64,1.64,1.64,1.64,800,1.3905723695183,1.3905723695183,1.3905723695183,1.3905723695183,943.496382323836,0.0,1.0
2003-03-26,1.56,1.56,1.56,1.56,300,1.32273957100521,1.32273957100521,1.32273957100521,1.32273957100521,353.811143371439,0.0,1.0
2003-03-27,1.54,1.54,1.54,1.54,400,1.30578137137694,1.30578137137694,1.30578137137694,1.30578137137694,471.748191161918,0.0,1.0
2003-03-28,1.62,1.62,1.62,1.62,300,1.37361416989003,1.37361416989003,1.37361416989003,1.37361416989003,353.811143371438,0.0,1.0
2003-03-31,1.62,1.62,1.62,1.62,0,1.37361416989003,1.37361416989003,1.37361416989003,1.37361416989003,0,0.0,1.0
2003-04-01,1.65,1.65,1.4,1.54,2300,1.39905146933244,1.39905146933244,1.18707397397904,1.30578137137694,2712.55209918102,0.0,1.0
2003-04-02,1.48,1.48,1.48,1.48,200,1.25490677249213,1.25490677249213,1.25490677249213,1.25490677249213,235.874095580958,0.0,1.0
2003-04-03,1.51,1.51,1.47,1.47,8500,1.28034407193453,1.28034407193453,1.24642767267799,1.24642767267799,10024.6490621908,0.0,1.0
2003-04-04,1.48,1.48,1.48,1.48,600,1.25490677249213,1.25490677249213,1.25490677249213,1.25490677249213,707.622286742874,0.0,1.0
2003-04-07,1.63,1.63,1.629,1.629,1000,1.38209326970417,1.38209326970417,1.38124535972275,1.38124535972275,1179.37047790479,0.0,1.0
2003-04-08,1.63,1.63,1.63,1.63,0,1.38209326970417,1.38209326970417,1.38209326970417,1.38209326970417,0,0.0,1.0
2003-04-09,1.54,1.54,1.54,1.54,500,1.30578137137694,1.30578137137694,1.30578137137694,1.30578137137694,589.685238952397,0.0,1.0
2003-04-10,1.55,1.55,1.55,1.55,2000,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,2358.74095580958,0.0,1.0
2003-04-11,1.55,1.55,1.55,1.55,0,1.31426047119108,1.31426047119108,1.31426047119108,1.31426047119108,0,0.0,1.0
2003-04-14,1.51,1.51,1.51,1.51,500,1.28034407193453,1.28034407193453,1.28034407193453,1.28034407193453,589.685238952398,0.0,1.0
2003-04-15,1.51,1.51,1.51,1.51,0,1.28034407193453,1.28034407193453,1.28034407193453,1.28034407193453,0,0.0,1.0
2003-04-16,1.58,1.58,1.58,1.58,500,1.33969777063349,1.33969777063349,1.33969777063349,1.33969777063349,589.685238952395,0.0,1.0
2003-04-17,1.63,1.63,1.63,1.63,500,1.38209326970417,1.38209326970417,1.38209326970417,1.38209326970417,589.685238952395,0.0,1.0
2003-04-21,1.577,1.577,1.577,1.577,100,1.33715404068925,1.33715404068925,1.33715404068925,1.33715404068925,117.937047790479,0.0,1.0
2003-04-22,1.57,1.57,1.5,1.57,4100,1.33121867081935,1.33121867081935,1.2718649721204,1.33121867081935,4835.41895940965,0.0,1.0
2003-04-23,1.52,1.52,1.5,1.5,1800,1.28882317174867,1.28882317174867,1.2718649721204,1.2718649721204,2122.86686022863,0.0,1.0
2003-04-24,1.52,1.52,1.52,1.52,0,1.28882317174867,1.28882317174867,1.28882317174867,1.28882317174867,0,0.0,1.0
2003-04-25,1.51,1.51,1.5,1.5,1900,1.28034407193453,1.28034407193453,1.2718649721204,1.2718649721204,2240.80390801911,0.0,1.0
2003-04-28,1.45,1.51,1.45,1.51,4700,1.22946947304972,1.28034407193453,1.22946947304972,1.28034407193453,5543.04124615252,0.0,1.0
2003-04-29,1.45,1.45,1.45,1.45,0,1.22946947304972,1.22946947304972,1.22946947304972,1.22946947304972,0,0.0,1.0
2003-04-30,1.51,1.51,1.51,1.51,700,1.28034407193453,1.28034407193453,1.28034407193453,1.28034407193453,825.559334533358,0.0,1.0
2003-05-01,1.58,1.58,1.58,1.58,4800,1.33969777063349,1.33969777063349,1.33969777063349,1.33969777063349,5660.97829394299,0.0,1.0
2003-05-02,1.71,1.71,1.52,1.52,3400,1.44992606821725,1.44992606821725,1.28882317174867,1.28882317174867,4009.85962487631,0.0,1.0
2003-05-05,1.63,1.63,1.63,1.63,100,1.38209326970417,1.38209326970417,1.38209326970417,1.38209326970417,117.937047790479,0.0,1.0
2003-05-06,1.66,1.66,1.56,1.63,8600,1.40753056914657,1.40753056914657,1.32273957100521,1.38209326970417,10142.5861099812,0.0,1.0
2003-05-07,1.78,1.78,1.66,1.66,6000,1.50927976691621,1.50927976691621,1.40753056914657,1.40753056914657,7076.22286742874,0.0,1.0
2003-05-08,1.77,1.77,1.66,1.66,2600,1.50080066710207,1.50080066710207,1.40753056914657,1.40753056914657,3066.36324255246,0.0,1.0
2003-05-09,1.71,1.71,1.71,1.71,500,1.44992606821725,1.44992606821725,1.44992606821725,1.44992606821725,589.685238952398,0.0,1.0
2003-05-12,1.71,1.71,1.71,1.71,300,1.44992606821725,1.44992606821725,1.44992606821725,1.44992606821725,353.811143371439,0.0,1.0
2003-05-13,1.71,1.71,1.71,1.71,0,1.44992606821725,1.44992606821725,1.44992606821725,1.44992606821725,0,0.0,1.0
2003-05-14,1.73,1.74,1.72,1.72,400,1.46688426784553,1.47536336765966,1.45840516803139,1.45840516803139,471.748191161916,0.0,1.0
2003-05-15,1.73,1.73,1.73,1.73,0,1.46688426784553,1.46688426784553,1.46688426784553,1.46688426784553,0,0.0,1.0
2003-05-16,1.73,1.73,1.73,1.73,0,1.46688426784553,1.46688426784553,1.46688426784553,1.46688426784553,0,0.0,1.0
2003-05-19,1.73,1.73,1.73,1.73,0,1.46688426784553,1.46688426784553,1.46688426784553,1.46688426784553,0,0.0,1.0
2003-05-20,1.75,1.75,1.73,1.73,37300,1.4838424674738,1.4838424674738,1.46688426784553,1.46688426784553,43990.5188258487,0.0,1.0
2003-05-21,1.709,1.78,1.709,1.78,800,1.44907815823584,1.50927976691621,1.44907815823584,1.50927976691621,943.496382323834,0.0,1.0
2003-05-22,2.17,2.29,1.79,1.85,83400,1.83996465966751,1.94171385743714,1.51775886673034,1.56863346561516,98359.4978572597,0.0,1.0
2003-05-23,2.18,2.3,2.15,2.24,26300,1.84844375948165,1.95019295725128,1.82300646003924,1.89931835836646,31017.443568896,0.0,1.0
2003-05-27,2.694,2.85,2.24,2.24,52500,2.28426948992823,2.41654344702876,1.89931835836646,1.89931835836646,61916.9500900018,0.0,1.0
2003-05-28,2.73,2.75,2.54,2.75,11600,2.31479424925912,2.3317524488874,2.15369135279054,2.3317524488874,13680.6975436956,0.0,1.0
2003-05-29,2.8,2.89,2.63,2.8,15700,2.37414794795808,2.4504598462853,2.23000325111776,2.37414794795808,18516.1165031052,0.0,1.0
2003-05-30,2.8,2.98,2.7,2.78,21100,2.37414794795808,2.52677174461252,2.28935694981672,2.3571897483298,24884.7170837911,0.0,1.0
2003-06-02,2.8,2.84,2.8,2.8,4600,2.37414794795808,2.40806434721462,2.37414794795808,2.37414794795808,5425.10419836204,0.0,1.0
2003-06-03,2.85,3.1,2.8,2.805,16000,2.41654344702876,2.62852094238216,2.37414794795808,2.37838749786514,18869.9276464767,0.0,1.0
2003-06-04,2.85,2.85,2.75,2.75,13200,2.41654344702876,2.41654344702876,2.3317524488874,2.3317524488874,15567.6903083432,0.0,1.0
2003-06-05,2.93,2.93,2.75,2.85,19100,2.48437624554184,2.48437624554184,2.3317524488874,2.41654344702876,22525.9761279816,0.0,1.0
2003-06-06,2.9,2.94,2.9,2.901,6900,2.45893894609944,2.49285534535598,2.45893894609944,2.45978685608085,8137.65629754306,0.0,1.0
2003-06-09,2.9,2.9,2.9,2.9,4700,2.45893894609944,2.45893894609944,2.45893894609944,2.45893894609944,5543.04124615252,0.0,1.0
2003-06-10,2.9,2.97,2.9,2.9,18500,2.45893894609944,2.51829264479839,2.45893894609944,2.45893894609944,21818.3538412386,0.0,1.0
2003-06-11,2.99,3.0,2.86,2.86,31000,2.53525084442666,2.5437299442408,2.42502254684289,2.42502254684289,36560.4848150486,0.0,1.0
2003-06-12,3.12,3.12,2.6,2.999,32600,2.64547914201043,2.64547914201043,2.20456595167536,2.54288203425938,38447.4775796962,0.0,1.0
2003-06-13,3.11,3.15,3.08,3.15,29600,2.63700004219629,2.67091644145284,2.61156274275388,2.67091644145284,34909.3661459819,0.0,1.0
2003-06-16,3.1,3.109,2.99,3.1,22300,2.62852094238216,2.63615213221488,2.53525084442666,2.62852094238216,26299.9616572768,0.0,1.0
2003-06-17,3.02,3.12,2.99,3.12,34600,2.56068814386907,2.64547914201043,2.53525084442666,2.64547914201043,40806.2185355058,0.0,1.0
2003-06-18,2.91,3.03,2.91,3.03,3600,2.46741804591357,2.5691672436832,2.46741804591357,2.5691672436832,4245.73372045726,0.0,1.0
2003-06-19,2.85,3.04,2.81,3.04,20200,2.41654344702876,2.57764634349734,2.38262704777221,2.57764634349734,23823.2836536768,0.0,1.0
2003-06-20,2.89,2.89,2.89,2.89,1000,2.4504598462853,2.4504598462853,2.4504598462853,2.4504598462853,1179.37047790479,0.0,1.0
2003-06-23,2.8,2.87,2.76,2.82,14200,2.37414794795808,2.43350164665703,2.34023154870153,2.39110614758635,16747.060786248,0.0,1.0
2003-06-24,2.76,2.77,2.758,2.77,3500,2.34023154870153,2.34871064851567,2.33853572873871,2.34871064851567,4127.79667266678,0.0,1.0
2003-06-25,2.52,2.78,2.52,2.75,6800,2.13673315316227,2.3571897483298,2.13673315316227,2.3317524488874,8019.71924975259,0.0,1.0
2003-06-26,2.551,2.85,2.521,2.85,2200,2.16301836258609,2.41654344702876,2.13758106314368,2.41654344702876,2594.61505139054,0.0,1.0
2003-06-27,2.35,2.51,2.27,2.51,14300,1.99258845632196,2.12825405334813,1.92475565780887,2.12825405334813,16864.9978340385,0.0,1.0
2003-06-30,2.35,2.39,2.27,2.27,9000,1.99258845632196,2.0265048555785,1.92475565780887,1.92475565780887,10614.3343011431,0.0,1.0
2003-07-01,2.3,2.44,2.3,2.3,5200,1.95019295725128,2.06890035464918,1.95019295725128,1.95019295725128,6132.72648510491,0.0,1.0
2003-07-02,2.332,2.48,2.3,2.38,8300,1.97732607665651,2.10281675390572,1.95019295725128,2.01802575576437,9788.77496660979,0.0,1.0
2003-07-03,2.32,2.53,2.32,2.53,2000,1.96715115687955,2.1452122529764,1.96715115687955,2.1452122529764,2358.74095580958,0.0,1.0
2003-07-07,2.35,2.35,2.3,2.31,5500,1.99258845632196,1.99258845632196,1.95019295725128,1.95867205706541,6486.53762847635,0.0,1.0
2003-07-08,2.33,2.35,2.29,2.339,10400,1.97563025669369,1.99258845632196,1.94171385743714,1.98326144652641,12265.4529702098,0.0,1.0
2003-07-09,2.42,2.45,2.27,2.45,9000,2.05194215502091,2.07737945446332,1.92475565780887,2.07737945446332,10614.3343011431,0.0,1.0
2003-07-10,2.4,2.4,2.34,2.34,1500,2.03498395539264,2.03498395539264,1.98410935650782,1.98410935650782,1769.05571685719,0.0,1.0
2003-07-11,2.36,2.36,2.36,2.36,1700,2.00106755613609,2.00106755613609,2.00106755613609,2.00106755613609,2004.92981243815,0.0,1.0
2003-07-14,2.39,2.39,2.39,2.39,2100,2.0265048555785,2.0265048555785,2.0265048555785,2.0265048555785,2476.67800360007,0.0,1.0
2003-07-15,2.36,2.4,2.36,2.4,14300,2.00106755613609,2.03498395539264,2.00106755613609,2.03498395539264,16864.9978340386,0.0,1.0
2003-07-16,2.361,2.39,2.36,2.36,2600,2.00191546611751,2.0265048555785,2.00106755613609,2.00106755613609,3066.36324255246,0.0,1.0
2003-07-17,2.36,2.36,2.36,2.36,0,2.00106755613609,2.00106755613609,2.00106755613609,2.00106755613609,0,0.0,1.0
2003-07-18,2.39,2.39,2.39,2.39,1300,2.0265048555785,2.0265048555785,2.0265048555785,2.0265048555785,1533.18162127623,0.0,1.0
2003-07-21,2.36,2.399,2.36,2.399,4800,2.00106755613609,2.03413604541122,2.00106755613609,2.03413604541122,5660.97829394301,0.0,1.0
2003-07-22,2.41,2.42,2.35,2.35,7900,2.04346305520677,2.05194215502091,1.99258845632196,1.99258845632196,9317.02677544788,0.0,1.0
2003-07-23,2.39,2.41,2.39,2.39,43100,2.0265048555785,2.04346305520677,2.0265048555785,2.0265048555785,50830.8675976966,0.0,1.0
2003-07-24,2.39,2.42,2.39,2.42,30900,2.0265048555785,2.05194215502091,2.0265048555785,2.05194215502091,36442.5477672581,0.0,1.0
2003-07-25,2.38,2.38,2.38,2.38,300,2.01802575576437,2.01802575576437,2.01802575576437,2.01802575576437,353.811143371437,0.0,1.0
2003-07-28,2.27,2.36,2.26,2.36,20500,1.92475565780887,2.00106755613609,1.91627655799473,2.00106755613609,24177.0947970482,0.0,1.0
2003-07-29,2.26,2.26,2.26,2.26,400,1.91627655799473,1.91627655799473,1.91627655799473,1.91627655799473,471.748191161918,0.0,1.0
2003-07-30,2.25,2.25,2.25,2.25,400,1.9077974581806,1.9077974581806,1.9077974581806,1.9077974581806,471.748191161916,0.0,1.0
2003-07-31,2.25,2.31,2.25,2.25,7100,1.9077974581806,1.95867205706541,1.9077974581806,1.9077974581806,8373.53039312402,0.0,1.0
2003-08-01,2.28,2.34,2.25,2.251,2300,1.933234757623,1.98410935650782,1.9077974581806,1.90864536816201,2712.55209918103,0.0,1.0
2003-08-04,2.25,2.25,2.16,2.16,2100,1.9077974581806,1.9077974581806,1.83148555985337,1.83148555985337,2476.67800360006,0.0,1.0
2003-08-05,2.16,2.74,2.16,2.34,15500,1.83148555985337,2.32327334907326,1.83148555985337,1.98410935650782,18280.2424075243,0.0,1.0
2003-08-06,2.16,2.16,2.16,2.16,0,1.83148555985337,1.83148555985337,1.83148555985337,1.83148555985337,0,0.0,1.0
2003-08-07,2.3,2.3,2.3,2.3,100,1.95019295725128,1.95019295725128,1.95019295725128,1.95019295725128,117.937047790479,0.0,1.0
2003-08-08,2.17,2.36,2.17,2.25,3900,1.83996465966751,2.00106755613609,1.83996465966751,1.9077974581806,4599.54486382869,0.0,1.0
2003-08-11,2.3,2.3,2.21,2.21,1300,1.95019295725128,1.95019295725128,1.87388105892405,1.87388105892405,1533.18162127623,0.0,1.0
2003-08-12,2.26,2.26,2.2,2.25,4100,1.91627655799473,1.91627655799473,1.86540195910992,1.9077974581806,4835.41895940966,0.0,1.0
2003-08-13,2.22,2.221,2.1,2.22,10600,1.88236015873819,1.8832080687196,1.78061096096856,1.88236015873819,12501.3270657908,0.0,1.0
2003-08-14,2.22,2.22,2.22,2.22,0,1.88236015873819,1.88236015873819,1.88236015873819,1.88236015873819,0,0.0,1.0
2003-08-15,2.16,2.16,2.16,2.16,300,1.83148555985337,1.83148555985337,1.83148555985337,1.83148555985337,353.811143371439,0.0,1.0
2003-08-18,2.225,2.29,2.2,2.2,6300,1.88659970864526,1.94171385743714,1.86540195910992,1.86540195910992,7430.03401080019,0.0,1.0
2003-08-19,2.27,2.3,2.27,2.27,6100,1.92475565780887,1.95019295725128,1.92475565780887,1.92475565780887,7194.15991521923,0.0,1.0
2003-08-20,2.48,2.72,2.35,2.35,22900,2.10281675390572,2.30631514944499,1.99258845632196,1.99258845632196,27007.5839440198,0.0,1.0
2003-08-21,2.48,2.48,2.48,2.48,0,2.10281675390572,2.10281675390572,2.10281675390572,2.10281675390572,0,0.0,1.0
2003-08-22,2.42,2.53,2.341,2.53,3900,2.05194215502091,2.1452122529764,1.98495726648923,2.1452122529764,4599.54486382869,0.0,1.0
2003-08-25,2.441,2.67,2.309,2.67,5800,2.06974826463059,2.26391965037431,1.957824147084,2.26391965037431,6840.34877184781,0.0,1.0
2003-08-26,2.27,2.481,2.27,2.44,3500,1.92475565780887,2.10366466388714,1.92475565780887,2.06890035464918,4127.79667266677,0.0,1.0
2003-08-27,2.29,2.461,2.24,2.24,5200,1.94171385743714,2.08670646425887,1.89931835836646,1.89931835836646,6132.72648510493,0.0,1.0
2003-08-28,2.37,2.501,2.27,2.309,8500,2.00954665595023,2.12062286351541,1.92475565780887,1.957824147084,10024.6490621907,0.0,1.0
2003-08-29,2.27,2.431,2.27,2.309,2900,1.92475565780887,2.06126916481646,1.92475565780887,1.957824147084,3420.1743859239,0.0,1.0
2003-09-02,2.3,2.44,2.24,2.27,4900,1.95019295725128,2.06890035464918,1.89931835836646,1.92475565780887,5778.91534173348,0.0,1.0
2003-09-03,2.4,2.48,2.399,2.45,21500,2.03498395539264,2.10281675390572,2.03413604541122,2.07737945446332,25356.465274953,0.0,1.0
2003-09-04,2.48,2.48,2.34,2.39,6200,2.10281675390572,2.10281675390572,1.98410935650782,2.0265048555785,7312.09696300973,0.0,1.0
2003-09-05,2.32,2.49,2.24,2.4,2400,1.96715115687955,2.11129585371986,1.89931835836646,2.03498395539264,2830.4891469715,0.0,1.0
2003-09-08,2.38,2.46,2.3,2.3,9900,2.01802575576437,2.08585855427745,1.95019295725128,1.95019295725128,11675.7677312574,0.0,1.0
2003-09-09,2.48,2.48,2.47,2.48,6000,2.10281675390572,2.10281675390572,2.09433765409159,2.10281675390572,7076.22286742877,0.0,1.0
2003-09-10,2.4,2.41,2.4,2.41,1600,2.03498395539264,2.04346305520677,2.03498395539264,2.04346305520677,1886.99276464767,0.0,1.0
2003-09-11,2.49,2.49,2.44,2.449,5100,2.11129585371986,2.11129585371986,2.06890035464918,2.0765315444819,6014.78943731445,0.0,1.0
2003-09-12,2.59,2.59,2.45,2.46,8800,2.19608685186122,2.19608685186122,2.07737945446332,2.08585855427745,10378.4602055622,0.0,1.0
2003-09-15,2.62,2.62,2.61,2.62,3100,2.22152415130363,2.22152415130363,2.21304505148949,2.22152415130363,3656.04848150486,0.0,1.0
2003-09-16,2.49,2.54,2.49,2.53,5400,2.11129585371986,2.15369135279054,2.11129585371986,2.1452122529764,6368.60058068588,0.0,1.0
2003-09-17,2.39,2.45,2.39,2.45,5500,2.0265048555785,2.07737945446332,2.0265048555785,2.07737945446332,6486.53762847636,0.0,1.0
2003-09-18,2.36,2.37,2.35,2.35,1700,2.00106755613609,2.00954665595023,1.99258845632196,1.99258845632196,2004.92981243815,0.0,1.0
2003-09-19,2.36,2.43,2.36,2.389,7700,2.00106755613609,2.06042125483504,2.00106755613609,2.02565694559709,9081.15267986692,0.0,1.0
2003-09-22,2.369,2.38,2.36,2.36,8800,2.00869874596882,2.01802575576437,2.00106755613609,2.00106755613609,10378.4602055622,0.0,1.0
2003-09-23,2.37,2.37,2.36,2.36,600,2.00954665595023,2.00954665595023,2.00106755613609,2.00106755613609,707.622286742875,0.0,1.0
2003-09-24,2.35,2.4,2.35,2.38,1700,1.99258845632196,2.03498395539264,1.99258845632196,2.01802575576437,2004.92981243814,0.0,1.0
2003-09-25,2.41,2.48,2.41,2.48,1000,2.04346305520677,2.10281675390572,2.04346305520677,2.10281675390572,1179.37047790479,0.0,1.0
2003-09-26,2.32,2.34,2.32,2.34,1500,1.96715115687955,1.98410935650782,1.96715115687955,1.98410935650782,1769.05571685719,0.0,1.0
2003-09-29,2.32,2.32,2.32,2.32,0,1.96715115687955,1.96715115687955,1.96715115687955,1.96715115687955,0,0.0,1.0
2003-09-30,2.24,2.32,2.24,2.32,6900,1.89931835836646,1.96715115687955,1.89931835836646,1.96715115687955,8137.65629754308,0.0,1.0
2003-10-01,2.24,2.24,2.24,2.24,0,1.89931835836646,1.89931835836646,1.89931835836646,1.89931835836646,0,0.0,1.0
2003-10-02,2.26,2.26,2.26,2.26,500,1.91627655799473,1.91627655799473,1.91627655799473,1.91627655799473,589.685238952397,0.0,1.0
2003-10-03,2.36,2.38,2.25,2.38,2400,2.00106755613609,2.01802575576437,1.9077974581806,2.01802575576437,2830.48914697151,0.0,1.0
2003-10-06,2.36,2.43,2.35,2.43,3500,2.00106755613609,2.06042125483504,1.99258845632196,2.06042125483504,4127.79667266678,0.0,1.0
2003-10-07,2.4,2.55,2.28,2.43,22300,2.03498395539264,2.16217045260468,1.933234757623,2.06042125483504,26299.9616572768,0.0,1.0
2003-10-08,2.371,2.4,2.33,2.33,4900,2.01039456593164,2.03498395539264,1.97563025669369,1.97563025669369,5778.91534173349,0.0,1.0
2003-10-09,2.36,2.38,2.24,2.38,1700,2.00106755613609,2.01802575576437,1.89931835836646,2.01802575576437,2004.92981243815,0.0,1.0
2003-10-10,2.45,2.45,2.45,2.45,1000,2.07737945446332,2.07737945446332,2.07737945446332,2.07737945446332,1179.37047790479,0.0,1.0
2003-10-13,2.45,2.45,2.45,2.45,0,2.07737945446332,2.07737945446332,2.07737945446332,2.07737945446332,0,0.0,1.0
2003-10-14,2.36,2.4,2.28,2.36,10300,2.00106755613609,2.03498395539264,1.933234757623,2.00106755613609,12147.5159224194,0.0,1.0
2003-10-15,2.37,2.48,2.36,2.48,8600,2.00954665595023,2.10281675390572,2.00106755613609,2.10281675390572,10142.5861099812,0.0,1.0
2003-10-16,2.31,2.36,2.31,2.36,5700,1.95867205706541,2.00106755613609,1.95867205706541,2.00106755613609,6722.41172405733,0.0,1.0
2003-10-17,2.469,2.469,2.369,2.431,5300,2.09348974411018,2.09348974411018,2.00869874596882,2.06126916481646,6250.66353289539,0.0,1.0
2003-10-20,2.48,2.49,2.47,2.47,5200,2.10281675390572,2.11129585371986,2.09433765409159,2.09433765409159,6132.72648510494,0.0,1.0
2003-10-21,2.42,2.42,2.4,2.4,11000,2.05194215502091,2.05194215502091,2.03498395539264,2.03498395539264,12973.0752569527,0.0,1.0
2003-10-22,2.42,2.42,2.42,2.42,5100,2.05194215502091,2.05194215502091,2.05194215502091,2.05194215502091,6014.78943731444,0.0,1.0
2003-10-23,2.45,2.5,2.43,2.45,26400,2.07737945446332,2.119774953534,2.06042125483504,2.07737945446332,31135.3806166865,0.0,1.0
2003-10-24,2.45,2.466,2.45,2.466,1100,2.07737945446332,2.09094601416593,2.07737945446332,2.09094601416593,1297.30752569527,0.0,1.0
2003-10-27,2.49,2.49,2.47,2.47,5400,2.11129585371986,2.11129585371986,2.09433765409159,2.09433765409159,6368.60058068588,0.0,1.0
2003-10-28,2.47,2.53,2.47,2.53,8800,2.09433765409159,2.1452122529764,2.09433765409159,2.1452122529764,10378.4602055622,0.0,1.0
2003-10-29,2.51,2.51,2.46,2.46,7600,2.12825405334813,2.12825405334813,2.08585855427745,2.08585855427745,8963.21563207644,0.0,1.0
2003-10-30,2.56,2.56,2.49,2.49,3300,2.17064955241881,2.17064955241881,2.11129585371986,2.11129585371986,3891.92257708582,0.0,1.0
2003-10-31,2.57,2.6,2.41,2.6,2800,2.17912865223295,2.20456595167536,2.04346305520677,2.20456595167536,3302.23733813342,0.0,1.0
2003-11-03,2.58,2.58,2.52,2.52,2900,2.18760775204708,2.18760775204708,2.13673315316227,2.13673315316227,3420.17438592391,0.0,1.0
2003-11-04,2.56,2.6,2.56,2.58,11300,2.17064955241881,2.20456595167536,2.17064955241881,2.18760775204708,13326.8864003242,0.0,1.0
2003-11-05,2.59,2.59,2.52,2.53,4900,2.19608685186122,2.19608685186122,2.13673315316227,2.1452122529764,5778.91534173349,0.0,1.0
2003-11-06,2.59,2.59,2.59,2.59,0,2.19608685186122,2.19608685186122,2.19608685186122,2.19608685186122,0,0.0,1.0
2003-11-07,2.7,2.72,2.54,2.54,40400,2.28935694981672,2.30631514944499,2.15369135279054,2.15369135279054,47646.5673073536,0.0,1.0
2003-11-10,3.0,3.19,2.8,3.0,31600,2.5437299442408,2.70483284070938,2.37414794795808,2.5437299442408,37268.1071017914,0.0,1.0
2003-11-11,2.921,3.2,2.92,3.2,13300,2.47674505570912,2.71331194052352,2.47589714572771,2.71331194052352,15685.6273561338,0.0,1.0
2003-11-12,2.88,3.05,2.86,3.05,22200,2.44198074647116,2.58612544331148,2.42502254684289,2.58612544331148,26182.0246094864,0.0,1.0
2003-11-13,2.96,3.2,2.8,3.2,14800,2.50981354498425,2.71331194052352,2.37414794795808,2.71331194052352,17454.683072991,0.0,1.0
2003-11-14,2.92,3.05,2.77,2.901,12000,2.47589714572771,2.58612544331148,2.34871064851567,2.45978685608085,14152.4457348575,0.0,1.0
2003-11-17,2.85,2.85,2.78,2.81,8300,2.41654344702876,2.41654344702876,2.3571897483298,2.38262704777221,9788.77496660977,0.0,1.0
2003-11-18,2.96,3.01,2.81,2.81,8600,2.50981354498425,2.55220904405493,2.38262704777221,2.38262704777221,10142.5861099812,0.0,1.0
2003-11-19,2.781,2.899,2.781,2.81,18000,2.35803765831122,2.45809103611802,2.35803765831122,2.38262704777221,21228.6686022863,0.0,1.0
2003-11-20,2.85,2.96,2.77,2.96,15100,2.41654344702876,2.50981354498425,2.34871064851567,2.50981354498425,17808.4942163623,0.0,1.0
2003-11-21,2.8,2.8,2.8,2.8,100,2.37414794795808,2.37414794795808,2.37414794795808,2.37414794795808,117.937047790479,0.0,1.0
2003-11-24,2.9,2.9,2.89,2.9,6600,2.45893894609944,2.45893894609944,2.4504598462853,2.45893894609944,7783.84515417162,0.0,1.0
2003-11-25,2.811,2.921,2.8,2.92,6800,2.38347495775363,2.47674505570912,2.37414794795808,2.47589714572771,8019.71924975258,0.0,1.0
2003-11-26,2.901,2.901,2.9,2.9,700,2.45978685608085,2.45978685608085,2.45893894609944,2.45893894609944,825.559334533355,0.0,1.0
2003-11-28,2.9,3.0,2.9,3.0,13200,2.45893894609944,2.5437299442408,2.45893894609944,2.5437299442408,15567.6903083432,0.0,1.0
2003-12-01,2.85,3.0,2.85,2.98,9100,2.41654344702876,2.5437299442408,2.41654344702876,2.52677174461252,10732.2713489336,0.0,1.0
2003-12-02,2.63,2.85,2.63,2.85,49400,2.23000325111776,2.41654344702876,2.23000325111776,2.41654344702876,58260.9016084969,0.0,1.0
2003-12-03,2.829,2.829,2.66,2.74,2000,2.39873733741907,2.39873733741907,2.25544055056017,2.32327334907326,2358.74095580959,0.0,1.0
2003-12-04,2.93,2.93,2.93,2.93,500,2.48437624554184,2.48437624554184,2.48437624554184,2.48437624554184,589.685238952398,0.0,1.0
2003-12-05,2.691,2.9,2.691,2.9,4100,2.28172575998399,2.45893894609944,2.28172575998399,2.45893894609944,4835.41895940966,0.0,1.0
2003-12-08,2.68,2.761,2.68,2.76,8100,2.27239875018844,2.34107945868295,2.27239875018844,2.34023154870153,9552.90087102884,0.0,1.0
2003-12-09,2.86,2.98,2.65,2.98,3300,2.42502254684289,2.52677174461252,2.24696145074604,2.52677174461252,3891.92257708582,0.0,1.0
2003-12-10,3.74,3.79,3.05,3.05,275200,3.17118333048686,3.21357882955754,2.58612544331148,2.58612544331148,324562.755519399,0.0,1.0
2003-12-11,4.3,4.399,3.7,3.7,157500,3.64601292007847,3.72995600823842,3.13726693123032,3.13726693123032,185750.850270005,0.0,1.0
2003-12-12,4.359,4.75,4.05,4.65,110700,3.69603960898188,4.02757241171459,3.43403542472507,3.94278141357323,130556.31190406,0.0,1.0
2003-12-15,4.47,4.75,4.47,4.75,74300,3.79015761691879,4.02757241171459,3.79015761691879,4.02757241171459,87627.226508326,0.0,1.0
2003-12-16,4.68,4.75,4.42,4.42,18900,3.96821871301564,4.02757241171459,3.74776211784811,3.74776211784811,22290.1020324006,0.0,1.0
2003-12-17,5.39,5.4,4.42,4.68,41800,4.5702347998193,4.57871389963343,3.74776211784811,3.96821871301564,49297.6859764203,0.0,1.0
2003-12-18,5.1,5.82,4.62,5.66,97000,4.32434090520935,4.93483609182714,3.91734411413083,4.79917049480097,114398.936356765,0.0,1.0
2003-12-19,4.75,5.2,4.75,5.2,42700,4.02757241171459,4.40913190335071,4.02757241171459,4.40913190335071,50359.1194065347,0.0,1.0
2003-12-22,4.95,5.47,4.2,4.6,19200,4.19715440799731,4.63806759833238,3.56122192193711,3.90038591450255,22643.913175772,0.0,1.0
2003-12-23,5.06,5.4,4.95,4.95,20300,4.29042450595281,4.57871389963343,4.19715440799731,4.19715440799731,23941.2207014673,0.0,1.0
2003-12-24,5.011,5.2,5.0,5.1,8500,4.24887691686354,4.40913190335071,4.23954990706799,4.32434090520935,10024.6490621907,0.0,1.0
2003-12-26,4.85,4.95,4.59,4.7,26400,4.11236340985595,4.19715440799731,3.89190681468842,3.98517691264391,31135.3806166866,0.0,1.0
2003-12-29,5.23,5.47,4.55,4.62,42200,4.43456920279312,4.63806759833238,3.85799041543187,3.91734411413083,49769.4341675823,0.0,1.0
2003-12-30,5.232,5.69,4.8,5.67,50000,4.43626502275595,4.82460779424338,4.06996791078527,4.80764959461511,58968.5238952396,0.0,1.0
2003-12-31,5.35,5.36,5.0,5.01,13100,4.53631840056275,4.54479750037689,4.23954990706799,4.24802900688213,15449.7532605528,0.0,1.0
2004-01-02,5.0,5.49,4.96,5.49,31700,4.23954990706799,4.65502579796066,4.20563350781145,4.65502579796066,37386.044149582,0.0,1.0
2004-01-05,5.14,5.34,4.9,5.34,69400,4.3582573044659,4.52783930074862,4.15475890892663,4.52783930074862,81848.3111665926,0.0,1.0
2004-01-06,5.08,5.17,5.04,5.15,18200,4.30738270558108,4.38369460390831,4.27346630632454,4.36673640428003,21464.5426978672,0.0,1.0
2004-01-07,4.89,5.12,4.85,5.09,20800,4.1462798091125,4.34129910483763,4.11236340985595,4.31586180539522,24530.9059404197,0.0,1.0
2004-01-08,4.9,4.91,4.59,4.8,30000,4.15475890892663,4.16323800874077,3.89190681468842,4.06996791078527,35381.1143371438,0.0,1.0
2004-01-09,4.97,4.97,4.23,4.37,36900,4.21411260762559,4.21411260762559,3.58665922137952,3.70536661877743,43518.7706346868,0.0,1.0
2004-01-12,5.16,5.19,5.021,5.05,25700,4.37521550409417,4.40065280353658,4.25735601667768,4.28194540613867,30309.8212821532,0.0,1.0
2004-01-13,5.19,5.25,5.09,5.25,25000,4.40065280353658,4.45152740242139,4.31586180539522,4.45152740242139,29484.2619476198,0.0,1.0
2004-01-14,5.16,5.2,5.09,5.09,12900,4.37521550409417,4.40913190335071,4.31586180539522,4.31586180539522,15213.8791649718,0.0,1.0
2004-01-15,5.0,5.25,5.0,5.25,28300,4.23954990706799,4.45152740242139,4.23954990706799,4.45152740242139,33376.1845247057,0.0,1.0
2004-01-16,5.01,5.011,5.0,5.0,11800,4.24802900688213,4.24887691686354,4.23954990706799,4.23954990706799,13916.5716392766,0.0,1.0
2004-01-20,5.09,5.21,5.0,5.21,24900,4.31586180539522,4.41761100316485,4.23954990706799,4.41761100316485,29366.3248998293,0.0,1.0
2004-01-21,5.03,5.08,5.0,5.0,6300,4.2649872065104,4.30738270558108,4.23954990706799,4.23954990706799,7430.0340108002,0.0,1.0
2004-01-22,5.04,5.04,5.0,5.03,9500,4.27346630632454,4.27346630632454,4.23954990706799,4.2649872065104,11204.0195400955,0.0,1.0
2004-01-23,5.0,5.089,5.0,5.089,15700,4.23954990706799,4.3150138954138,4.23954990706799,4.3150138954138,18516.1165031053,0.0,1.0
2004-01-26,5.07,5.1,5.0,5.0,13700,4.29890360576695,4.32434090520935,4.23954990706799,4.23954990706799,16157.3755472956,0.0,1.0
2004-01-27,5.07,5.1,5.07,5.07,4900,4.29890360576695,4.32434090520935,4.29890360576695,4.29890360576695,5778.91534173348,0.0,1.0
2004-01-28,4.42,5.01,4.15,4.85,45800,3.74776211784811,4.24802900688213,3.51882642286643,4.11236340985595,54015.1678880395,0.0,1.0
2004-01-29,4.59,4.75,4.41,4.41,15700,3.89190681468842,4.02757241171459,3.73928301803397,3.73928301803397,18516.1165031052,0.0,1.0
2004-01-30,4.61,4.75,4.6,4.6,5600,3.90886501431669,4.02757241171459,3.90038591450255,3.90038591450255,6604.47467626684,0.0,1.0
2004-02-02,4.5,4.61,4.28,4.54,61200,3.81559491636119,3.90886501431669,3.6290547204502,3.84951131561774,72177.4732477734,0.0,1.0
2004-02-03,4.599,4.61,4.25,4.61,9100,3.89953800452114,3.90886501431669,3.60361742100779,3.90886501431669,10732.2713489336,0.0,1.0
2004-02-04,4.61,4.61,4.29,4.29,6900,3.90886501431669,3.90886501431669,3.63753382026434,3.63753382026434,8137.65629754307,0.0,1.0
2004-02-05,4.75,4.75,4.62,4.62,2900,4.02757241171459,4.02757241171459,3.91734411413083,3.91734411413083,3420.1743859239,0.0,1.0
2004-02-06,4.79,4.81,4.62,4.81,6900,4.06148881097114,4.07844701059941,3.91734411413083,4.07844701059941,8137.65629754307,0.0,1.0
2004-02-09,4.95,5.04,4.74,4.74,9900,4.19715440799731,4.27346630632454,4.01909331190046,4.01909331190046,11675.7677312575,0.0,1.0
2004-02-10,5.05,5.05,4.88,5.03,8500,4.28194540613867,4.28194540613867,4.13780070929836,4.2649872065104,10024.6490621907,0.0,1.0
2004-02-11,5.25,5.31,5.05,5.08,28400,4.45152740242139,4.50240200130621,4.28194540613867,4.30738270558108,33494.1215724961,0.0,1.0
2004-02-12,5.8,6.0,5.25,5.25,41400,4.91787789219887,5.08745988848159,4.45152740242139,4.45152740242139,48825.9377852585,0.0,1.0
2004-02-13,5.7,5.85,5.25,5.695,36600,4.83308689405751,4.96027339126955,4.45152740242139,4.82884734415044,43164.9594913155,0.0,1.0
2004-02-17,6.059,6.1,5.88,5.885,39600,5.13748657738499,5.17225088662295,4.98571069071196,4.98995024061903,46703.0709250299,0.0,1.0
2004-02-18,6.58,7.0,6.35,6.36,221000,5.57924767770148,5.93536986989519,5.38422838197635,5.39270748179049,260640.875616959,0.0,1.0
2004-02-19,6.3,6.57,6.3,6.39,56600,5.34183288290567,5.57076857788734,5.34183288290567,5.4181447812329,66752.3690494113,0.0,1.0
2004-02-20,6.5,6.74,6.1,6.365,71100,5.51141487918839,5.71491327472766,5.17225088662295,5.39694703169756,83853.2409790308,0.0,1.0
2004-02-23,6.42,6.8,6.38,6.4,94500,5.4435820806753,5.76578787361247,5.40966568141876,5.42662388104703,111450.510162003,0.0,1.0
2004-02-24,6.23,6.6,5.95,6.3,46000,5.28247918420672,5.59620587732975,5.04506438941091,5.34183288290567,54251.0419836205,0.0,1.0
2004-02-25,6.3,6.42,6.091,6.115,22300,5.34183288290567,5.4435820806753,5.16461969679023,5.18496953634416,26299.9616572769,0.0,1.0
2004-02-26,6.65,6.84,6.3,6.4,70400,5.63860137640043,5.79970427286902,5.34183288290567,5.42662388104703,83027.6816444975,0.0,1.0
2004-02-27,7.35,7.6,6.625,6.625,96900,6.23213836338995,6.44411585874335,5.61740362686509,5.61740362686509,114280.999308974,0.0,1.0
2004-03-01,7.27,7.919,7.08,7.88,183300,6.16430556487686,6.71459914281429,6.00320266840828,6.68153065353916,216178.608599949,0.0,1.0
2004-03-02,7.31,7.72,7.11,7.285,57500,6.19822196413341,6.54586505651298,6.02863996785069,6.17702421459807,67813.8024795255,0.0,1.0
2004-03-03,7.37,7.62,7.14,7.14,18300,6.24909656301822,6.46107405837162,6.05407726729309,6.05407726729309,21582.4797456577,0.0,1.0
2004-03-04,7.62,8.13,7.5,7.65,164500,6.46107405837162,6.89350814889256,6.35932486060199,6.48651135781403,194006.443615339,0.0,1.0
2004-03-05,7.32,8.2,7.15,8.2,66000,6.20670106394754,6.95286184759151,6.06255636710723,6.95286184759151,77838.4515417164,0.0,1.0
2004-03-08,6.95,7.669,6.76,7.47,73200,5.89297437082451,6.50262164746089,5.73187147435593,6.33388756115958,86329.9189826309,0.0,1.0
2004-03-09,6.95,7.07,6.79,6.79,28200,5.89297437082451,5.99472356859414,5.75730877379834,5.75730877379834,33258.2474769152,0.0,1.0
2004-03-10,6.6,6.8,6.26,6.8,64000,5.59620587732975,5.76578787361247,5.30791648364913,5.76578787361247,75479.7105859068,0.0,1.0
2004-03-11,6.51,6.57,6.06,6.21,85400,5.51989397900253,5.57076857788734,5.13833448736641,5.26552098457845,100718.238813069,0.0,1.0
2004-03-12,6.3,6.4,6.25,6.25,51200,5.34183288290567,5.42662388104703,5.29943738383499,5.29943738383499,60383.7684687254,0.0,1.0
2004-03-15,6.3,6.34,6.15,6.15,40300,5.34183288290567,5.37574928216222,5.21464638569363,5.21464638569363,47528.6302595632,0.0,1.0
2004-03-16,6.37,6.6,6.03,6.17,22600,5.40118658160462,5.59620587732975,5.112897187924,5.2316045853219,26653.7728006483,0.0,1.0
2004-03-17,6.64,6.64,6.37,6.37,16600,5.6301222765863,5.6301222765863,5.40118658160462,5.40118658160462,19577.5499332195,0.0,1.0
2004-03-18,6.54,6.77,6.3,6.64,35100,5.54533127844494,5.74035057417006,5.34183288290567,5.6301222765863,41395.9037744582,0.0,1.0
2004-03-19,6.81,6.9,6.405,6.405,19400,5.77426697342661,5.85057887175383,5.4308634309541,5.4308634309541,22879.787271353,0.0,1.0
2004-03-22,6.51,6.75,6.51,6.72,10500,5.51989397900253,5.72339237454179,5.51989397900253,5.69795507509938,12383.3900180003,0.0,1.0
2004-03-23,6.35,6.6,6.21,6.38,7300,5.38422838197635,5.59620587732975,5.26552098457845,5.40966568141876,8609.40448870499,0.0,1.0
2004-03-24,6.55,6.69,6.47,6.48,34900,5.55381037825907,5.67251777565698,5.48597757974598,5.49445667956012,41160.0296788773,0.0,1.0
2004-03-25,6.6,6.77,6.3,6.63,11400,5.59620587732975,5.74035057417006,5.34183288290567,5.62164317677216,13444.8234481146,0.0,1.0
2004-03-26,6.72,6.72,6.53,6.53,6800,5.69795507509938,5.69795507509938,5.5368521786308,5.5368521786308,8019.7192497526,0.0,1.0
2004-03-29,6.68,6.83,6.51,6.83,9300,5.66403867584284,5.79122517305488,5.51989397900253,5.79122517305488,10968.1454445146,0.0,1.0
2004-03-30,6.71,6.72,6.47,6.47,17000,5.68947597528525,5.69795507509938,5.48597757974598,5.48597757974598,20049.2981243815,0.0,1.0
2004-03-31,6.78,6.83,6.44,6.5,11300,5.7488296739842,5.79122517305488,5.46054028030358,5.51141487918839,13326.8864003242,0.0,1.0
2004-04-01,7.19,7.31,7.02,7.3,14900,6.09647276636378,6.19822196413341,5.95232806952346,6.18974286431927,17572.6201207814,0.0,1.0
2004-04-02,8.24,8.25,7.2,7.29,86300,6.98677824684805,6.99525734666219,6.10495186617791,6.18126376450514,101779.672243184,0.0,1.0
2004-04-05,8.8,9.19,8.37,8.81,203700,7.46160783643967,7.79229272919097,7.09700654443182,7.47008693625381,240237.766349206,0.0,1.0
2004-04-06,8.73,9.06,8.72,9.06,82900,7.40225413774072,7.6820644316072,7.39377503792658,7.6820644316072,97769.8126183073,0.0,1.0
2004-04-07,8.92,9.48,8.67,8.78,122100,7.5633570342093,8.03818662380092,7.3513795388559,7.4446496368114,144001.135352175,0.0,1.0
2004-04-08,9.24,9.24,8.955,9.15,79900,7.83468822826165,7.83468822826165,7.59303388355878,7.75837632993443,94231.701184593,0.0,1.0
2004-04-12,9.85,10.1,9.12,9.12,281700,8.35191331692395,8.56389081227735,7.73293903049202,7.73293903049202,332228.66362578,0.0,1.0
2004-04-13,9.19,10.5,8.77,10.49,163300,7.79229272919097,8.90305480484279,7.43617053699726,8.89457570502865,192591.199041853,0.0,1.0
2004-04-14,8.62,9.4,8.33,8.61,90400,7.30898403978522,7.97035382528783,7.06309014517528,7.30050493997109,106615.091202593,0.0,1.0
2004-04-15,8.33,9.15,8.25,8.33,65200,7.06309014517528,7.75837632993443,6.99525734666219,7.06309014517528,76894.9551593925,0.0,1.0
2004-04-16,9.37,9.45,8.26,8.55,83100,7.94491652584542,8.01274932435851,7.00373644647633,7.24963034108627,98005.6867138883,0.0,1.0
2004-04-19,9.61,9.61,9.21,9.5,37900,8.14841492138468,8.14841492138468,7.80925092881925,8.05514482342919,44698.1411125917,0.0,1.0
2004-04-20,9.56,10.2,9.441,9.77,100300,8.106019422314,8.64868181041871,8.00511813452579,8.28408051841086,118290.858933851,0.0,1.0
2004-04-21,9.28,9.74,9.2,9.74,33400,7.8686046275182,8.25864321896845,7.80077182900511,8.25864321896845,39390.9739620201,0.0,1.0
2004-04-22,9.9,10.1,9.25,9.5,41100,8.39430881599463,8.56389081227735,7.84316732807579,8.05514482342919,48472.126641887,0.0,1.0
2004-04-23,9.6,10.0,9.52,9.99,15900,8.13993582157055,8.47909981413599,8.07210302305746,8.47062071432185,18751.9905986862,0.0,1.0
2004-04-26,9.79,9.93,9.37,9.93,85500,8.30103871803913,8.41974611543704,7.94491652584542,8.41974611543704,100836.17586086,0.0,1.0
2004-04-27,10.17,10.7,9.79,9.81,185300,8.6232445109763,9.07263680112551,8.30103871803913,8.3179969176674,218537.349555758,0.0,1.0
2004-04-28,9.0,10.45,8.8,10.45,124700,7.63118983272239,8.86065930577211,7.46160783643967,8.86065930577211,147067.498594728,0.0,1.0
2004-04-29,8.298,9.57,8.05,8.91,97200,7.03595702577004,8.11449852212814,6.82567535037947,7.55487793439517,114634.810452346,0.0,1.0
2004-04-30,7.82,8.49,7.6,8.06,101400,6.63065605465434,7.19875574220145,6.44411585874335,6.83415445019361,119588.166459546,0.0,1.0
2004-05-03,7.949,8.4,7.85,7.9,100300,6.7400364422567,7.12244384387423,6.65609335409675,6.69848885316743,118290.858933851,0.0,1.0
2004-05-04,8.61,8.7,8.01,8.44,49400,7.30050493997109,7.37681683829831,6.79175895112293,7.15636024313077,58260.9016084967,0.0,1.0
2004-05-05,8.75,9.04,8.13,8.25,18300,7.41921233736899,7.66510623197893,6.89350814889256,6.99525734666219,21582.4797456577,0.0,1.0
2004-05-06,8.679,9.12,8.62,9.12,17600,7.35901072868862,7.73293903049202,7.30898403978522,7.73293903049202,20756.9204111244,0.0,1.0
2004-05-07,8.239,8.94,8.22,8.94,26800,6.98593033686664,7.58031523383757,6.96982004721978,7.58031523383757,31607.1288078485,0.0,1.0
2004-05-10,7.83,8.25,7.83,8.2,66000,6.63913515446848,6.99525734666219,6.63913515446848,6.95286184759151,77838.4515417163,0.0,1.0
2004-05-11,7.92,8.45,7.84,8.07,33100,6.7154470527957,7.16483934294491,6.64761425428261,6.84263355000774,39037.1628186486,0.0,1.0
2004-05-12,8.0,8.21,7.91,8.109,10300,6.78327985130879,6.96134094740565,6.70696795298157,6.87570203928287,12147.5159224194,0.0,1.0
2004-05-13,8.21,8.39,7.91,8.0,31100,6.96134094740565,7.11396474406009,6.70696795298157,6.78327985130879,36678.421862839,0.0,1.0
2004-05-14,9.1,9.53,8.099,8.144,57300,7.71598083086375,8.0805821228716,6.86722293946874,6.90537888863235,67577.9283839446,0.0,1.0
2004-05-17,8.65,9.37,8.5,8.93,36100,7.33442133922763,7.94491652584542,7.20723484201559,7.57183613402344,42575.274252363,0.0,1.0
2004-05-18,9.32,9.32,8.62,8.79,31900,7.90252102677474,7.90252102677474,7.30898403978522,7.45312873662553,37621.9182451629,0.0,1.0
2004-05-19,11.18,11.49,10.1,10.2,664300,9.47963359220403,9.74248568644225,8.56389081227735,8.64868181041871,783455.808472154,0.0,1.0
2004-05-20,11.55,11.75,10.97,11.19,364500,9.79336028532707,9.96294228160979,9.30157249610718,9.48811269201817,429880.539196297,0.0,1.0
2004-05-21,11.52,11.65,11.15,11.46,203700,9.76792298588466,9.87815128346843,9.45419629276163,9.71704838699984,240237.766349206,0.0,1.0
2004-05-24,10.681,11.7,10.58,11.38,202600,9.05652651147865,9.92054678253911,8.97088760335587,9.64921558848675,238940.458823511,0.0,1.0
2004-05-25,11.11,11.22,10.16,10.5,117100,9.42027989350508,9.51354999146058,8.61476541116216,8.90305480484279,138104.282962651,0.0,1.0
2004-05-26,11.25,11.89,10.56,10.56,139000,9.53898729090299,10.0816496790077,8.9539294037276,8.9539294037276,163932.496428766,0.0,1.0
2004-05-27,12.22,12.4,11.22,11.39,297000,10.3614599728742,10.5140837695286,9.51354999146058,9.65769468830089,350273.031937723,0.0,1.0
2004-05-28,13.49,13.75,12.25,12.3,425700,11.4383056492694,11.658762244437,10.3868972723166,10.4292927713873,502058.012444072,0.0,1.0
2004-06-01,12.92,14.36,12.36,13.6,443000,10.9549969598637,12.1759873330993,10.4801673702721,11.5315757472249,522461.121711823,0.0,1.0
2004-06-02,13.2,13.99,13.14,13.73,167700,11.1924117546595,11.8622606399762,11.1415371557747,11.6418040448087,197780.429144634,0.0,1.0
2004-06-03,13.4,13.84,13.03,13.49,184200,11.3619937509422,11.7350741427642,11.0482670578192,11.4383056492694,217240.042030063,0.0,1.0
2004-06-04,13.42,14.4,13.15,13.73,274900,11.3789519505705,12.2099037323558,11.1500162555888,11.6418040448087,324208.944376027,0.0,1.0
2004-06-07,13.2,14.22,13.15,13.5,145200,11.1924117546595,12.0572799357014,11.1500162555888,11.4467847490836,171244.593391776,0.0,1.0
2004-06-08,12.63,13.74,12.2,13.71,259500,10.7091030652538,11.6502831446228,10.3445017732459,11.6248458451804,306046.639016292,0.0,1.0
2004-06-09,12.1,12.72,11.66,12.63,264500,10.2597107751045,10.785414963581,9.88663038328256,10.7091030652538,311943.491405819,0.0,1.0
2004-06-10,12.19,12.24,11.67,12.17,114100,10.3360226734318,10.3784181725024,9.8951094830967,10.3190644738035,134566.171528936,0.0,1.0
2004-06-14,12.29,12.45,12.01,12.27,159700,10.4208136715731,10.5564792685993,10.1833988767773,10.4038554719449,188345.465321396,0.0,1.0
2004-06-15,12.98,13.35,11.9,11.91,167700,11.0058715587485,11.3195982518715,10.0901287788218,10.098607878636,197780.429144634,0.0,1.0
2004-06-16,13.01,13.75,12.91,13.26,144200,11.0313088581909,11.658762244437,10.9465178600496,11.2432863535443,170065.222913871,0.0,1.0
2004-06-17,13.1,13.3,12.95,13.01,56100,11.1076207565181,11.2772027528009,10.9804342593061,11.0313088581909,66162.6838104591,0.0,1.0
2004-06-18,13.03,13.56,12.98,13.01,80500,11.0482670578192,11.4976593479684,11.0058715587485,11.0313088581909,94939.3234713358,0.0,1.0
2004-06-21,12.2,13.39,12.16,13.33,117600,10.3445017732459,11.3535146511281,10.3105853739894,11.3026400522433,138693.968201604,0.0,1.0
2004-06-22,11.89,12.7,11.6,12.65,112700,10.0816496790077,10.7684567639527,9.83575578439775,10.726061264882,132915.05285987,0.0,1.0
2004-06-23,12.1,12.2,11.75,11.9,49300,10.2597107751045,10.3445017732459,9.96294228160979,10.0901287788218,58142.9645607065,0.0,1.0
2004-06-24,11.8,12.299,11.75,12.15,60700,10.0053377806805,10.4284448614059,9.96294228160979,10.3021062741752,71587.7880088207,0.0,1.0
2004-06-25,11.95,12.0,11.65,11.65,35800,10.1325242778925,10.1749197769632,9.87815128346843,9.87815128346843,42221.4631089916,0.0,1.0
2004-06-28,11.9,12.55,11.89,12.38,64100,10.0901287788218,10.6412702667407,10.0816496790077,10.4971255699004,75597.6476336974,0.0,1.0
2004-06-29,11.85,12.3,11.75,11.85,72200,10.0477332797511,10.4292927713873,9.96294228160979,10.0477332797511,85150.5485047264,0.0,1.0
2004-06-30,11.93,12.13,11.79,12.07,58000,10.1155660782642,10.285148074547,9.99685868086633,10.2342734756621,68403.4877184782,0.0,1.0
2004-07-01,11.83,12.179,11.788,11.93,49200,10.0307750801229,10.3266956636362,9.9951628609035,10.1155660782642,58025.0275129157,0.0,1.0
2004-07-02,11.98,12.07,11.74,11.74,30100,10.1579615773349,10.2342734756621,9.95446318179565,9.95446318179565,35499.0513849343,0.0,1.0
2004-07-06,11.67,12.03,11.2,11.75,100100,9.8951094830967,10.2003570764056,9.49659179183231,9.96294228160979,118054.98483827,0.0,1.0
2004-07-07,9.77,11.58,9.53,11.39,431600,8.28408051841086,9.81879758476947,8.0805821228716,9.65769468830089,509016.298263709,0.0,1.0
2004-07-08,9.6,9.84,9.09,9.5,235800,8.13993582157055,8.34343421710981,7.70750173104961,8.05514482342919,278095.55868995,0.0,1.0
2004-07-09,9.85,10.47,9.4,9.4,90500,8.35191331692395,8.87761750540038,7.97035382528783,7.97035382528783,106733.028250384,0.0,1.0
2004-07-12,10.16,10.25,9.59,9.59,58200,8.61476541116216,8.69107730948939,8.13145672175641,8.13145672175641,68639.361814059,0.0,1.0
2004-07-13,9.5,10.2,9.43,10.2,62000,8.05514482342919,8.64868181041871,7.99579112473024,8.64868181041871,73120.9696300971,0.0,1.0
2004-07-14,10.14,10.35,9.4,9.4,64300,8.59780721153389,8.77586830763075,7.97035382528783,7.97035382528783,75833.5217292782,0.0,1.0
2004-07-15,10.23,10.53,10.15,10.23,37900,8.67411910986112,8.92849210428519,8.60628631134803,8.67411910986112,44698.1411125916,0.0,1.0
2004-07-16,9.76,10.5,9.7,10.21,31700,8.27560141859672,8.90305480484279,8.22472681971191,8.65716091023284,37386.0441495819,0.0,1.0
2004-07-19,9.619,10.01,9.3,9.52,75000,8.15604611121741,8.48757891395012,7.88556282714647,8.07210302305746,88452.7858428594,0.0,1.0
2004-07-20,9.96,10.04,9.37,9.87,33000,8.44518341487944,8.51301621339253,7.94491652584542,8.36887151655222,38919.2257708582,0.0,1.0
2004-07-21,10.07,10.49,9.89,10.25,59700,8.53845351283494,8.89457570502865,8.38582971618049,8.69107730948939,70408.4175309161,0.0,1.0
2004-07-22,9.73,10.15,9.2,10.0,84300,8.25016411915432,8.60628631134803,7.80077182900511,8.47909981413599,99420.931287374,0.0,1.0
2004-07-23,9.211,9.61,9.08,9.43,29900,7.81009883880066,8.14841492138468,7.69902263123548,7.99579112473024,35263.1772893533,0.0,1.0
2004-07-26,8.03,9.35,7.91,9.08,115700,6.8087171507512,7.92795832621715,6.70696795298157,7.69902263123548,136453.164293584,0.0,1.0
2004-07-27,8.78,9.0,7.88,8.11,92200,7.4446496368114,7.63118983272239,6.68153065353916,6.87654994926429,108737.958062822,0.0,1.0
2004-07-28,8.609,8.71,8.04,8.64,30900,7.29965702998967,7.38529593811245,6.81719625056533,7.32594223941349,36442.5477672581,0.0,1.0
2004-07-29,8.8,9.02,8.44,8.44,36700,7.46160783643967,7.64814803235066,7.15636024313077,7.15636024313077,43282.8965391059,0.0,1.0
2004-07-30,9.29,9.5,8.58,9.0,35800,7.87708372733233,8.05514482342919,7.27506764052868,7.63118983272239,42221.4631089916,0.0,1.0
2004-08-02,9.5,9.61,9.0,9.29,31500,8.05514482342919,8.14841492138468,7.63118983272239,7.87708372733233,37150.170054001,0.0,1.0
2004-08-03,9.04,9.62,8.91,9.62,13200,7.66510623197893,8.15689402119882,7.55487793439517,8.15689402119882,15567.6903083433,0.0,1.0
2004-08-04,8.23,8.889,7.95,8.53,148200,6.97829914703392,7.53707182478548,6.74088435223811,7.232672141458,174782.70482549,0.0,1.0
2004-08-05,7.44,8.15,7.4,8.1,95400,6.30845026171717,6.91046634852083,6.27453386246063,6.86807084945015,112511.943592117,0.0,1.0
2004-08-06,7.3,7.42,6.681,7.29,129400,6.18974286431927,6.2914920620889,5.66488658582425,6.18126376450514,152610.53984088,0.0,1.0
2004-08-09,7.4,7.5,7.2,7.2,31800,6.27453386246063,6.35932486060199,6.10495186617791,6.10495186617791,37503.9811973724,0.0,1.0
2004-08-10,8.679,8.9,7.45,7.45,105000,7.35901072868862,7.54639883458103,6.31692936153131,6.31692936153131,123833.900180003,0.0,1.0
2004-08-11,8.79,8.8,8.09,8.39,38800,7.45312873662553,7.46160783643967,6.85959174963601,7.11396474406009,45759.574542706,0.0,1.0
2004-08-12,8.81,8.9,8.63,8.63,20400,7.47008693625381,7.54639883458103,7.31746313959936,7.31746313959936,24059.1577492578,0.0,1.0
2004-08-13,9.04,9.24,8.63,8.63,95600,7.66510623197893,7.83468822826165,7.31746313959936,7.31746313959936,112747.817687698,0.0,1.0
2004-08-16,8.4,9.23,8.318,8.96,41800,7.12244384387423,7.82620912844752,7.05291522539831,7.59727343346585,49297.6859764203,0.0,1.0
2004-08-17,8.899,9.07,8.27,8.29,62800,7.54555092459961,7.69054353142134,7.01221554629046,7.02917374591873,74064.466012421,0.0,1.0
2004-08-18,10.52,10.93,9.98,10.93,366500,8.92001300447106,9.26765609685063,8.46214161450772,9.26765609685063,432239.280152106,0.0,1.0
2004-08-19,10.28,10.65,10.15,10.15,98000,8.71651460893179,9.03024130205483,8.60628631134803,8.60628631134803,115578.30683467,0.0,1.0
2004-08-20,10.46,10.8,10.32,10.8,39400,8.86913840558624,9.15742779926687,8.75043100818834,9.15742779926687,46467.1968294489,0.0,1.0
2004-08-23,10.36,10.55,10.25,10.25,37600,8.78434740744488,8.94545030391347,8.69107730948939,8.69107730948939,44344.3299692202,0.0,1.0
2004-08-24,10.29,10.5,10.09,10.18,22100,8.72499370874593,8.90305480484279,8.55541171246321,8.63172361079043,26064.0875616959,0.0,1.0
2004-08-25,10.27,10.43,10.26,10.34,23500,8.70803550911766,8.84370110614383,8.69955640930352,8.76738920781661,27715.2062307626,0.0,1.0
2004-08-26,10.54,10.61,10.12,10.25,34700,8.93697120409933,8.99632490279828,8.58084901190562,8.69107730948939,40924.1555832963,0.0,1.0
2004-08-27,10.41,10.71,10.27,10.71,30200,8.82674290651556,9.08111590093964,8.70803550911766,9.08111590093964,35616.9884327247,0.0,1.0
2004-08-30,10.3,10.44,10.25,10.44,20800,8.73347280856007,8.85218020595797,8.69107730948939,8.85218020595797,24530.9059404197,0.0,1.0
2004-08-31,10.35,10.4,10.15,10.4,20700,8.77586830763075,8.81826380670143,8.60628631134803,8.81826380670143,24412.9688926292,0.0,1.0
2004-09-01,10.05,10.45,9.85,10.17,50700,8.52149531320667,8.86065930577211,8.35191331692395,8.6232445109763,59794.083229773,0.0,1.0
2004-09-02,10.16,10.32,9.81,9.81,24700,8.61476541116216,8.75043100818834,8.3179969176674,8.3179969176674,29130.4508042484,0.0,1.0
2004-09-03,10.31,10.38,10.0,10.3,38300,8.7419519083742,8.80130560707316,8.47909981413599,8.73347280856007,45169.8893037536,0.0,1.0
2004-09-07,10.06,10.4,10.06,10.4,33000,8.5299744130208,8.81826380670143,8.5299744130208,8.81826380670143,38919.2257708582,0.0,1.0
2004-09-08,10.8,10.8,10.111,10.2,59000,9.15742779926687,9.15742779926687,8.5732178220729,8.64868181041871,69582.8581963828,0.0,1.0
2004-09-09,11.59,11.68,10.81,10.81,213700,9.82727668458361,9.90358858291083,9.165906899081,9.165906899081,252031.471128254,0.0,1.0
2004-09-10,11.36,11.85,11.25,11.65,71200,9.63225738885848,10.0477332797511,9.53898729090299,9.87815128346843,83971.1780268212,0.0,1.0
2004-09-13,11.3,11.69,11.0,11.2,34600,9.58138278997367,9.91206768272497,9.32700979554959,9.49659179183231,40806.2185355058,0.0,1.0
2004-09-14,11.29,11.57,11.0,11.57,19500,9.57290369015953,9.81031848495534,9.32700979554959,9.81031848495534,22997.7243191435,0.0,1.0
2004-09-15,11.33,11.42,11.01,11.15,24800,9.60682008941607,9.6831319877433,9.33548889536372,9.45419629276163,29248.3878520389,0.0,1.0
2004-09-16,11.18,11.4,11.05,11.4,14700,9.47963359220403,9.66617378811503,9.36940529462027,9.66617378811503,17336.7460252005,0.0,1.0
2004-09-17,10.99,11.19,10.65,10.99,70600,9.31853069573545,9.48811269201817,9.03024130205483,9.31853069573545,83263.5557400784,0.0,1.0
2004-09-20,11.48,11.49,10.91,10.91,40200,9.73400658662811,9.74248568644225,9.25069789722236,9.25069789722236,47410.6932117727,0.0,1.0
2004-09-21,11.02,11.49,11.0,11.28,20600,9.34396799517786,9.74248568644225,9.32700979554959,9.56442459034539,24295.0318448387,0.0,1.0
2004-09-22,11.16,11.22,10.76,11.22,25800,9.46267539257576,9.51354999146058,9.12351140001032,9.51354999146058,30427.7583299437,0.0,1.0
2004-09-23,10.899,11.13,10.79,10.95,21800,9.24137088742681,9.43723809313335,9.14894869945273,9.2846142964789,25710.2764183245,0.0,1.0
2004-09-24,10.86,10.95,10.77,10.9,12400,9.20830239815168,9.2846142964789,9.13199049982446,9.24221879740823,14624.1939260194,0.0,1.0
2004-09-27,10.58,10.99,10.57,10.72,58800,8.97088760335587,9.31853069573545,8.96240850354174,9.08959500075378,69346.9841008019,0.0,1.0
2004-09-28,10.32,10.71,10.17,10.56,50600,8.75043100818834,9.08111590093964,8.6232445109763,8.9539294037276,59676.1461819825,0.0,1.0
2004-09-29,10.87,11.0,10.25,10.25,38800,9.21678149796582,9.32700979554959,8.69107730948939,8.69107730948939,45759.5745427059,0.0,1.0
2004-09-30,13.39,13.55,11.18,11.2,438000,11.3535146511281,11.4891802481543,9.47963359220403,9.49659179183231,516564.269322299,0.0,1.0
2004-10-01,14.86,15.54,13.0,13.55,798600,12.5999423238061,13.1765211111673,11.0228297583768,11.4891802481543,941845.263654766,0.0,1.0
2004-10-04,14.8,15.39,13.8,15.23,436000,12.5490677249213,13.0493346139553,11.7011577435077,12.9136690169291,514205.528366488,0.0,1.0
2004-10-05,14.97,14.97,14.48,14.9,170400,12.6932124217616,12.6932124217616,12.2777365308689,12.6338587230626,200964.729434976,0.0,1.0
2004-10-06,16.46,16.94,14.85,14.99,659400,13.9565982940678,14.3635950851464,12.5914632239919,12.7101706213898,777676.893130422,0.0,1.0
2004-10-07,15.64,17.0,15.07,16.36,393300,13.2613121093087,14.4144696840312,12.7780034199029,13.8718072959265,463846.408959955,0.0,1.0
2004-10-08,15.45,15.99,15.25,15.98,92400,13.1002092128401,13.5580806028034,12.9306272165574,13.5496015029893,108973.832158403,0.0,1.0
2004-10-11,14.67,15.37,14.27,15.0,190700,12.4388394273375,13.032376414327,12.0996754347721,12.718649721204,224905.950136444,0.0,1.0
2004-10-12,15.2,15.45,13.86,14.13,293400,12.8882317174867,13.1002092128401,11.7520323423925,11.9809680373742,346027.298217266,0.0,1.0
2004-10-13,15.76,16.31,14.9,15.42,341400,13.3630613070783,13.8294117968558,12.6338587230626,13.0747719133977,402637.081156697,0.0,1.0
2004-10-14,15.94,16.39,15.36,15.86,147500,13.5156851037328,13.8972445953689,13.0238973145129,13.4478523052197,173957.145490956,0.0,1.0
2004-10-15,15.579,16.269,15.45,15.99,117400,13.2095896004425,13.7946474876178,13.1002092128401,13.5580806028034,138458.094106022,0.0,1.0
2004-10-18,15.31,15.95,14.98,15.2,102200,12.9815018154422,13.5241642035469,12.7016915215757,12.8882317174867,120531.66284187,0.0,1.0
2004-10-19,15.59,15.95,15.3,15.48,72600,13.218916610238,13.5241642035469,12.9730227156281,13.1256465122825,85622.296695888,0.0,1.0
2004-10-20,15.12,15.55,15.01,15.09,88600,12.8203989189736,13.1850002109815,12.7271288210181,12.7949616195312,104492.224342365,0.0,1.0
2004-10-21,15.6,15.8,14.95,14.95,83900,13.2273957100521,13.3969777063349,12.6762542221333,12.6762542221333,98949.1830962124,0.0,1.0
2004-10-22,14.84,15.8,14.62,15.41,85200,12.5829841241778,13.3969777063349,12.3964439282668,13.0662928135836,100482.364717488,0.0,1.0
2004-10-25,14.359,14.83,14.25,14.57,113200,12.1751394231179,12.5745050243637,12.0827172351438,12.3540484291961,133504.738098822,0.0,1.0
2004-10-26,14.5,14.619,14.2,14.2,76200,12.2946947304972,12.3955960182854,12.0403217360731,12.0403217360731,89868.0304163451,0.0,1.0
2004-10-27,16.21,16.21,14.571,14.59,230800,13.7446207987144,13.7446207987144,12.3548963391775,12.3710066288244,272198.706300427,0.0,1.0
2004-10-28,14.63,17.37,14.58,16.24,514900,12.404923028081,14.7281963771542,12.3625275290103,13.7700580981568,607257.859073175,0.0,1.0
2004-10-29,14.33,14.65,14.22,14.65,102500,12.1505500336569,12.4218812277092,12.0572799357014,12.4218812277092,120885.473985241,0.0,1.0
2004-11-01,12.87,14.47,12.87,14.25,314000,10.912601460793,12.2692574310548,10.912601460793,12.0827172351438,370322.330062105,0.0,1.0
2004-11-02,13.16,14.13,12.65,12.75,226300,11.158495355403,11.9809680373742,10.726061264882,10.8108522630234,266891.539149854,0.0,1.0
2004-11-03,13.46,14.1,13.16,13.16,85400,11.412868349827,11.9555307379317,11.158495355403,11.158495355403,100718.23881307,0.0,1.0
2004-11-04,13.65,13.99,13.46,13.46,51500,11.5739712462956,11.8622606399762,11.412868349827,11.412868349827,60737.579612097,0.0,1.0
2004-11-05,13.88,14.07,13.51,13.51,76200,11.7689905420208,11.9300934384893,11.4552638488977,11.4552638488977,89868.0304163448,0.0,1.0
2004-11-08,13.86,14.25,13.55,13.57,64600,11.7520323423925,12.0827172351438,11.4891802481543,11.5061384477825,76187.3328726495,0.0,1.0
2004-11-09,13.37,13.83,13.15,13.34,53000,11.3365564514998,11.7265950429501,11.1500162555888,11.3111191520574,62506.6353289541,0.0,1.0
2004-11-10,13.54,13.65,13.22,13.22,36400,11.4807011483401,11.5739712462956,11.2093699542878,11.2093699542878,42929.0853957346,0.0,1.0
2004-11-11,14.0,14.36,13.38,13.68,61200,11.8707397397904,12.1759873330993,11.345035551314,11.599408545738,72177.4732477732,0.0,1.0
2004-11-12,14.0,14.139,13.53,14.0,48700,11.8707397397904,11.9885992272069,11.472222048526,11.8707397397904,57435.3422739633,0.0,1.0
2004-11-15,15.7,15.8,13.55,13.55,185300,13.3121867081935,13.3969777063349,11.4891802481543,11.4891802481543,218537.349555758,0.0,1.0
2004-11-16,15.929,15.95,15.4,15.87,160300,13.5063580939372,13.5241642035469,13.0578137137694,13.4563314050338,189053.087608139,0.0,1.0
2004-11-17,15.59,16.24,15.25,15.67,117100,13.218916610238,13.7700580981568,12.9306272165574,13.2867494087511,138104.282962651,0.0,1.0
2004-11-18,15.409,15.48,15.25,15.32,29200,13.0654449036021,13.1256465122825,12.9306272165574,12.9899809152563,34437.6179548201,0.0,1.0
2004-11-19,15.14,15.24,14.84,15.22,53600,12.8373571186019,12.9221481167432,12.5829841241778,12.905189917115,63214.2576156968,0.0,1.0
2004-11-22,14.83,14.99,14.5,14.72,76200,12.5745050243637,12.7101706213898,12.2946947304972,12.4812349264082,89868.030416345,0.0,1.0
2004-11-23,15.53,15.68,14.56,14.56,66600,13.1680420113532,13.2952285085652,12.345569329382,12.345569329382,78546.0738284591,0.0,1.0
2004-11-24,15.21,15.739,15.02,15.675,35300,12.8967108173008,13.3452551974686,12.7356079208323,13.2909889586582,41631.7778700393,0.0,1.0
2004-11-26,15.11,15.27,14.92,14.92,13900,12.8119198191595,12.9475854161857,12.6508169226909,12.6508169226909,16393.2496428766,0.0,1.0
2004-11-29,16.4,16.79,14.77,14.77,152100,13.905723695183,14.2364085879343,12.5236304254789,12.5236304254789,179382.249689319,0.0,1.0
2004-11-30,16.1,16.96,15.76,16.4,109000,13.6513507007589,14.3805532847746,13.3630613070783,13.905723695183,128551.382091623,0.0,1.0
2004-12-01,17.12,17.54,16.0,16.07,264600,14.5162188818008,14.8723410739945,13.5665597026176,13.6259134013165,312061.428453608,0.0,1.0
2004-12-02,18.16,18.5,17.561,17.57,409600,15.398045262471,15.6863346561516,14.8901471836042,14.8977783734369,483070.147749802,0.0,1.0
2004-12-03,17.9,18.61,17.27,18.61,145600,15.1775886673034,15.7796047541071,14.6434053790128,15.7796047541071,171716.341582938,0.0,1.0
2004-12-06,18.12,19.0,17.8,17.8,216800,15.3641288632144,16.1102896468584,15.0927976691621,15.0927976691621,255687.519609759,0.0,1.0
2004-12-07,16.56,18.88,16.26,18.88,240500,14.0413892922092,16.0085404490887,13.7870162977851,16.0085404490887,283638.599936103,0.0,1.0
2004-12-08,17.6,19.4,16.8,18.5,744700,14.9232156728793,16.4494536394238,14.2448876877485,15.6863346561516,878277.194895702,0.0,1.0
2004-12-09,17.909,18.25,17.0,17.5,148800,15.1852198571361,15.4743571607982,14.4144696840312,14.838424674738,175490.327112234,0.0,1.0
2004-12-10,18.05,18.26,17.5,18.14,51500,15.3047751645155,15.4828362606123,14.838424674738,15.3810870628427,60737.5796120967,0.0,1.0
2004-12-13,18.15,18.48,18.0,18.05,127200,15.3895661626568,15.6693764565233,15.2623796654448,15.3047751645155,150015.92478949,0.0,1.0
2004-12-14,17.3,18.3,17.11,18.0,153300,14.6688426784553,15.5167526598689,14.5077397819867,15.2623796654448,180797.494262804,0.0,1.0
2004-12-15,17.88,17.9,17.03,17.48,133300,15.1606304676751,15.1775886673034,14.4399069834736,14.8214664751097,157210.084704709,0.0,1.0
2004-12-16,17.99,18.5,17.71,17.9,77300,15.2539005656306,15.6863346561516,15.0164857708348,15.1775886673034,91165.3379420407,0.0,1.0
2004-12-17,17.52,18.1,17.13,17.81,74800,14.8553828743662,15.3471706635861,14.5246979816149,15.1012767689762,88216.9117472788,0.0,1.0
2004-12-20,17.12,17.906,17.0,17.01,111200,14.5162188818008,15.1826761271919,14.4144696840312,14.4229487838453,131145.997143013,0.0,1.0
2004-12-21,17.6,17.6,17.09,17.53,66100,14.9232156728793,14.9232156728793,14.4907815823584,14.8638619741804,77956.388589507,0.0,1.0
2004-12-22,17.601,17.849,17.51,17.81,16100,14.9240635828608,15.1343452582513,14.8469037745521,15.1012767689762,18987.8646942671,0.0,1.0
2004-12-23,17.06,17.61,16.6,17.61,70600,14.465344282916,14.9316947726935,14.0753056914657,14.9316947726935,83263.5557400783,0.0,1.0
2004-12-27,16.47,17.24,16.03,17.24,119400,13.965077393882,14.6179680795704,13.59199700206,14.6179680795704,140816.835061832,0.0,1.0
2004-12-28,16.7,16.77,15.81,15.86,126500,14.1600966896071,14.2194503883061,13.405456806149,13.4478523052197,149190.365454956,0.0,1.0
2004-12-29,16.67,17.0,16.349,17.0,60800,14.1346593901647,14.4144696840312,13.8624802861309,14.4144696840312,71705.7250566114,0.0,1.0
2004-12-30,16.5,17.18,16.06,16.13,54600,13.9905146933244,14.5670934806856,13.6174343015024,13.6767880002013,64393.6280936016,0.0,1.0
2004-12-31,16.5,17.0,16.42,17.0,42600,13.9905146933244,14.4144696840312,13.9226818948113,14.4144696840312,50241.1823587441,0.0,1.0
2005-01-03,15.49,16.6,15.2,16.4,135800,13.1341256120966,14.0753056914657,12.8882317174867,13.905723695183,160158.510899471,0.0,1.0
2005-01-04,14.41,15.6,14.34,15.16,234500,12.21838283217,13.2273957100521,12.159029133471,12.8543153182302,276562.377068673,0.0,1.0
2005-01-05,14.89,15.14,13.54,14.15,174700,12.6253796232485,12.8373571186019,11.4807011483401,11.9979262370024,206036.022489967,0.0,1.0
2005-01-06,14.87,14.89,14.56,14.89,36900,12.6084214236202,12.6253796232485,12.345569329382,12.6253796232485,43518.7706346869,0.0,1.0
2005-01-07,14.38,15.35,13.821,15.0,66400,12.1929455327276,13.0154182146987,11.7189638531173,12.718649721204,78310.1997328779,0.0,1.0
2005-01-10,15.39,15.5,13.9,13.9,92200,13.0493346139553,13.1426047119108,11.785948741649,11.785948741649,108737.958062822,0.0,1.0
2005-01-11,14.37,15.24,14.3,14.94,46400,12.1844664329134,12.9221481167432,12.1251127342145,12.6677751223192,54722.7901747825,0.0,1.0
2005-01-12,14.55,14.58,13.5,14.41,78100,12.3370902295679,12.3625275290103,11.4467847490836,12.21838283217,92108.834324364,0.0,1.0
2005-01-13,14.54,14.94,14.24,14.24,38800,12.3286111297537,12.6677751223192,12.0742381353296,12.0742381353296,45759.5745427061,0.0,1.0
2005-01-14,14.51,14.73,14.217,14.39,24000,12.3031738303113,12.4897140262223,12.0547362057571,12.2014246325417,28304.8914697151,0.0,1.0
2005-01-18,14.58,14.69,14.0,14.1,43000,12.3625275290103,12.4557976269658,11.8707397397904,11.9555307379317,50712.930549906,0.0,1.0
2005-01-19,14.27,14.97,14.06,14.97,15900,12.0996754347721,12.6932124217616,11.9216143386752,12.6932124217616,18751.9905986861,0.0,1.0
2005-01-20,14.79,15.12,13.771,14.01,75400,12.5405886251071,12.8203989189736,11.6765683540467,11.8792188396045,88924.5340340215,0.0,1.0
2005-01-21,14.05,14.84,14.04,14.78,76500,11.9131352388611,12.5829841241778,11.9046561390469,12.532109525293,90221.8415597164,0.0,1.0
2005-01-24,13.27,14.15,13.15,14.15,100600,11.2517654533585,11.9979262370024,11.1500162555888,11.9979262370024,118644.670077222,0.0,1.0
2005-01-25,13.07,13.83,13.0,13.5,106700,11.0821834570757,11.7265950429501,11.0228297583768,11.4467847490836,125838.829992442,0.0,1.0
2005-01-26,13.8,14.0,13.01,13.01,40600,11.7011577435077,11.8707397397904,11.0313088581909,11.0313088581909,47882.4414029344,0.0,1.0
2005-01-27,13.45,14.1,13.39,14.1,35700,11.4043892500129,11.9555307379317,11.3535146511281,11.9555307379317,42103.5260612011,0.0,1.0
2005-01-28,13.15,13.46,13.11,13.44,28300,11.1500162555888,11.412868349827,11.1160998563323,11.3959101501988,33376.1845247057,0.0,1.0
2005-01-31,13.57,13.78,13.28,13.35,37600,11.5061384477825,11.6841995438794,11.2602445531726,11.3195982518715,44344.3299692203,0.0,1.0
2005-02-01,13.8,14.2,13.52,13.68,72100,11.7011577435077,12.0403217360731,11.4637429487119,11.599408545738,85032.6114569353,0.0,1.0
2005-02-02,14.15,14.19,13.85,14.0,59600,11.9979262370024,12.031842636259,11.7435532425783,11.8707397397904,70290.4804831258,0.0,1.0
2005-02-03,13.84,14.14,13.8,14.14,40300,11.7350741427642,11.9894471371883,11.7011577435077,11.9894471371883,47528.6302595632,0.0,1.0
2005-02-04,14.39,14.76,13.75,13.827,76300,12.2014246325417,12.5151513256647,11.658762244437,11.7240513130058,89985.9674641356,0.0,1.0
2005-02-07,15.63,15.89,14.17,14.17,100600,13.2528330094945,13.4732896046621,12.0148844366307,12.0148844366307,118644.670077223,0.0,1.0
2005-02-08,16.04,16.6,15.46,15.71,93800,13.6004761018741,14.0753056914657,13.1086883126542,13.3206658080076,110624.95082747,0.0,1.0
2005-02-09,14.89,16.2,14.78,16.0,122400,12.6253796232485,13.7361416989003,12.532109525293,13.5665597026176,144354.946495546,0.0,1.0
2005-02-10,14.7,15.16,14.66,14.89,48900,12.4642767267799,12.8543153182302,12.4303603275234,12.6253796232485,57671.2163695444,0.0,1.0
2005-02-11,14.386,14.9,14.01,14.8,47500,12.198032992616,12.6338587230626,11.8792188396045,12.5490677249213,56020.0977004778,0.0,1.0
2005-02-14,14.13,14.89,14.0,14.31,53400,11.9809680373742,12.6253796232485,11.8707397397904,12.1335918340286,62978.3835201157,0.0,1.0
2005-02-15,13.63,14.36,13.27,13.97,116900,11.5570130466674,12.1759873330993,11.2517654533585,11.845302440348,137868.40886707,0.0,1.0
2005-02-16,16.9,17.46,15.76,15.76,738200,14.3296786858898,14.8045082754814,13.3630613070783,13.3630613070783,870611.286789319,0.0,1.0
2005-02-17,17.35,17.7,16.99,17.43,359500,14.7112381775259,15.0080066710207,14.405990584217,14.779070976039,423983.686806774,0.0,1.0
2005-02-18,17.05,17.59,16.8,17.59,132900,14.4568651831019,14.9147365730652,14.2448876877485,14.9147365730652,156738.336513547,0.0,1.0
2005-02-22,15.9,17.12,15.511,17.06,233100,13.4817687044762,14.5162188818008,13.1519317217063,14.465344282916,274911.258399608,0.0,1.0
2005-02-23,15.59,16.0,15.1,15.74,101600,13.218916610238,13.5665597026176,12.8034407193453,13.34610310745,119824.040555127,0.0,1.0
2005-02-24,15.99,16.51,15.62,15.85,91400,13.5580806028034,13.9989937931385,13.2443539096804,13.4393732054055,107794.461680498,0.0,1.0
2005-02-25,16.341,16.51,15.96,16.25,68900,13.8556970062796,13.9989937931385,13.532643303361,13.778537197971,81258.6259276403,0.0,1.0
2005-02-28,17.42,17.85,16.4,16.84,203500,14.7705918762249,15.1351931682327,13.905723695183,14.278804087005,240001.892253625,0.0,1.0
2005-03-01,17.89,18.52,17.45,17.45,232200,15.1691095674893,15.7032928557798,14.7960291756673,14.7960291756673,273849.824969493,0.0,1.0
2005-03-02,17.8,18.43,17.44,17.93,110100,15.0927976691621,15.6269809574526,14.7875500758532,15.2030259667458,129848.689617317,0.0,1.0
2005-03-03,18.25,18.5,17.88,18.0,101400,15.4743571607982,15.6863346561516,15.1606304676751,15.2623796654448,119588.166459546,0.0,1.0
2005-03-04,18.86,19.22,18.25,18.47,244600,15.9915822494605,16.2968298427694,15.4743571607982,15.6608973567092,288474.018895512,0.0,1.0
2005-03-07,17.5,19.38,17.35,19.29,242700,14.838424674738,16.4324954397955,14.7112381775259,16.3561835414683,286233.214987493,0.0,1.0
2005-03-08,16.98,17.49,16.1,16.95,113000,14.3975114844029,14.8299455749238,13.6513507007589,14.3720741849605,133268.864003242,0.0,1.0
2005-03-09,17.12,17.49,16.61,16.77,138600,14.5162188818008,14.8299455749238,14.0837847912799,14.2194503883061,163460.748237604,0.0,1.0
2005-03-10,16.22,17.09,16.12,17.0,105900,13.7530998985286,14.4907815823584,13.6683089003872,14.4144696840312,124895.333610117,0.0,1.0
2005-03-11,15.79,16.55,15.5,16.2,88000,13.3884986065207,14.0329101923951,13.1426047119108,13.7361416989003,103784.602055622,0.0,1.0
2005-03-14,15.51,16.0,14.99,15.59,90100,13.1510838117249,13.5665597026176,12.7101706213898,13.218916610238,106261.280059222,0.0,1.0
2005-03-15,15.72,15.95,15.45,15.45,61500,13.3291449078218,13.5241642035469,13.1002092128401,13.1002092128401,72531.2843911446,0.0,1.0
2005-03-16,15.156,15.75,15.12,15.75,74300,12.8509236783045,13.3545822072642,12.8203989189736,13.3545822072642,87627.2265083261,0.0,1.0
2005-03-17,14.49,15.19,14.49,15.14,149600,12.286215630683,12.8797526176726,12.286215630683,12.8373571186019,176433.823494558,0.0,1.0
2005-03-18,14.64,14.9,14.43,14.6,80900,12.4134021278951,12.6338587230626,12.2353410317982,12.3794857286385,95411.0716624976,0.0,1.0
2005-03-21,14.57,14.93,14.47,14.5,88300,12.3540484291961,12.659296022505,12.2692574310548,12.2946947304972,104138.413198994,0.0,1.0
2005-03-22,14.46,14.95,14.46,14.94,128100,12.2607783312406,12.6762542221333,12.2607783312406,12.6677751223192,151077.358219604,0.0,1.0
2005-03-23,14.11,14.61,14.05,14.4,43400,11.9640098377459,12.3879648284527,11.9131352388611,12.2099037323558,51184.6787410679,0.0,1.0
2005-03-24,14.01,14.61,14.01,14.61,40100,11.8792188396045,12.3879648284527,11.8792188396045,12.3879648284527,47292.7561639823,0.0,1.0
2005-03-28,14.46,14.59,13.91,14.12,69800,12.2607783312406,12.3710066288244,11.7944278414632,11.97248893756,82320.0593577548,0.0,1.0
2005-03-29,14.08,15.19,14.04,14.61,103600,11.9385725383035,12.8797526176726,11.9046561390469,12.3879648284527,122182.781510936,0.0,1.0
2005-03-30,13.93,14.32,13.72,14.11,72700,11.8113860410914,12.1420709338427,11.6333249449946,11.9640098377459,85740.2337436787,0.0,1.0
2005-03-31,13.95,14.15,13.89,14.15,124000,11.8283442407197,11.9979262370024,11.7774696418349,11.9979262370024,146241.939260194,0.0,1.0
2005-04-01,13.46,14.05,13.171,13.85,136400,11.412868349827,11.9131352388611,11.1678223651985,11.7435532425783,160866.133186214,0.0,1.0
2005-04-04,13.81,13.85,13.39,13.39,52000,11.7096368433218,11.7435532425783,11.3535146511281,11.3535146511281,61327.2648510492,0.0,1.0
2005-04-05,13.81,13.95,13.81,13.95,29600,11.7096368433218,11.8283442407197,11.7096368433218,11.8283442407197,34909.3661459819,0.0,1.0
2005-04-06,13.46,13.81,13.4,13.81,51500,11.412868349827,11.7096368433218,11.3619937509422,11.7096368433218,60737.579612097,0.0,1.0
2005-04-07,13.695,13.75,13.11,13.55,87100,11.6121271954592,11.658762244437,11.1160998563323,11.4891802481543,102723.168625508,0.0,1.0
2005-04-08,13.56,14.27,13.5,13.75,65200,11.4976593479684,12.0996754347721,11.4467847490836,11.658762244437,76894.9551593925,0.0,1.0
2005-04-11,13.36,13.61,13.27,13.55,58500,11.3280773516857,11.5400548470391,11.2517654533585,11.4891802481543,68993.1729574303,0.0,1.0
2005-04-12,13.23,13.42,13.186,13.301,44300,11.2178490541019,11.3789519505705,11.1805410149197,11.2780506627823,52246.1121711824,0.0,1.0
2005-04-13,13.82,14.25,13.351,13.45,53200,11.7181159431359,12.0827172351438,11.320446161853,11.4043892500129,62742.5094245352,0.0,1.0
2005-04-14,13.48,13.92,13.22,13.92,68100,11.4298265494553,11.8029069412773,11.2093699542878,11.8029069412773,80315.1295453165,0.0,1.0
2005-04-15,13.39,13.49,13.1,13.17,71500,11.3535146511281,11.4383056492694,11.1076207565181,11.1669744552171,84324.9891701926,0.0,1.0
2005-04-18,13.16,13.41,13.08,13.1,35000,11.158495355403,11.3704728507564,11.0906625568899,11.1076207565181,41277.9667266676,0.0,1.0
2005-04-19,12.32,13.33,12.29,13.26,180800,10.4462509710155,11.3026400522433,10.4208136715731,11.2432863535443,213230.182405187,0.0,1.0
2005-04-20,11.33,12.29,11.15,12.01,271800,9.60682008941607,10.4208136715731,9.45419629276163,10.1833988767773,320552.895894523,0.0,1.0
2005-04-21,11.47,11.83,11.05,11.05,135200,9.72552748681398,10.0307750801229,9.36940529462027,9.36940529462027,159450.888612728,0.0,1.0
2005-04-22,11.34,11.49,11.15,11.41,65200,9.61529918923021,9.74248568644225,9.45419629276163,9.67465288792916,76894.9551593925,0.0,1.0
2005-04-25,11.66,11.79,11.26,11.32,68100,9.88663038328256,9.99685868086633,9.54746639071712,9.59834098960194,80315.1295453164,0.0,1.0
2005-04-26,11.72,11.8,11.57,11.72,80200,9.93750498216738,10.0053377806805,9.81031848495534,9.93750498216738,94585.5123279644,0.0,1.0
2005-04-27,11.25,12.0,10.9,11.68,112200,9.53898729090299,10.1749197769632,9.24221879740823,9.90358858291083,132325.367620918,0.0,1.0
2005-04-28,10.909,11.31,10.85,11.25,40600,9.24984998724095,9.5898618897878,9.19982329833755,9.53898729090299,47882.4414029346,0.0,1.0
2005-04-29,10.74,10.99,10.5,10.76,64500,9.10655320038205,9.31853069573545,8.90305480484279,9.12351140001032,76069.3958248591,0.0,1.0
2005-05-02,10.87,10.9,10.55,10.83,42100,9.21678149796582,9.24221879740823,8.94545030391347,9.18286509870928,49651.4971197918,0.0,1.0
2005-05-03,10.472,10.99,10.25,10.99,42000,8.87931332536321,9.31853069573545,8.69107730948939,9.31853069573545,49533.5600720013,0.0,1.0
2005-05-04,11.38,11.7,10.49,10.49,72000,9.64921558848675,9.92054678253911,8.89457570502865,8.89457570502865,84914.6744091451,0.0,1.0
2005-05-05,12.0,12.49,11.32,11.32,87900,10.1749197769632,10.5903956678558,9.59834098960194,9.59834098960194,103666.665007831,0.0,1.0
2005-05-06,12.35,12.87,12.22,12.22,92900,10.4716882704579,10.912601460793,10.3614599728742,10.3614599728742,109563.517397356,0.0,1.0
2005-05-09,12.06,12.73,11.97,12.73,82600,10.225794375848,10.7938940633951,10.1494824775208,10.7938940633951,97416.0014749359,0.0,1.0
2005-05-10,11.88,12.25,11.69,11.91,28700,10.0731705791936,10.3868972723166,9.91206768272497,10.098607878636,33847.9327158674,0.0,1.0
2005-05-11,11.99,12.18,11.79,12.18,30500,10.166440677149,10.3275435736176,9.99685868086633,10.3275435736176,35970.7995760964,0.0,1.0
2005-05-12,12.34,12.53,11.99,12.0,51600,10.4632091706438,10.6243120671124,10.166440677149,10.1749197769632,60855.5166598874,0.0,1.0
2005-05-13,12.0,12.81,11.93,12.54,105300,10.1749197769632,10.8617268619082,10.1155660782642,10.6327911669265,124187.711323375,0.0,1.0
2005-05-16,12.4,12.58,12.22,12.22,33800,10.5140837695286,10.6667075661831,10.3614599728742,10.3614599728742,39862.7221531821,0.0,1.0
2005-05-17,12.89,13.14,12.21,12.21,37400,10.9295596604213,11.1415371557747,10.35298087306,10.35298087306,44108.4558736392,0.0,1.0
2005-05-18,13.44,13.67,12.85,12.85,53300,11.3959101501988,11.5909294459239,10.8956432611647,10.8956432611647,62860.4464723253,0.0,1.0
2005-05-19,13.5,13.73,13.21,13.73,43300,11.4467847490836,11.6418040448087,11.2008908544736,11.6418040448087,51066.7416932775,0.0,1.0
2005-05-20,13.529,13.614,13.3,13.6,18700,11.4713741385446,11.5434464869647,11.2772027528009,11.5315757472249,22054.2279368196,0.0,1.0
2005-05-23,13.41,13.62,13.17,13.32,35100,11.3704728507564,11.5485339468532,11.1669744552171,11.2941609524291,41395.9037744581,0.0,1.0
2005-05-24,14.5,14.5,13.55,13.71,93100,12.2946947304972,12.2946947304972,11.4891802481543,11.6248458451804,109799.391492936,0.0,1.0
2005-05-25,17.28,18.59,17.06,17.86,2114300,14.651884478827,15.7626465544788,14.465344282916,15.1436722680469,2493543.0014341,0.0,1.0
2005-05-26,17.7,17.96,16.5,17.5,663400,15.0080066710207,15.2284632661882,13.9905146933244,14.838424674738,782394.375042039,0.0,1.0
2005-05-27,17.18,17.98,17.051,17.94,224700,14.5670934806856,15.2454214658165,14.4577130930833,15.21150506656,265004.546385207,0.0,1.0
2005-05-31,17.41,17.85,16.63,16.95,224400,14.7621127764108,15.1351931682327,14.1007429909081,14.3720741849605,264650.735241835,0.0,1.0
2005-06-01,18.83,18.98,17.44,17.76,584700,15.9661449500181,16.0933314472301,14.7875500758532,15.0588812699055,689577.918430931,0.0,1.0
2005-06-02,19.07,20.0,19.0,19.49,564000,16.1696433455573,16.958199628272,16.1102896468584,16.525765537751,665164.949538304,0.0,1.0
2005-06-03,18.39,19.47,18.26,19.02,203200,15.5930645581961,16.5088073381228,15.4828362606123,16.1272478464866,239648.081110254,0.0,1.0
2005-06-06,17.69,18.76,17.2,18.5,266400,14.9995275712066,15.9067912513191,14.5840516803139,15.6863346561516,314184.295313836,0.0,1.0
2005-06-07,17.65,17.99,17.14,17.8,225000,14.96561117195,15.2539005656306,14.5331770814291,15.0927976691621,265358.357528579,0.0,1.0
2005-06-08,16.5,17.99,16.05,17.71,430500,13.9905146933244,15.2539005656306,13.6089552016883,15.0164857708348,507718.990738013,0.0,1.0
2005-06-09,17.4,17.62,16.13,16.38,257900,14.7536336765966,14.9401738725076,13.6767880002013,13.8887654955547,304159.646251646,0.0,1.0
2005-06-10,17.42,17.54,16.86,17.39,79500,14.7705918762249,14.8723410739945,14.2957622866333,14.7451545767825,93759.952993431,0.0,1.0
2005-06-13,17.17,17.42,16.52,17.35,146300,14.5586143808715,14.7705918762249,14.0074728929527,14.7112381775259,172541.900917471,0.0,1.0
2005-06-14,17.45,17.649,16.66,17.05,119400,14.7960291756673,14.9647632619686,14.1261802903506,14.4568651831019,140816.835061832,0.0,1.0
2005-06-15,17.3,17.5,17.11,17.5,82100,14.6688426784553,14.838424674738,14.5077397819867,14.838424674738,96826.3162359832,0.0,1.0
2005-06-16,18.38,18.48,17.41,17.57,242400,15.5845854583819,15.6693764565233,14.7621127764108,14.8977783734369,285879.403844123,0.0,1.0
2005-06-17,17.92,19.0,17.8,18.51,183500,15.1945468669317,16.1102896468584,15.0927976691621,15.6948137559657,216414.482695529,0.0,1.0
2005-06-20,17.61,18.16,17.1,17.85,68300,14.9316947726935,15.398045262471,14.4992606821725,15.1351931682327,80551.0036408972,0.0,1.0
2005-06-21,17.11,17.729,17.1,17.66,92400,14.5077397819867,15.0325960604817,14.4992606821725,14.9740902717642,108973.832158403,0.0,1.0
2005-06-22,16.85,17.39,16.77,17.13,68300,14.2872831868191,14.7451545767825,14.2194503883061,14.5246979816149,80551.0036408976,0.0,1.0
2005-06-23,16.05,17.1,16.01,16.72,118700,13.6089552016883,14.4992606821725,13.5750388024317,14.1770548892354,139991.275727299,0.0,1.0
2005-06-24,15.59,16.45,15.35,16.0,158200,13.218916610238,13.9481191942537,13.0154182146987,13.5665597026176,186576.409604538,0.0,1.0
2005-06-27,15.58,15.65,15.2,15.51,39800,13.2104375104239,13.2697912091228,12.8882317174867,13.1510838117249,46938.9450206106,0.0,1.0
2005-06-28,15.85,16.3,15.52,15.57,129500,13.4393732054055,13.8209326970417,13.1595629115391,13.2019584106097,152728.476888671,0.0,1.0
2005-06-29,16.07,16.3,15.88,15.88,99400,13.6259134013165,13.8209326970417,13.4648105048479,13.4648105048479,117229.425503737,0.0,1.0
2005-06-30,15.96,16.41,15.66,16.23,91400,13.532643303361,13.9142027949972,13.278270308937,13.7615789983427,107794.461680498,0.0,1.0
2005-07-01,15.94,16.14,15.64,15.99,36700,13.5156851037328,13.6852671000155,13.2613121093087,13.5580806028034,43282.8965391058,0.0,1.0
2005-07-05,15.77,16.08,15.67,15.7,67500,13.3715404068925,13.6343925011307,13.2867494087511,13.3121867081935,79607.5072585732,0.0,1.0
2005-07-06,16.05,16.56,15.7,15.77,69400,13.6089552016883,14.0413892922092,13.3121867081935,13.3715404068925,81848.3111665924,0.0,1.0
2005-07-07,15.96,16.05,15.582,15.8,43400,13.532643303361,13.6089552016883,13.2121333303867,13.3969777063349,51184.6787410681,0.0,1.0
2005-07-08,16.13,16.3,15.96,15.98,69300,13.6767880002013,13.8209326970417,13.532643303361,13.5496015029893,81730.3741188024,0.0,1.0
2005-07-11,17.19,17.49,16.25,16.67,235900,14.5755725804998,14.8299455749238,13.778537197971,14.1346593901647,278213.49573774,0.0,1.0
2005-07-12,17.03,17.31,16.77,17.18,66400,14.4399069834736,14.6773217782694,14.2194503883061,14.5670934806856,78310.1997328782,0.0,1.0
2005-07-13,17.2,17.45,16.83,16.89,42400,14.5840516803139,14.7960291756673,14.2703249871909,14.3211995860757,50005.3082631632,0.0,1.0
2005-07-14,17.66,18.159,17.15,17.2,192300,14.9740902717642,15.3971973524895,14.5416561812432,14.5840516803139,226792.942901091,0.0,1.0
2005-07-15,17.79,17.949,17.56,17.68,71700,15.0843185693479,15.2191362563927,14.8892992736228,14.9910484713924,84560.8632657738,0.0,1.0
2005-07-18,17.32,17.87,17.03,17.8,69500,14.6858008780835,15.152151367861,14.4399069834736,15.0927976691621,81966.2482143833,0.0,1.0
2005-07-19,17.54,17.9,17.18,17.41,73600,14.8723410739945,15.1775886673034,14.5670934806856,14.7621127764108,86801.6671737929,0.0,1.0
2005-07-20,17.52,17.936,17.21,17.5,43800,14.8553828743662,15.2081134266343,14.592530780128,14.838424674738,51656.4269322301,0.0,1.0
2005-07-21,17.91,18.42,17.61,17.61,179500,15.1860677671176,15.6185018576385,14.9316947726935,14.9316947726935,211697.00078391,0.0,1.0
2005-07-22,18.04,18.4,17.87,17.97,59300,15.2962960647013,15.6015436580102,15.152151367861,15.2369423660024,69936.6693397543,0.0,1.0
2005-07-25,17.82,18.4,17.7,18.05,50400,15.1097558687903,15.6015436580102,15.0080066710207,15.3047751645155,59440.2720864017,0.0,1.0
2005-07-26,17.44,18.059,17.35,17.84,70600,14.7875500758532,15.3124063543482,14.7112381775259,15.1267140684186,83263.5557400782,0.0,1.0
2005-07-27,16.78,17.58,16.61,17.58,125700,14.2279294881202,14.9062574732511,14.0837847912799,14.9062574732511,148246.869072632,0.0,1.0
2005-07-28,17.2299,17.43,16.69,16.69,67000,14.6094041887582,14.779070976039,14.151617589793,14.151617589793,79017.8220196209,0.0,1.0
2005-07-29,17.355,17.54,17.2,17.22,33400,14.715477727433,14.8723410739945,14.5840516803139,14.6010098799422,39390.9739620201,0.0,1.0
2005-08-01,17.64,17.84,17.46,17.8,91200,14.9571320721359,15.1267140684186,14.8045082754814,15.0927976691621,107558.587584917,0.0,1.0
2005-08-02,17.47,17.72,17.37,17.6,57500,14.8129873752956,15.024964870649,14.7281963771542,14.9232156728793,67813.8024795254,0.0,1.0
2005-08-03,17.52,17.67,17.41,17.43,62600,14.8553828743662,14.9825693715783,14.7621127764108,14.779070976039,73828.5919168403,0.0,1.0
2005-08-04,17.29,17.57,17.14,17.46,37100,14.6603635786411,14.8977783734369,14.5331770814291,14.8045082754814,43754.6447302679,0.0,1.0
2005-08-05,17.35,17.62,17.05,17.26,35700,14.7112381775259,14.9401738725076,14.4568651831019,14.6349262791987,42103.5260612012,0.0,1.0
2005-08-08,16.51,17.57,16.192,17.3,183000,13.9989937931385,14.8977783734369,13.729358419049,14.6688426784553,215824.797456577,0.0,1.0
2005-08-09,16.2,16.87,16.0,16.51,97900,13.7361416989003,14.3042413864474,13.5665597026176,13.9989937931385,115460.369786879,0.0,1.0
2005-08-10,15.94,16.3,15.58,16.3,161200,13.5156851037328,13.8209326970417,13.2104375104239,13.8209326970417,190114.521038252,0.0,1.0
2005-08-11,16.81,17.2,15.61,15.9,105500,14.2533667875626,14.5840516803139,13.2358748098663,13.4817687044762,124423.585418956,0.0,1.0
2005-08-12,16.96,17.12,16.52,16.81,56800,14.3805532847746,14.5162188818008,14.0074728929527,14.2533667875626,66988.2431449924,0.0,1.0
2005-08-15,17.65,17.7,16.72,16.89,114500,14.96561117195,15.0080066710207,14.1770548892354,14.3211995860757,135037.919720099,0.0,1.0
2005-08-16,17.2,17.92,17.06,17.8,164300,14.5840516803139,15.1945468669317,14.465344282916,15.0927976691621,193770.569519757,0.0,1.0
2005-08-17,16.19,19.09,16.1,18.75,2213700,13.7276625990862,16.1866015451856,13.6513507007589,15.898312151505,2610772.42693783,0.0,1.0
2005-08-18,16.24,16.68,15.362,16.12,244900,13.7700580981568,14.1431384899788,13.0255931344757,13.6683089003872,288827.830038885,0.0,1.0
2005-08-19,15.8,16.56,15.66,16.38,96200,13.3969777063349,14.0413892922092,13.278270308937,13.8887654955547,113455.439974441,0.0,1.0
2005-08-22,14.88,15.78,14.85,15.68,216800,12.6169005234343,13.3800195067066,12.5914632239919,13.2952285085652,255687.51960976,0.0,1.0
2005-08-23,14.95,15.19,14.75,14.88,91800,12.6762542221333,12.8797526176726,12.5066722258506,12.6169005234343,108266.20987166,0.0,1.0
2005-08-24,14.66,15.15,14.55,14.95,68800,12.4303603275234,12.845836218416,12.3370902295679,12.6762542221333,81140.6888798495,0.0,1.0
2005-08-25,14.81,14.92,14.65,14.79,65400,12.5575468247354,12.6508169226909,12.4218812277092,12.5405886251071,77130.8292549734,0.0,1.0
2005-08-26,14.35,14.82,14.21,14.82,78500,12.1675082332851,12.5660259245495,12.0488008358872,12.5660259245495,92580.5825155265,0.0,1.0
2005-08-29,14.1,14.45,14.0,14.28,52800,11.9555307379317,12.2522992314265,11.8707397397904,12.1081545345862,62270.7612333733,0.0,1.0
2005-08-30,14.04,14.15,13.85,14.1,53800,11.9046561390469,11.9979262370024,11.7435532425783,11.9555307379317,63450.131711278,0.0,1.0
2005-08-31,14.55,14.64,13.81,13.97,141400,12.3370902295679,12.4134021278951,11.7096368433218,11.845302440348,166762.985575737,0.0,1.0
2005-09-01,14.62,14.99,14.45,14.63,86500,12.3964439282668,12.7101706213898,12.2522992314265,12.404923028081,102015.546338765,0.0,1.0
2005-09-02,14.49,14.69,14.39,14.6,42800,12.286215630683,12.4557976269658,12.2014246325417,12.3794857286385,50477.0564543253,0.0,1.0
2005-09-06,14.66,14.84,14.36,14.41,37200,12.4303603275234,12.5829841241778,12.1759873330993,12.21838283217,43872.5817780581,0.0,1.0
2005-09-07,15.77,15.7899,14.82,14.82,134000,13.3715404068925,13.3884138155226,12.5660259245495,12.5660259245495,158035.644039242,0.0,1.0
2005-09-08,15.34,15.94,15.2,15.71,58900,13.0069391148846,13.5156851037328,12.8882317174867,13.3206658080076,69464.9211485923,0.0,1.0
2005-09-09,15.56,15.87,15.27,15.34,38900,13.1934793107956,13.4563314050338,12.9475854161857,13.0069391148846,45877.5115904964,0.0,1.0
2005-09-12,15.66,15.96,15.24,15.25,63200,13.278270308937,13.532643303361,12.9221481167432,12.9306272165574,74536.2142035827,0.0,1.0
2005-09-13,15.63,15.84,15.42,15.6,35500,13.2528330094945,13.4308941055914,13.0747719133977,13.2273957100521,41867.6519656203,0.0,1.0
2005-09-14,14.99,15.61,14.81,15.5,70900,12.7101706213898,13.2358748098663,12.5575468247354,13.1426047119108,83617.3668834501,0.0,1.0
2005-09-15,15.06,15.18,14.96,14.99,41200,12.7695243200888,12.8712735178584,12.6847333219474,12.7101706213898,48590.0636896775,0.0,1.0
2005-09-16,15.17,15.22,14.67,15.06,45900,12.8627944180443,12.905189917115,12.4388394273375,12.7695243200888,54133.10493583,0.0,1.0
2005-09-19,15.08,15.358,14.84,15.07,26600,12.7864825197171,13.02220149455,12.5829841241778,12.7780034199029,31371.2547122674,0.0,1.0
2005-09-20,14.53,15.55,14.4,15.195,57700,12.3201320299396,13.1850002109815,12.2099037323558,12.8839921675796,68049.6765751065,0.0,1.0
2005-09-21,14.27,14.6,14.04,14.6,37400,12.0996754347721,12.3794857286385,11.9046561390469,12.3794857286385,44108.4558736391,0.0,1.0
2005-09-22,14.13,14.21,13.88,14.17,43500,11.9809680373742,12.0488008358872,11.7689905420208,12.0148844366307,51302.6157888583,0.0,1.0
2005-09-23,15.05,15.16,14.2,14.33,66400,12.7610452202747,12.8543153182302,12.0403217360731,12.1505500336569,78310.199732878,0.0,1.0
2005-09-26,14.83,15.4215,14.711,15.05,52100,12.5745050243637,13.0760437783698,12.4736037365755,12.7610452202747,61445.2018988396,0.0,1.0
2005-09-27,15.08,15.09,14.82,14.9,39300,12.7864825197171,12.7949616195312,12.5660259245495,12.6338587230626,46349.2597816582,0.0,1.0
2005-09-28,14.96,15.09,14.75,14.89,47300,12.6847333219474,12.7949616195312,12.5066722258506,12.6253796232485,55784.2236048969,0.0,1.0
2005-09-29,14.86,15.074,14.86,14.9,54000,12.5999423238061,12.7813950598286,12.5999423238061,12.6338587230626,63686.0058068587,0.0,1.0
2005-09-30,16.35,16.35,15.48,15.48,246300,13.8633281961123,13.8633281961123,13.1256465122825,13.1256465122825,290478.948707951,0.0,1.0
2005-10-03,16.3,16.72,15.8501,16.47,165800,13.8209326970417,14.1770548892354,13.4394579964037,13.965077393882,195539.625236614,0.0,1.0
2005-10-04,16.05,16.35,15.75,16.35,113400,13.6089552016883,13.8633281961123,13.3545822072642,13.8633281961123,133740.612194403,0.0,1.0
2005-10-05,16.17,16.24,15.56,16.0,60300,13.7107043994579,13.7700580981568,13.1934793107956,13.5665597026176,71116.039817659,0.0,1.0
2005-10-06,16.4,16.4,15.97,16.01,162400,13.905723695183,13.905723695183,13.5411224031752,13.5750388024317,191529.765611739,0.0,1.0
2005-10-07,16.64,16.75,15.9,16.08,161000,14.1092220907223,14.2024921886778,13.4817687044762,13.6343925011307,189878.646942671,0.0,1.0
2005-10-10,16.42,17.24,16.35,16.89,142400,13.9226818948113,14.6179680795704,13.8633281961123,14.3211995860757,167942.356053642,0.0,1.0
2005-10-11,16.25,16.8,16.04,16.71,57000,13.778537197971,14.2448876877485,13.6004761018741,14.1685757894212,67224.1172405731,0.0,1.0
2005-10-12,15.85,16.5,15.65,16.5,58900,13.4393732054055,13.9905146933244,13.2697912091228,13.9905146933244,69464.9211485925,0.0,1.0
2005-10-13,15.8,15.8699,15.5,15.77,62500,13.3969777063349,13.4562466140357,13.1426047119108,13.3715404068925,73710.6548690494,0.0,1.0
2005-10-14,16.43,16.59,16.0,16.21,62500,13.9311609946254,14.0668265916516,13.5665597026176,13.7446207987144,73710.6548690497,0.0,1.0
2005-10-17,16.91,16.94,16.45,16.45,36500,14.338157785704,14.3635950851464,13.9481191942537,13.9481191942537,43047.0224435248,0.0,1.0
2005-10-18,17.2,17.36,16.9,16.91,64500,14.5840516803139,14.7197172773401,14.3296786858898,14.338157785704,76069.3958248591,0.0,1.0
2005-10-19,17.56,17.58,16.99,17.01,137700,14.8892992736228,14.9062574732511,14.405990584217,14.4229487838453,162399.31480749,0.0,1.0
2005-10-20,17.38,17.69,17.16,17.57,69600,14.7366754769683,14.9995275712066,14.5501352810574,14.8977783734369,82084.1852621739,0.0,1.0
2005-10-21,17.25,17.59,16.93,17.44,42100,14.6264471793846,14.9147365730652,14.3551159853322,14.7875500758532,49651.4971197917,0.0,1.0
2005-10-24,17.29,17.38,17.13,17.16,23900,14.6603635786411,14.7366754769683,14.5246979816149,14.5501352810574,28186.9544219246,0.0,1.0
2005-10-25,17.32,17.42,17.29,17.3,26200,14.6858008780835,14.7705918762249,14.6603635786411,14.6688426784553,30899.5065211056,0.0,1.0
2005-10-26,17.43,17.55,17.33,17.44,23900,14.779070976039,14.8808201738087,14.6942799778977,14.7875500758532,28186.9544219246,0.0,1.0
2005-10-27,17.35,17.59,17.271,17.59,25600,14.7112381775259,14.9147365730652,14.6442532889943,14.9147365730652,30191.8842343628,0.0,1.0
2005-10-28,17.36,17.52,17.33,17.5,32100,14.7197172773401,14.8553828743662,14.6942799778977,14.838424674738,37857.7923407438,0.0,1.0
2005-10-31,17.83,17.99,17.37,17.4,49600,15.1182349686045,15.2539005656306,14.7281963771542,14.7536336765966,58496.7757040776,0.0,1.0
2005-11-01,18.99,18.99,17.74,17.74,167400,16.1018105470442,16.1018105470442,15.0419230702772,15.0419230702772,197426.618001263,0.0,1.0
2005-11-02,19.62,19.64,18.94,18.98,141100,16.6359938353348,16.6529520349631,16.0594150479736,16.0933314472301,166409.174432366,0.0,1.0
2005-11-03,19.18,19.91,18.9,19.75,133100,16.2629134435128,16.8818877299448,16.025498648717,16.7462221329186,156974.210609128,0.0,1.0
2005-11-04,18.96,19.26,18.62,19.19,52000,16.0763732476018,16.3307462420259,15.7880838539212,16.271392543327,61327.2648510494,0.0,1.0
2005-11-07,19.21,19.41,18.9501,19.0,45500,16.2883507429552,16.457932739238,16.0679789387858,16.1102896468584,53661.3567446682,0.0,1.0
2005-11-08,20.55,20.66,19.07,19.34,282900,17.4245501180495,17.5178202160049,16.1696433455573,16.398579040539,333643.908199265,0.0,1.0
2005-11-09,22.25,22.29,20.6,20.6,637900,18.8659970864526,18.8999134857091,17.4669456171201,17.4669456171201,752320.427855466,0.0,1.0
2005-11-10,22.44,22.61,21.77,22.61,234600,19.0270999829212,19.1712446797615,18.459000295374,19.1712446797615,276680.314116464,0.0,1.0
2005-11-11,22.3,22.49,22.07,22.44,107300,18.9083925855233,19.0694954819918,18.7133732897981,19.0270999829212,126546.452279184,0.0,1.0
2005-11-14,22.7,23.5,22.22,22.3,311900,19.2475565780887,19.9258845632196,18.8405597870102,18.9083925855233,367845.652058505,0.0,1.0
2005-11-15,22.55,23.1,22.46,22.7,125000,19.1203700808767,19.5867205706541,19.0440581825494,19.2475565780887,147421.309738099,0.0,1.0
2005-11-16,22.3,22.54,22.22,22.54,71000,18.9083925855233,19.1118909810625,18.8405597870102,19.1118909810625,83735.3039312401,0.0,1.0
2005-11-17,22.6,22.6,22.18,22.42,93000,19.1627655799473,19.1627655799473,18.8066433877536,19.0101417832929,109681.454445146,0.0,1.0
2005-11-18,23.44,23.72,22.2,22.67,109600,19.8750099643348,20.1124247591306,18.8236015873819,19.2221192786463,129259.004378365,0.0,1.0
2005-11-21,23.82,23.93,23.212,23.77,103500,20.1972157572719,20.2904858552274,19.6816864885725,20.1548202582012,122064.844463146,0.0,1.0
2005-11-22,23.84,23.96,23.3,23.82,73000,20.2141739569002,20.3159231546698,19.7563025669369,20.1972157572719,86094.0448870499,0.0,1.0
2005-11-23,24.07,24.3799,23.713,23.81,93000,20.4091932526253,20.6719605558654,20.1064893892607,20.1887366574578,109681.454445146,0.0,1.0
2005-11-25,23.85,24.22,23.82,24.22,39500,20.2226530567143,20.5363797498374,20.1972157572719,20.5363797498374,46585.1338772394,0.0,1.0
2005-11-28,22.66,23.9,22.5,23.85,120500,19.2136401788321,20.265048555785,19.077974581806,20.2226530567143,142114.142587528,0.0,1.0
2005-11-29,23.41,23.7,22.5,22.5,165400,19.8495726648923,20.0954665595023,19.077974581806,19.077974581806,195067.877045453,0.0,1.0
2005-11-30,22.67,24.0,20.35,23.88,572800,19.2221192786463,20.3498395539264,17.2549681217667,20.2480903561567,675543.409743865,0.0,1.0
2005-12-01,22.21,23.11,22.17,23.11,151800,18.832080687196,19.5951996704683,18.7981642879395,19.5951996704683,179028.438545948,0.0,1.0
2005-12-02,23.59,23.71,22.06,22.21,175400,20.0021964615468,20.1039456593164,18.704894189984,18.832080687196,206861.581824501,0.0,1.0
2005-12-05,23.58,24.0,23.51,23.77,65300,19.9937173617327,20.3498395539264,19.9343636630337,20.1548202582012,77012.8922071828,0.0,1.0
2005-12-06,22.83,23.8,22.75,23.8,179200,19.3577848756725,20.1802575576436,19.2899520771594,20.1802575576436,211343.189640538,0.0,1.0
2005-12-07,27.33,28.17,26.5,26.76,1542300,23.1733797920337,23.8856241764211,22.4696145074604,22.6900711026279,1818943.08807256,0.0,1.0
2005-12-08,30.0,30.0,27.35,27.49,836200,25.437299442408,25.437299442408,23.1903379916619,23.3090453890598,986189.593623986,0.0,1.0
2005-12-09,29.05,30.75,28.65,29.82,587900,24.631784960065,26.0732319284682,24.2926209674996,25.2846756457535,693351.903960229,0.0,1.0
2005-12-12,28.52,29.39,28.0,29.05,395100,24.1823926699158,24.9200743537457,23.7414794795808,24.631784960065,465969.275820184,0.0,1.0
2005-12-13,29.22,29.5,28.05,28.36,213100,24.7759296569054,25.0133444517012,23.7838749786514,24.0467270728897,251323.848841511,0.0,1.0
2005-12-14,28.05,29.24,27.71,29.24,311600,23.7838749786514,24.7928878565336,23.4955855849708,24.7928878565336,367491.840915134,0.0,1.0
2005-12-15,27.5,28.5,27.0,28.06,194800,23.317524488874,24.1654344702876,22.8935694981672,23.7923540784656,229741.369095853,0.0,1.0
2005-12-16,28.4,28.89,27.74,27.74,149800,24.0806434721462,24.4961193630389,23.5210228844132,23.5210228844132,176669.697590138,0.0,1.0
2005-12-19,29.12,29.46,28.4,28.41,203000,24.691138658764,24.9794280524446,24.0806434721462,24.0891225719603,239412.207014673,0.0,1.0
2005-12-20,29.53,30.09,29.12,29.37,179400,25.0387817511436,25.5136113407352,24.691138658764,24.9031161541174,211579.06373612,0.0,1.0
2005-12-21,30.56,31.12,29.4,29.4,195100,25.9121290319996,26.3869586215912,24.9285534535598,24.9285534535598,230095.180239225,0.0,1.0
2005-12-22,30.42,30.86,30.24,30.45,85200,25.7934216346017,26.1665020264237,25.6407978379472,25.8188589340441,100482.364717488,0.0,1.0
2005-12-23,31.48,31.53,30.0,30.42,90900,26.6922062149001,26.7346017139708,25.437299442408,25.7934216346017,107204.776441546,0.0,1.0
2005-12-27,29.64,32.0,29.25,31.48,209000,25.1320518490991,27.1331194052352,24.8013669563478,26.6922062149001,246488.429882101,0.0,1.0
2005-12-28,30.371,30.58,29.75,29.75,103000,25.7518740455124,25.9290872316278,25.2253219470546,25.2253219470546,121475.159224194,0.0,1.0
2005-12-29,30.78,31.02,29.92,30.54,68000,26.0986692279106,26.3021676234498,25.3694666438949,25.8951708323713,80197.1924975258,0.0,1.0
2005-12-30,30.82,31.12,30.21,30.5,118100,26.1325856271671,26.3869586215912,25.6153605385048,25.8612544331148,139283.653440556,0.0,1.0
2006-01-03,31.35,31.67,30.53,30.8,174900,26.5819779173163,26.8533091113687,25.8866917325572,26.1156274275388,206271.896585548,0.0,1.0
2006-01-04,31.92,32.0,31.11,31.35,208600,27.0652866067221,27.1331194052352,26.3784795217771,26.5819779173163,246016.68169094,0.0,1.0
2006-01-05,32.399,32.448,31.59,32.07,109200,27.4714354878192,27.5129830769085,26.7854763128556,27.1924731039341,128787.256187203,0.0,1.0
2006-01-06,32.49,32.9,32.18,32.9,107700,27.5485952961278,27.8962383885074,27.2857432018896,27.8962383885074,127018.200470346,0.0,1.0
2006-01-09,32.24,33.73,31.1,32.63,219100,27.3366178007744,28.6000036730807,26.3700004219629,27.6673026935257,258400.07170894,0.0,1.0
2006-01-10,33.34,33.4,32.0,32.05,93700,28.2693187803294,28.3201933792142,27.1331194052352,27.1755149043058,110507.013779679,0.0,1.0
2006-01-11,34.14,34.3,33.7,33.75,126200,28.9476467654603,29.0833123624864,28.5745663736383,28.616961872709,148836.554311585,0.0,1.0
2006-01-12,32.38,34.5,31.54,34.28,204700,27.4553251981723,29.2528943587692,26.7430808137849,29.0663541628582,241417.136827111,0.0,1.0
2006-01-13,32.64,32.89,31.89,32.3,101800,27.6757817933399,27.8877592886933,27.0398493072797,27.3874923996592,120059.914650708,0.0,1.0
2006-01-17,32.31,32.61,31.65,32.27,66400,27.3959714994734,27.6503444938975,26.8363509117404,27.3620551002168,78310.1997328782,0.0,1.0
2006-01-18,32.43,32.52,31.5,32.0,51500,27.497720697243,27.5740325955702,26.7091644145284,27.1331194052352,60737.5796120968,0.0,1.0
2006-01-19,32.69,33.536,32.1,32.6,142200,27.7181772924105,28.4355091366864,27.2179104033765,27.6418653940833,167706.481958062,0.0,1.0
2006-01-20,32.57,32.889,32.32,32.71,78100,27.6164280946409,27.8869113787119,27.4044505992875,27.7351354920388,92108.8343243644,0.0,1.0
2006-01-23,32.54,33.21,31.9,32.89,97100,27.5909907951985,28.1590904827456,27.0483284070938,27.8877592886933,114516.873404555,0.0,1.0
2006-01-24,32.46,33.2,32.3101,32.8,59000,27.5231579966854,28.1506113829315,27.3960562904715,27.811447390366,69582.8581963828,0.0,1.0
2006-01-25,32.33,32.67,32.24,32.49,29900,27.4129296991016,27.7012190927823,27.3366178007744,27.5485952961278,35263.1772893534,0.0,1.0
2006-01-26,31.92,32.71,31.4,32.71,96200,27.0652866067221,27.7351354920388,26.624373416387,27.7351354920388,113455.439974441,0.0,1.0
2006-01-27,31.131,31.97,30.03,31.78,173400,26.3962856313867,27.1076821057928,25.4627367418504,26.9465792093242,204502.840868691,0.0,1.0
2006-01-30,33.22,33.9,30.93,30.99,127300,28.1675695825598,28.744148369921,26.2258557251226,26.2767303240074,150133.86183728,0.0,1.0
2006-01-31,34.5,35.3,33.08,33.08,175900,29.2528943587692,29.9312223439,28.0488621851618,28.0488621851618,207451.267063453,0.0,1.0
2006-02-01,35.1,35.73,34.39,34.41,106000,29.7616403476173,30.2958236359079,29.1596242608137,29.1765824604419,125013.270657908,0.0,1.0
2006-02-02,34.91,35.6,34.76,35.16,81700,29.6005374511487,30.1855953383241,29.4733509539367,29.8125149465021,96354.5680448217,0.0,1.0
2006-02-03,36.1,36.19,34.91,34.93,124200,30.6095503290309,30.6858622273581,29.6005374511487,29.617495650777,146477.813355775,0.0,1.0
2006-02-06,37.21,37.37,36.16,36.34,119500,31.5507304084,31.6863960054262,30.6604249279157,30.8130487245702,140934.772109623,0.0,1.0
2006-02-07,36.94,37.3,35.66,37.25,160000,31.3217947134183,31.6270423067272,30.2364699372089,31.5846468076566,188699.276464767,0.0,1.0
2006-02-08,37.18,37.38,36.05,36.95,96200,31.5252931089576,31.6948751052403,30.5671548299602,31.3302738132325,113455.439974441,0.0,1.0
2006-02-09,36.59,37.47,36.06,37.47,87600,31.0250262199236,31.7711870035675,30.5756339297744,31.7711870035675,103312.85386446,0.0,1.0
2006-02-10,35.55,36.7899,34.15,36.74,186100,30.1431998392534,31.1945234252082,28.9561258652744,31.1522127171356,219480.845938082,0.0,1.0
2006-02-13,35.87,36.0,34.7,34.8,129800,30.4145310333058,30.5247593308896,29.4224763550519,29.5072673531932,153082.288032042,0.0,1.0
2006-02-14,35.79,36.37,35.57,36.01,115200,30.3466982347927,30.8384860240126,30.1601580388817,30.5332384307037,135863.479054632,0.0,1.0
2006-02-15,36.3,36.49,35.211,35.5,99300,30.7791323253136,30.9402352217822,29.8557583555542,30.1008043401828,117111.488455946,0.0,1.0
2006-02-16,36.55,36.9899,36.31,36.5,77300,30.991109820667,31.3641054214909,30.7876114251278,30.9487143215964,91165.3379420406,0.0,1.0
2006-02-17,36.44,36.99,36.09,36.96,67500,30.8978397227115,31.364190212489,30.6010712292168,31.3387529130466,79607.5072585736,0.0,1.0
2006-02-21,35.98,36.95,35.8,36.7,86600,30.5078011312613,31.3302738132325,30.3551773346068,31.1182963178791,102133.483386555,0.0,1.0
2006-02-22,35.87,36.38,35.6,36.16,92800,30.4145310333058,30.8469651238267,30.1855953383241,30.6604249279157,109445.580349565,0.0,1.0
2006-02-23,27.52,30.35,27.18,28.33,1246500,23.3344826885022,25.7340679359027,23.0461932948216,24.0212897734473,1470085.30070833,0.0,1.0
2006-02-24,29.75,29.76,26.07,27.71,619800,25.2253219470546,25.2338010468687,22.1050132154525,23.4955855849708,730973.82220539,0.0,1.0
2006-02-27,29.28,30.0,28.84,29.75,198400,24.8268042557902,25.437299442408,24.4537238639682,25.2253219470546,233987.102816311,0.0,1.0
2006-02-28,28.8,29.41,28.66,29.03,161800,24.4198074647116,24.9370325533739,24.3011000673137,24.6148267604368,190822.143324996,0.0,1.0
2006-03-01,28.99,29.41,28.56,28.8,132300,24.5809103611802,24.9370325533739,24.2163090691724,24.4198074647116,156030.714226804,0.0,1.0
2006-03-02,28.16,28.84,27.75,28.79,114500,23.8771450766069,24.4537238639682,23.5295019842274,24.4113283648975,135037.919720099,0.0,1.0
2006-03-03,28.0,28.49,27.38,28.15,97200,23.7414794795808,24.1569553704734,23.2157752911043,23.8686659767928,114634.810452346,0.0,1.0
2006-03-06,27.02,28.23,26.71,27.84,121000,22.9105276977954,23.9364987753059,22.6476756035572,23.6058138825546,142703.82782648,0.0,1.0
2006-03-07,26.13,27.42,26.1,26.9,84200,22.1558878143373,23.2496916903609,22.1304505148949,22.8087785000258,99302.9942395837,0.0,1.0
2006-03-08,24.61,26.5,23.75,25.99,321100,20.8670646425887,22.4696145074604,20.137862058573,22.0371804169394,378695.860455228,0.0,1.0
2006-03-09,25.48,25.74,24.77,24.77,132400,21.6047463264185,21.825202921586,21.0027302396148,21.0027302396148,156148.651274595,0.0,1.0
2006-03-10,26.1,26.2,25.07,25.3,92000,22.1304505148949,22.2152415130363,21.2571032340389,21.4521225297641,108502.083967241,0.0,1.0
2006-03-13,26.6,26.81,25.67,25.97,196500,22.5544055056017,22.7324666016986,21.7658492228871,22.0202222173112,231746.298908292,0.0,1.0
2006-03-14,27.5,27.71,26.29,26.49,126100,23.317524488874,23.4955855849708,22.2915534113635,22.4611354076462,148718.617263794,0.0,1.0
2006-03-15,27.58,27.74,27.4,27.42,67000,23.3853572873871,23.5210228844132,23.2327334907326,23.2496916903609,79017.822019621,0.0,1.0
2006-03-16,27.62,27.84,27.22,27.58,95900,23.4192736866436,23.6058138825546,23.0801096940782,23.3853572873871,113101.62883107,0.0,1.0
2006-03-17,27.11,27.64,26.9,27.51,112200,22.9868395961227,23.4362318862719,22.8087785000258,23.3260035886881,132325.367620918,0.0,1.0
2006-03-20,27.05,27.65,26.6,27.1,50900,22.9359649972378,23.444710986086,22.5544055056017,22.9783604963085,60029.9573253541,0.0,1.0
2006-03-21,26.69,27.57,26.6,27.1,84000,22.630717403929,23.3768781875729,22.5544055056017,22.9783604963085,99067.1201440024,0.0,1.0
2006-03-22,26.21,26.75,26.06,26.75,121000,22.2237206128504,22.6815920028138,22.0965341156384,22.6815920028138,142703.82782648,0.0,1.0
2006-03-23,26.44,26.67,26.01,26.08,77900,22.4187399085756,22.6137592043007,22.0541386165677,22.1134923152667,91872.9602287832,0.0,1.0
2006-03-24,26.37,26.93,26.11,26.35,69300,22.3593862098766,22.8342157994682,22.1389296147091,22.3424280102483,81730.3741188022,0.0,1.0
2006-03-27,26.2,26.7,25.99,26.37,86000,22.2152415130363,22.6391965037431,22.0371804169394,22.3593862098766,101425.861099812,0.0,1.0
2006-03-28,26.64,26.76,26.12,26.25,101700,22.5883219048583,22.6900711026279,22.1474087145232,22.257637012107,119941.977602917,0.0,1.0
2006-03-29,26.75,26.95,26.29,26.68,71500,22.6815920028138,22.8511739990965,22.2915534113635,22.6222383041148,84324.9891701926,0.0,1.0
2006-03-30,26.79,27.0,26.5,26.57,55400,22.7155084020703,22.8935694981672,22.4696145074604,22.5289682061593,65337.1244759256,0.0,1.0
2006-03-31,27.22,27.65,26.71,26.71,69400,23.0801096940782,23.444710986086,22.6476756035572,22.6476756035572,81848.3111665925,0.0,1.0
2006-04-03,27.32,27.7799,27.18,27.25,41800,23.1649006922195,23.5548544926716,23.0461932948216,23.1055469935206,49297.6859764204,0.0,1.0
2006-04-04,28.0,28.45,27.39,27.39,80400,23.7414794795808,24.1230389712169,23.2242543909185,23.2242543909185,94821.3864235452,0.0,1.0
2006-04-05,27.99,28.54,27.9,28.13,65600,23.7330003797666,24.1993508695441,23.6566884814394,23.8517077771645,77366.7033505545,0.0,1.0
2006-04-06,27.59,28.38,27.53,28.07,60200,23.3938363872012,24.0636852725179,23.3429617883164,23.8008331782797,70998.1027698685,0.0,1.0
2006-04-07,27.39,27.82,27.33,27.59,36100,23.2242543909185,23.5888556829263,23.1733797920337,23.3938363872012,42575.274252363,0.0,1.0
2006-04-10,27.88,28.03,27.17,27.4,68700,23.6397302818111,23.7669167790232,23.0377141950075,23.2327334907326,81022.7518320594,0.0,1.0
2006-04-11,28.1,28.18,27.81,27.81,67800,23.8262704777221,23.8941032762352,23.5803765831122,23.5803765831122,79961.318401945,0.0,1.0
2006-04-12,28.06,28.27,27.76,28.22,23900,23.7923540784656,23.9704151745624,23.5379810840415,23.9280196754918,28186.9544219245,0.0,1.0
2006-04-13,28.65,28.65,28.018,28.14,19800,24.2926209674996,24.2926209674996,23.7567418592462,23.8601868769787,23351.5354625149,0.0,1.0
2006-04-17,28.23,28.9599,28.18,28.8,30000,23.9364987753059,24.5553882707397,23.8941032762352,24.4198074647116,35381.1143371438,0.0,1.0
2006-04-18,29.97,30.25,28.23,28.23,79100,25.4118621429656,25.6492769377614,23.9364987753059,23.9364987753059,93288.2048022689,0.0,1.0
2006-04-19,31.1,31.17,29.43,30.15,57100,26.3700004219629,26.4293541206619,24.9539907530022,25.56448593962,67342.0542883637,0.0,1.0
2006-04-20,31.88,31.951,31.0,31.15,82400,27.0313702074655,27.0915718161459,26.2852094238216,26.4123959210336,97180.127379355,0.0,1.0
2006-04-21,32.2,32.41,31.11,32.0,53800,27.3027014015179,27.4807624976147,26.3784795217771,27.1331194052352,63450.1317112778,0.0,1.0
2006-04-24,31.54,32.46,31.448,32.19,50700,26.7430808137849,27.5231579966854,26.6650730954949,27.2942223017037,59794.083229773,0.0,1.0
2006-04-25,32.11,32.12,31.27,31.5,34200,27.2263895031907,27.2348686030048,26.5141451188032,26.7091644145284,40334.4703443438,0.0,1.0
2006-04-26,31.41,32.53,31.32,32.35,57600,26.6328525162011,27.5825116953844,26.5565406178739,27.4298878987299,67931.7395273162,0.0,1.0
2006-04-27,31.04,31.71,30.48,31.09,78300,26.3191258230781,26.8872255106252,25.8442962334865,26.3615213221488,92344.7084199453,0.0,1.0
2006-04-28,31.05,31.16,30.13,30.88,46700,26.3276049228922,26.4208750208477,25.5475277399917,26.1834602260519,55076.6013181539,0.0,1.0
2006-05-01,31.93,32.24,30.97,30.97,21500,27.0737657065362,27.3366178007744,26.2597721243792,26.2597721243792,25356.4652749531,0.0,1.0
2006-05-02,31.96,32.7,31.89,31.92,37400,27.0992030059786,27.7266563922247,27.0398493072797,27.0652866067221,44108.4558736393,0.0,1.0
2006-05-03,32.45,32.5,31.65,31.82,46400,27.5146788968713,27.557074395942,26.8363509117404,26.9804956085807,54722.7901747824,0.0,1.0
2006-05-04,32.05,32.5,31.82,32.5,14600,27.1755149043058,27.557074395942,26.9804956085807,27.557074395942,17218.80897741,0.0,1.0
2006-05-05,32.14,32.47,31.83,32.32,32900,27.2518268026331,27.5316370964996,26.9889747083948,27.4044505992875,38801.2887230676,0.0,1.0
2006-05-08,32.38,32.98,32.18,32.18,19500,27.4553251981723,27.9640711870205,27.2857432018896,27.2857432018896,22997.7243191435,0.0,1.0
2006-05-09,32.31,32.42,32.0,32.42,23400,27.3959714994734,27.4892415974289,27.1331194052352,27.4892415974289,27597.2691829721,0.0,1.0
2006-05-10,32.25,32.53,31.96,32.38,43600,27.3450969005886,27.5825116953844,27.0992030059786,27.4553251981723,51420.5528366489,0.0,1.0
2006-05-11,30.32,32.27,30.26,32.21,43200,25.7086306364603,27.3620551002168,25.6577560375755,27.311180501332,50948.8046454871,0.0,1.0
2006-05-12,29.8,30.43,28.44,30.35,83000,25.2677174461252,25.8019007344158,24.1145598714028,25.7340679359027,97887.749666098,0.0,1.0
2006-05-15,28.43,29.52,27.75,28.27,57600,24.1060807715886,25.0303026513294,23.5295019842274,23.9704151745624,67931.7395273161,0.0,1.0
2006-05-16,28.01,28.62,27.13,28.62,64800,23.7499585793949,24.2671836680572,23.0037977957509,24.2671836680572,76423.2069682306,0.0,1.0
2006-05-17,27.48,28.2,26.65,26.65,75400,23.3005662892457,23.9110614758635,22.5968010046724,22.5968010046724,88924.5340340213,0.0,1.0
2006-05-18,28.94,29.9,26.89,27.76,133800,24.5385148621095,25.3525084442666,22.8002994002117,23.5379810840415,157799.769943662,0.0,1.0
2006-05-19,28.75,30.228,28.75,29.28,224500,24.377411965641,25.6306229181703,24.377411965641,24.8268042557902,264768.672289626,0.0,1.0
2006-05-22,28.47,29.2899,28.05,28.75,95300,24.1399971708452,24.8351985646062,23.7838749786514,24.377411965641,112394.006544327,0.0,1.0
2006-05-23,29.84,30.86,27.86,27.88,82800,25.3016338453818,26.1665020264237,23.6227720821829,23.6397302818111,97651.8755705168,0.0,1.0
2006-05-24,29.71,30.14,29.03,29.54,61300,25.191405547798,25.5560068398059,24.6148267604368,25.0472608509577,72295.4102955639,0.0,1.0
2006-05-25,30.13,30.6299,29.71,29.71,60500,25.5475277399917,25.9713979397004,25.191405547798,25.191405547798,71351.91391324,0.0,1.0
2006-05-26,30.48,30.56,30.23,30.56,22700,25.8442962334865,25.9121290319996,25.6323187381331,25.9121290319996,26771.7098484388,0.0,1.0
2006-05-30,28.89,30.2,28.6,29.76,53800,24.4961193630389,25.6068814386907,24.2502254684289,25.2338010468687,63450.1317112778,0.0,1.0
2006-05-31,28.32,28.9999,28.26,28.82,35700,24.0128106736331,24.5893046699962,23.9619360747483,24.4367656643399,42103.5260612011,0.0,1.0
2006-06-01,28.62,29.5,28.27,28.35,63800,24.2671836680572,25.0133444517012,23.9704151745624,24.0382479730755,75243.8364903258,0.0,1.0
2006-06-02,29.14,29.8,28.61,28.61,107200,24.7080968583923,25.2677174461252,24.2587045682431,24.2587045682431,126428.515231394,0.0,1.0
2006-06-05,28.9,29.48,28.77,29.14,35800,24.504598462853,24.9963862520729,24.3943701652692,24.7080968583923,42221.4631089916,0.0,1.0
2006-06-06,28.78,29.46,28.75,29.44,56600,24.4028492650834,24.9794280524446,24.377411965641,24.9624698528163,66752.3690494112,0.0,1.0
2006-06-07,29.13,29.99,28.65,28.65,42300,24.6996177585781,25.4288203425938,24.2926209674996,24.2926209674996,49887.3712153728,0.0,1.0
2006-06-08,29.31,29.74,27.6,29.12,54600,24.8522415552326,25.2168428472404,23.4023154870153,24.691138658764,64393.6280936016,0.0,1.0
2006-06-09,29.25,29.9481,28.59,29.27,32200,24.8013669563478,25.3932929143726,24.2417463686148,24.818325155976,37975.7293885343,0.0,1.0
2006-06-12,27.22,29.16,27.16,28.63,42800,23.0801096940782,24.7250550580205,23.0292350951933,24.2756627678713,50477.056454325,0.0,1.0
2006-06-13,26.33,27.83,26.33,27.0,76900,22.3254698106201,23.5973347827405,22.3254698106201,22.8935694981672,90693.5897508784,0.0,1.0
2006-06-14,26.35,26.63,26.06,26.32,39300,22.3424280102483,22.5798428050441,22.0965341156384,22.3169907108059,46349.2597816584,0.0,1.0
2006-06-15,26.48,27.09,25.81,27.09,65400,22.4526563078321,22.9698813964944,21.884556620285,22.9698813964944,77130.8292549734,0.0,1.0
2006-06-16,26.03,27.17,25.52,26.55,59200,22.071096816196,23.0377141950075,21.638662725675,22.512010006531,69818.7322919637,0.0,1.0
2006-06-19,26.26,26.86,26.01,26.03,46900,22.2661161119211,22.7748621007693,22.0541386165677,22.071096816196,55312.4754137348,0.0,1.0
2006-06-20,24.9,26.15,24.66,25.94,92600,21.1129585371986,22.1728460139656,20.9094601416593,21.9947849178688,109209.706253984,0.0,1.0
2006-06-21,25.04,25.41,24.49,24.81,101300,21.2316659345965,21.5453926277195,20.765315444819,21.0366466388714,119470.229411756,0.0,1.0
2006-06-22,25.19,25.41,24.8,25.12,79000,21.3588524318086,21.5453926277195,21.0281675390573,21.2994987331096,93170.2677544784,0.0,1.0
2006-06-23,25.62,25.917,25.15,25.15,34400,21.7234537238164,21.9752829882962,21.324936032552,21.324936032552,40570.3444399249,0.0,1.0
2006-06-26,25.69,26.07,25.0,25.6,28700,21.7828074225154,22.1050132154525,21.19774953534,21.7064955241881,33847.9327158675,0.0,1.0
2006-06-27,25.58,26.48,25.5,25.9,25800,21.6895373245599,22.4526563078321,21.6217045260468,21.9608685186122,30427.7583299436,0.0,1.0
2006-06-28,24.98,25.9,24.9204,25.5,33400,21.1807913357117,21.9608685186122,21.1302559008194,21.6217045260468,39390.9739620201,0.0,1.0
2006-06-29,25.87,25.98,24.634,25.01,50100,21.9354312191698,22.0287013171253,20.8874144821426,21.2062286351541,59086.4609430301,0.0,1.0
2006-06-30,25.69,26.24,25.42,25.7,36700,21.7828074225154,22.2491579122928,21.5538717275337,21.7912865223295,43282.8965391058,0.0,1.0
2006-07-03,25.94,26.12,25.68,25.81,18400,21.9947849178688,22.1474087145232,21.7743283227012,21.884556620285,21700.4167934481,0.0,1.0
2006-07-05,24.93,25.93,24.9,25.55,42100,21.138395836641,21.9863058180546,21.1129585371986,21.6641000251174,49651.4971197918,0.0,1.0
2006-07-06,25.11,25.48,24.69,24.95,44200,21.2910196332955,21.6047463264185,20.9348974411018,21.1553540362693,52128.1751233918,0.0,1.0
2006-07-07,24.38,24.84,24.32,24.76,35400,20.6720453468635,21.0620839383138,20.6211707479787,20.9942511398007,41749.7149178297,0.0,1.0
2006-07-10,24.23,25.11,24.23,24.48,32100,20.5448588496515,21.2910196332955,20.5448588496515,20.7568363450049,37857.7923407438,0.0,1.0
2006-07-11,23.34,24.41,23.3,24.11,88900,19.7902189661934,20.6974826463059,19.7563025669369,20.4431096518819,104846.035485736,0.0,1.0
2006-07-12,23.23,23.77,23.01,23.34,60700,19.6969488682379,20.1548202582012,19.5104086723269,19.7902189661934,71587.7880088209,0.0,1.0
2006-07-13,23.1,23.53,23.0,23.02,44000,19.5867205706541,19.951321862662,19.5019295725128,19.518887772141,51892.301027811,0.0,1.0
2006-07-14,22.32,23.56,22.17,23.02,111300,18.9253507851515,19.9767591621044,18.7981642879395,19.518887772141,131263.934190804,0.0,1.0
2006-07-17,22.47,23.03,22.17,22.64,43400,19.0525372823636,19.5273668719552,18.7981642879395,19.1966819792039,51184.6787410679,0.0,1.0
2006-07-18,21.73,22.79,21.4,22.61,107600,18.4250838961175,19.3238684764159,18.145273602251,19.1712446797615,126900.263422556,0.0,1.0
2006-07-19,23.85,23.86,21.56,21.65,96400,20.2226530567143,20.2311321565285,18.2809391992772,18.3572510976044,113691.314070022,0.0,1.0
2006-07-20,23.23,24.61,23.13,23.84,35400,19.6969488682379,20.8670646425887,19.6121578700965,20.2141739569002,41749.7149178297,0.0,1.0
2006-07-21,21.47,23.36,21.38,23.36,76200,18.20462730095,19.8071771658217,18.1283154026227,19.8071771658217,89868.030416345,0.0,1.0
2006-07-24,20.79,21.65,20.56,21.47,219000,17.6280485135887,18.3572510976044,17.4330292178636,18.20462730095,258282.13466115,0.0,1.0
2006-07-25,20.86,20.98,20.57,20.82,268200,17.6874022122877,17.7891514100573,17.4415083176777,17.6534858130311,316307.162174065,0.0,1.0
2006-07-26,20.95,21.219,20.84,20.88,99800,17.7637141106149,17.9918018956152,17.6704440126594,17.7043604119159,117701.173694898,0.0,1.0
2006-07-27,20.61,21.23,20.6,20.9,76000,17.4754247169343,18.0011289054107,17.4669456171201,17.7213186115442,89632.1563207641,0.0,1.0
2006-07-28,20.8,20.88,20.42,20.62,48700,17.6365276134029,17.7043604119159,17.3143218204657,17.4839038167484,57435.3422739633,0.0,1.0
2006-07-31,20.91,21.37,20.65,20.79,93200,17.7297977113584,18.1198363028086,17.5093411161908,17.6280485135887,109917.328540726,0.0,1.0
2006-08-01,21.03,21.13,20.6,20.91,72900,17.831546909128,17.9163379072693,17.4669456171201,17.7297977113584,85976.1078392593,0.0,1.0
2006-08-02,20.76,21.4,20.71,21.02,80700,17.6026112141463,18.145273602251,17.5602157150756,17.8230678093138,95175.1975669168,0.0,1.0
2006-08-03,20.96,21.16,20.47,20.57,51400,17.772193210429,17.9417752067117,17.3567173195364,17.4415083176777,60619.6425643065,0.0,1.0
2006-08-04,21.07,22.11,20.97,20.97,51400,17.8654633083845,18.7472896890547,17.7806723102432,17.7806723102432,60619.6425643064,0.0,1.0
2006-08-07,19.85,21.07,19.8,21.05,95000,16.8310131310599,17.8654633083845,16.7886176319893,17.8485051087563,112040.195400956,0.0,1.0
2006-08-08,20.73,20.76,19.8,19.8,46000,17.5771739147039,17.6026112141463,16.7886176319893,16.7886176319893,54251.0419836205,0.0,1.0
2006-08-09,21.88,22.59,20.41,20.85,113900,18.5522703933295,19.1542864801332,17.3058427206516,17.6789231124735,134330.297433356,0.0,1.0
2006-08-10,22.88,22.98,21.21,21.5,106800,19.4001803747431,19.4849713728845,17.9841707057824,18.2300646003924,125956.767040232,0.0,1.0
2006-08-11,22.29,23.08,21.68,22.76,55300,18.8999134857091,19.5697623710259,18.3826883970468,19.2984311769735,65219.1874281351,0.0,1.0
2006-08-14,22.12,22.53,22.07,22.28,31400,18.7557687888688,19.1034118812484,18.7133732897981,18.891434385895,37032.2330062105,0.0,1.0
2006-08-15,23.28,23.34,22.1,22.45,70900,19.7393443673086,19.7902189661934,18.7388105892405,19.0355790827353,83617.3668834497,0.0,1.0
2006-08-16,23.27,24.1,23.18,23.56,77200,19.7308652674944,20.4346305520677,19.6545533691672,19.9767591621044,91047.4008942502,0.0,1.0
2006-08-17,23.21,23.45,22.81,23.26,36000,19.6799906686096,19.8834890641489,19.3408266760442,19.7223861676803,42457.3372045726,0.0,1.0
2006-08-18,22.97,23.31,22.43,23.31,65700,19.4764922730704,19.764781666751,19.018620883107,19.764781666751,77484.6403983448,0.0,1.0
2006-08-21,22.82,22.98,22.66,22.96,43200,19.3493057758583,19.4849713728845,19.2136401788321,19.4680131732562,50948.8046454871,0.0,1.0
2006-08-22,25.85,25.9199,23.924,24.25,266300,21.9184730195415,21.9777419272423,20.2853983953389,20.5618170492798,314066.358266047,0.0,1.0
2006-08-23,26.32,27.5,25.92,26.0,137500,22.3169907108059,23.317524488874,21.9778267182405,22.0456595167536,162163.440711909,0.0,1.0
2006-08-24,25.81,26.65,25.24,26.64,59500,21.884556620285,22.5968010046724,21.4012479308792,22.5883219048583,70172.5434353351,0.0,1.0
2006-08-25,24.95,25.69,24.58,25.6,65900,21.1553540362693,21.7828074225154,20.8416273431463,21.7064955241881,77720.5144939258,0.0,1.0
2006-08-28,25.34,25.5599,24.85,24.85,47900,21.4860389290206,21.6724943339334,21.0705630381279,21.0705630381279,56491.8458916396,0.0,1.0
2006-08-29,26.52,26.94,25.29,25.29,93200,22.4865727070886,22.8426948992823,21.4436434299499,21.4436434299499,109917.328540727,0.0,1.0
2006-08-30,26.47,27.36,26.3552,27.13,36500,22.444177208018,23.1988170914761,22.3468371421517,23.0037977957509,43047.0224435249,0.0,1.0
2006-08-31,25.68,26.68,25.6,26.39,35800,21.7743283227012,22.6222383041148,21.7064955241881,22.3763444095049,42221.4631089916,0.0,1.0
2006-09-01,25.52,26.51,25.19,25.92,36200,21.638662725675,22.4780936072745,21.3588524318086,21.9778267182405,42693.2113001536,0.0,1.0
2006-09-05,25.78,25.94,25.38,25.61,29700,21.8591193208426,21.9947849178688,21.5199553282771,21.7149746240023,35027.3031937723,0.0,1.0
2006-09-06,25.4,25.68,25.4,25.54,24500,21.5369135279054,21.7743283227012,21.5369135279054,21.6556209253033,28894.5767086674,0.0,1.0
2006-09-07,24.76,25.4101,24.61,25.4,33800,20.9942511398007,21.5454774187177,20.8670646425887,21.5369135279054,39862.722153182,0.0,1.0
2006-09-08,24.35,24.94,24.102,24.9399,19000,20.6466080474211,21.1468749364552,20.4363263720306,21.146790145457,22408.0390801911,0.0,1.0
2006-09-11,23.42,24.38,23.3401,24.38,49300,19.8580517647065,20.6720453468635,19.7903037571915,20.6720453468635,58142.9645607062,0.0,1.0
2006-09-12,24.83,24.83,23.47,23.49,46100,21.0536048384997,21.0536048384997,19.9004472637772,19.9174054634054,54368.9790314108,0.0,1.0
2006-09-13,24.5201,25.3099,24.33,24.94,35500,20.7908375352596,21.46051683858,20.6296498477929,21.1468749364552,41867.6519656201,0.0,1.0
2006-09-14,24.605,24.76,24.15,24.52,31700,20.8628250926816,20.9942511398007,20.4770260511384,20.7907527442614,37386.0441495819,0.0,1.0
2006-09-15,24.11,24.91,23.56,24.86,65200,20.4431096518819,21.1214376370127,19.9767591621044,21.0790421379421,76894.9551593924,0.0,1.0
2006-09-18,24.08,24.48,23.35,24.11,38400,20.4176723524395,20.7568363450049,19.7986980660075,20.4431096518819,45287.826351544,0.0,1.0
2006-09-19,23.86,24.13,23.58,23.99,18700,20.2311321565285,20.4600678515101,19.9937173617327,20.3413604541122,22054.2279368196,0.0,1.0
2006-09-20,24.35,24.7,23.56,23.56,29800,20.6466080474211,20.9433765409159,19.9767591621044,19.9767591621044,35145.2402415629,0.0,1.0
2006-09-21,24.2001,24.6499,24.01,24.5,25300,20.5195063412072,20.9008962508471,20.3583186537405,20.7737945446332,29838.0730909913,0.0,1.0
2006-09-22,23.6,24.2599,23.57,24.23,32400,20.0106755613609,20.5702113580958,19.9852382619185,20.5448588496515,38211.6034841153,0.0,1.0
2006-09-25,23.96,24.06,23.75,23.75,19000,20.3159231546698,20.4007141528112,20.137862058573,20.137862058573,22408.0390801911,0.0,1.0
2006-09-26,23.81,24.32,23.76,23.83,30000,20.1887366574578,20.6211707479787,20.1463411583871,20.2056948570861,35381.1143371438,0.0,1.0
2006-09-27,24.0,24.35,23.75,23.75,29600,20.3498395539264,20.6466080474211,20.137862058573,20.137862058573,34909.3661459818,0.0,1.0
2006-09-28,23.9899,24.2399,23.8101,24.2399,23400,20.3412756631141,20.5532531584675,20.1888214484559,20.5532531584675,27597.2691829721,0.0,1.0
2006-09-29,24.01,24.5681,24.01,24.28,38200,20.3583186537405,20.8315372143674,20.3583186537405,20.5872543487222,45051.9522559631,0.0,1.0
2006-10-02,23.88,24.1799,23.56,24.08,22900,20.2480903561567,20.5023785595827,19.9767591621044,20.4176723524395,27007.5839440198,0.0,1.0
2006-10-03,23.88,23.9926,23.07,23.7,33300,20.2480903561567,20.3435650200639,19.5612832712117,20.0954665595023,39273.0369142297,0.0,1.0
2006-10-04,24.27,24.53,23.31,23.74,30600,20.578775248908,20.7992318440756,19.764781666751,20.1293829587588,36088.7366238867,0.0,1.0
2006-10-05,24.99,25.04,24.18,24.18,38900,21.1892704355258,21.2316659345965,20.5024633505808,20.5024633505808,45877.5115904965,0.0,1.0
2006-10-06,26.51,26.65,25.05,25.05,88200,22.4780936072745,22.5968010046724,21.2401450344106,21.2401450344106,104020.476151203,0.0,1.0
2006-10-09,26.41,26.96,26.41,26.65,52300,22.3933026091331,22.8596530989106,22.3933026091331,22.5968010046724,61681.0759944208,0.0,1.0
2006-10-10,27.69,27.82,26.31,26.41,77700,23.4786273853426,23.5888556829263,22.3085116109918,22.3933026091331,91637.0861332022,0.0,1.0
2006-10-11,27.65,28.43,27.46,27.46,62100,23.444710986086,24.1060807715886,23.2836080896174,23.2836080896174,73238.9066778877,0.0,1.0
2006-10-12,28.0,28.1,27.64,27.75,56700,23.7414794795808,23.8262704777221,23.4362318862719,23.5295019842274,66870.3060972017,0.0,1.0
2006-10-13,27.69,28.6299,27.69,28.1,32200,23.4786273853426,24.2755779768732,23.4786273853426,23.8262704777221,37975.7293885342,0.0,1.0
2006-10-16,28.82,29.26,27.56,27.56,56300,24.4367656643399,24.8098460561619,23.3683990877588,23.3683990877588,66398.5579060399,0.0,1.0
2006-10-17,28.27,28.78,28.13,28.57,27800,23.9704151745624,24.4028492650834,23.8517077771645,24.2247881689865,32786.4992857533,0.0,1.0
2006-10-18,28.5,29.02,28.5,28.54,17600,24.1654344702876,24.6063476606226,24.1654344702876,24.1993508695441,20756.9204111243,0.0,1.0
2006-10-19,28.16,28.59,28.04,28.31,18500,23.8771450766069,24.2417463686148,23.7753958788373,24.004331573819,21818.3538412387,0.0,1.0
2006-10-20,27.53,28.28,26.93,28.28,59200,23.3429617883164,23.9788942743766,22.8342157994682,23.9788942743766,69818.7322919637,0.0,1.0
2006-10-23,26.86,27.9899,26.76,27.42,29300,22.7748621007693,23.7329155887685,22.6900711026279,23.2496916903609,34555.5550026104,0.0,1.0
2006-10-24,26.01,27.1399,25.5,26.86,52200,22.0541386165677,23.0121921045669,21.6217045260468,22.7748621007693,61563.1389466302,0.0,1.0
2006-10-25,26.57,26.84,25.83,26.03,36100,22.5289682061593,22.757903901141,21.9015148199133,22.071096816196,42575.2742523631,0.0,1.0
2006-10-26,26.95,27.26,26.62,26.62,47600,22.8511739990965,23.1140260933347,22.57136370523,22.57136370523,56138.0347482681,0.0,1.0
2006-10-27,26.13,27.05,26.08,26.95,20900,22.1558878143373,22.9359649972378,22.1134923152667,22.8511739990965,24648.8429882102,0.0,1.0
2006-10-30,25.99,26.46,25.7,26.1,35700,22.0371804169394,22.4356981082038,21.7912865223295,22.1304505148949,42103.5260612012,0.0,1.0
2006-10-31,26.06,26.3799,25.56,26.0,29800,22.0965341156384,22.3677805186926,21.6725791249316,22.0456595167536,35145.2402415628,0.0,1.0
2006-11-01,25.57,26.42,25.57,26.28,23400,21.6810582247457,22.4017817089473,21.6810582247457,22.2830743115494,27597.2691829722,0.0,1.0
2006-11-02,25.44,25.52,25.27,25.35,18500,21.570829927162,21.638662725675,21.4266852303216,21.4945180288347,21818.3538412386,0.0,1.0
2006-11-03,25.29,25.45,25.25,25.36,46000,21.4436434299499,21.5793090269761,21.4097270306934,21.5029971286489,54251.0419836205,0.0,1.0
2006-11-06,25.66,25.92,25.41,25.49,52400,21.7573701230729,21.9778267182405,21.5453926277195,21.6132254262326,61799.0130422113,0.0,1.0
2006-11-07,25.78,25.89,25.57,25.74,55400,21.8591193208426,21.9523894187981,21.6810582247457,21.825202921586,65337.1244759255,0.0,1.0
2006-11-08,25.91,26.0,25.73,25.75,38600,21.9693476184263,22.0456595167536,21.8167238217719,21.8336820214002,45523.7004471251,0.0,1.0
2006-11-09,25.58,26.12,25.58,26.03,34500,21.6895373245599,22.1474087145232,21.6895373245599,22.071096816196,40688.2814877153,0.0,1.0
2006-11-10,24.73,25.9,24.61,25.53,53200,20.9688138403583,21.9608685186122,20.8670646425887,21.6471418254892,62742.509424535,0.0,1.0
2006-11-13,24.78,24.9,24.64,24.85,49100,21.011209339429,21.1129585371986,20.8925019420311,21.0705630381279,57907.0904651253,0.0,1.0
2006-11-14,25.75,25.9,24.78,24.78,52800,21.8336820214002,21.9608685186122,21.011209339429,21.011209339429,62270.761233373,0.0,1.0
2006-11-15,26.6,26.75,25.65,25.75,48900,22.5544055056017,22.6815920028138,21.7488910232588,21.8336820214002,57671.2163695444,0.0,1.0
2006-11-16,26.69,27.55,26.29,27.09,72900,22.630717403929,23.3599199879446,22.2915534113635,22.9698813964944,85976.1078392592,0.0,1.0
2006-11-17,26.42,26.58,25.85,26.58,42600,22.4017817089473,22.5374473059735,21.9184730195415,22.5374473059735,50241.1823587441,0.0,1.0
2006-11-20,26.28,26.49,26.14,26.19,23200,22.2830743115494,22.4611354076462,22.1643669141515,22.2067624132222,27361.3950873912,0.0,1.0
2006-11-21,25.96,26.43,25.93,26.43,39200,22.011743117497,22.4102608087614,21.9863058180546,22.4102608087614,46231.3227338679,0.0,1.0
2006-11-22,25.73,26.32,25.51,25.9,60000,21.8167238217719,22.3169907108059,21.6301836258609,21.9608685186122,70762.2286742876,0.0,1.0
2006-11-24,26.35,26.48,25.61,25.66,20400,22.3424280102483,22.4526563078321,21.7149746240023,21.7573701230729,24059.1577492578,0.0,1.0
2006-11-27,25.73,26.74,25.688,26.38,33600,21.8167238217719,22.6731129029996,21.7811116025525,22.3678653096907,39626.848057601,0.0,1.0
2006-11-28,25.72,26.36,25.7,25.77,31300,21.8082447219578,22.3509071100625,21.7912865223295,21.8506402210284,36914.2959584199,0.0,1.0
2006-11-29,25.7101,26.27,25.5848,25.72,37800,21.7998504131418,22.2745952117352,21.6936072924706,21.8082447219578,44580.2040648011,0.0,1.0
2006-11-30,25.75,25.95,25.57,25.64,34300,21.8336820214002,22.0032640176829,21.6810582247457,21.7404119234447,40452.4073921343,0.0,1.0
2006-12-01,25.49,25.75,25.3256,25.73,29000,21.6132254262326,21.8336820214002,21.4738290252882,21.8167238217719,34201.743859239,0.0,1.0
2006-12-04,26.36,26.36,25.2,25.2,54500,22.3509071100625,22.3509071100625,21.3673315316227,21.3673315316227,64275.6910458111,0.0,1.0
2006-12-05,26.01,26.56,25.87,26.39,62500,22.0541386165677,22.5204891063452,21.9354312191698,22.3763444095049,73710.6548690496,0.0,1.0
2006-12-06,26.05,26.47,25.7601,26.22,45800,22.0880550158242,22.444177208018,21.8422459122124,22.2321997126646,54015.1678880396,0.0,1.0
2006-12-07,29.01,30.0,27.14,28.0,357900,24.5978685608085,25.437299442408,23.0122768955651,23.7414794795808,422096.694042125,0.0,1.0
2006-12-08,30.479,30.9,28.7901,28.83,173900,25.8434483235051,26.2004184256802,24.4114131558956,24.4452447641541,205092.526107643,0.0,1.0
2006-12-11,30.4801,31.0799,30.4,30.89,93700,25.8443810244846,26.3529574313365,25.7764634349734,26.1919393258661,110507.013779679,0.0,1.0
2006-12-12,30.16,30.8,29.63,30.61,57400,25.5729650394341,26.1156274275388,25.1235727492849,25.9545245310703,67695.8654317352,0.0,1.0
2006-12-13,28.85,30.5,28.61,30.3,84800,24.4622029637823,25.8612544331148,24.2587045682431,25.691672436832,100010.616526327,0.0,1.0
2006-12-14,28.62,29.95,28.55,28.93,91100,24.2671836680572,25.3949039433373,24.2078299693582,24.5300357622954,107440.650537127,0.0,1.0
2006-12-15,29.8,29.99,28.86,28.96,121000,25.2677174461252,25.4288203425938,24.4706820635965,24.5554730617378,142703.82782648,0.0,1.0
2006-12-18,31.92,32.13,29.99,29.99,207100,27.0652866067221,27.2433477028189,25.4288203425938,25.4288203425938,244247.625974082,0.0,1.0
2006-12-19,31.8901,32.43,31.28,32.09,84800,27.0399340982778,27.497720697243,26.5226242186174,27.2094313035624,100010.616526326,0.0,1.0
2006-12-20,31.89,32.75,31.83,31.8868,80300,27.0398493072797,27.7690518912954,26.9889747083948,27.0371359953391,94703.4493757547,0.0,1.0
2006-12-21,31.67,32.2,31.52,31.81,61500,26.8533091113687,27.3027014015179,26.7261226141566,26.9720165087666,72531.2843911447,0.0,1.0
2006-12-22,30.79,31.63,30.68,31.55,48800,26.1071483277247,26.8193927121121,26.0138782297692,26.751559913599,57553.2793217539,0.0,1.0
2006-12-26,32.24,32.24,30.96,30.96,35400,27.3366178007744,27.3366178007744,26.251293024565,26.251293024565,41749.7149178297,0.0,1.0
2006-12-27,32.27,32.87,32.21,32.29,40500,27.3620551002168,27.870801089065,27.311180501332,27.3790132998451,47764.5043551442,0.0,1.0
2006-12-28,31.48,32.29,31.48,32.28,33300,26.6922062149001,27.3790132998451,26.6922062149001,27.370534200031,39273.0369142296,0.0,1.0
2006-12-29,31.71,32.51,31.17,31.63,43800,26.8872255106252,27.5655534957561,26.4293541206619,26.8193927121121,51656.42693223,0.0,1.0
2007-01-03,32.73,32.9,32.0401,32.25,83700,27.7520936916671,27.8962383885074,27.1671205954898,27.3450969005886,98713.3090006311,0.0,1.0
2007-01-04,32.32,32.7499,31.95,32.7499,55600,27.4044505992875,27.7689671002972,27.0907239061645,27.7689671002972,65572.9985715065,0.0,1.0
2007-01-05,31.77,32.39,31.73,32.39,45600,26.93810010951,27.4638042979865,26.9041837102535,27.4638042979865,53779.2937924586,0.0,1.0
2007-01-08,30.75,32.0,30.57,32.0,66600,26.0732319284682,27.1331194052352,25.9206081318137,27.1331194052352,78546.0738284591,0.0,1.0
2007-01-09,31.99,32.3199,30.72,30.72,55000,27.124640305421,27.4043658082894,26.0477946290258,26.0477946290258,64865.3762847637,0.0,1.0
2007-01-10,31.33,32.34,30.57,32.34,51700,26.565019717688,27.4214087989158,25.9206081318137,27.4214087989158,60973.4537076779,0.0,1.0
2007-01-11,31.1,31.837,30.7601,31.53,45100,26.3700004219629,26.9949100782647,26.0817958192804,26.7346017139708,53189.6085535062,0.0,1.0
2007-01-12,31.95,31.95,31.0,31.15,52400,27.0907239061645,27.0907239061645,26.2852094238216,26.4123959210336,61799.0130422111,0.0,1.0
2007-01-16,31.48,31.9799,31.03,31.75,64100,26.6922062149001,27.1160764146087,26.310646723264,26.9211419098818,75597.6476336972,0.0,1.0
2007-01-17,31.42,32.15,31.13,31.5,50600,26.6413316160153,27.2603059024472,26.3954377214053,26.7091644145284,59676.1461819825,0.0,1.0
2007-01-18,31.78,31.94,31.12,31.63,85000,26.9465792093242,27.0822448063503,26.3869586215912,26.8193927121121,100246.490621907,0.0,1.0
2007-01-19,32.25,32.3,31.5,31.555,44800,27.3450969005886,27.3874923996592,26.7091644145284,26.7557994635061,52835.7974101346,0.0,1.0
2007-01-22,31.95,32.666,31.8301,32.4,69200,27.0907239061645,27.6978274528566,26.989059499393,27.4722833978006,81612.4370710116,0.0,1.0
2007-01-23,31.56,31.87,31.1,31.79,75400,26.7600390134132,27.0228911076514,26.3700004219629,26.9550583091383,88924.5340340213,0.0,1.0
2007-01-24,32.3,32.4,31.44,31.65,61400,27.3874923996592,27.4722833978006,26.6582898156435,26.8363509117404,72413.3473433544,0.0,1.0
2007-01-25,31.51,32.27,31.5,32.27,27900,26.7176435143425,27.3620551002168,26.7091644145284,27.3620551002168,32904.4363335437,0.0,1.0
2007-01-26,31.77,32.13,31.35,31.72,21600,26.93810010951,27.2433477028189,26.5819779173163,26.8957046104394,25474.4023227436,0.0,1.0
2007-01-29,32.1,32.25,31.58,31.75,42000,27.2179104033765,27.3450969005886,26.7769972130414,26.9211419098818,49533.5600720013,0.0,1.0
2007-01-30,32.79,32.86,32.25,32.39,22900,27.8029682905519,27.8623219892509,27.3450969005886,27.4638042979865,27007.5839440198,0.0,1.0
2007-01-31,33.11,33.18,32.25,32.87,59900,28.0742994846043,28.1336531833032,27.3450969005886,27.870801089065,70644.291626497,0.0,1.0
2007-02-01,33.96,34.1,33.07,33.07,86400,28.7950229688058,28.9137303662037,28.0403830853477,28.0403830853477,101897.609290974,0.0,1.0
2007-02-02,34.48,34.499,33.61,34.0,62100,29.2359361591409,29.2520464487877,28.4982544753111,28.8289393680624,73238.9066778876,0.0,1.0
2007-02-05,34.25,34.7,34.13,34.43,64000,29.0409168634158,29.4224763550519,28.9391676656461,29.1935406600702,75479.7105859066,0.0,1.0
2007-02-06,34.11,34.89,34.05,34.4,59700,28.9222094660179,29.5835792515205,28.871334867133,29.1681033606278,70408.417530916,0.0,1.0
2007-02-07,33.7,34.11,33.65,34.0,41900,28.5745663736383,28.9222094660179,28.5321708745676,28.8289393680624,49415.6230242108,0.0,1.0
2007-02-08,34.95,34.95,33.69,33.7,40700,29.6344538504053,29.6344538504053,28.5660872738241,28.5745663736383,48000.378450725,0.0,1.0
2007-02-09,35.14,35.32,34.53,35.0,52800,29.7955567468739,29.9481805435283,29.2783316582116,29.676849349476,62270.761233373,0.0,1.0
2007-02-12,34.72,35.21,34.51,35.21,52900,29.4394345546801,29.8549104455728,29.2613734585833,29.8549104455728,62388.6982811636,0.0,1.0
2007-02-13,34.72,34.94,34.54,34.94,41600,29.4394345546801,29.6259747505911,29.2868107580257,29.6259747505911,49061.8118808395,0.0,1.0
2007-02-14,34.76,34.93,34.69,34.71,18200,29.4733509539367,29.617495650777,29.4139972552377,29.430955454866,21464.5426978672,0.0,1.0
2007-02-15,35.16,35.5,34.5,34.94,25400,29.8125149465021,30.1008043401828,29.2528943587692,29.6259747505911,29956.0101387818,0.0,1.0
2007-02-16,42.75,43.87,38.86,38.86,1058400,36.2481517054313,37.1978108846146,32.9497818777324,32.9497818777324,1248245.71381443,0.0,1.0
2007-02-20,44.91,45.08,42.26,43.18,323100,38.0796372652847,38.223781962125,35.8326758145387,36.6127529974392,381054.601411039,0.0,1.0
2007-02-21,45.49,45.75,44.16,44.55,147300,38.5714250545046,38.7918816496721,37.4437047792245,37.7743896719758,173721.271395376,0.0,1.0
2007-02-22,45.6,46.27,44.43,45.52,139800,38.6646951524601,39.2327948400072,37.6726404742062,38.596862353947,164875.99281109,0.0,1.0
2007-02-23,44.48,45.92,44.254,45.5,117100,37.7150359732769,38.9360263465125,37.5234083174774,38.5799041543187,138104.282962651,0.0,1.0
2007-02-26,44.3101,45.3899,43.44,45.0,142400,37.5709760674347,38.4865492653651,36.8332095926067,38.1559491636119,167942.356053642,0.0,1.0
2007-02-27,41.87,43.57,41.7,43.57,216100,35.5019909217874,36.9434378901905,35.3578462249471,36.9434378901905,254861.960275226,0.0,1.0
2007-02-28,38.68,42.4,38.3,41.93,439700,32.797158081078,35.9513832119366,32.4749522881408,35.5528655206722,518569.199134737,0.0,1.0
2007-03-01,38.56,40.18,37.14,37.14,312700,32.6954088833084,34.0690230531984,31.4913767097011,31.4913767097011,368789.148440828,0.0,1.0
2007-03-02,39.91,40.4775,38.88,38.88,199100,33.8400873582167,34.3212762726689,32.9667400773607,32.9667400773607,234812.662150844,0.0,1.0
2007-03-05,40.0599,40.6582,39.11,39.68,245200,33.9671890644306,34.4744936063104,33.1617593730858,33.6450680624916,289181.641182255,0.0,1.0
2007-03-06,43.8,44.28,40.82,41.04,314200,37.1384571859156,37.5454539769942,34.6116854413031,34.7982256372141,370558.204157686,0.0,1.0
2007-03-07,43.71,44.25,43.08,43.4,167400,37.0621452875884,37.5200166775517,36.5279619992978,36.7992931933502,197426.618001262,0.0,1.0
2007-03-08,44.49,45.45,43.98,44.26,137500,37.723515073091,38.5375086552481,37.2910809825701,37.5284957773659,162163.440711909,0.0,1.0
2007-03-09,44.28,44.85,43.99,44.63,88200,37.5454539769942,38.0287626663999,37.2995600823842,37.8422224704889,104020.476151203,0.0,1.0
2007-03-12,44.3,44.87,43.5,44.47,77100,37.5624121766224,38.0457208660282,36.8840841914915,37.7065568734627,90929.4638464596,0.0,1.0
2007-03-13,42.81,44.27,42.4201,44.25,113900,36.2990263043162,37.53697487718,35.968426202563,37.5200166775517,134330.297433356,0.0,1.0
2007-03-14,42.27,43.47,41.55,42.67,125600,35.8411549143528,36.8586468920491,35.230659727735,36.1803189069183,148128.932024842,0.0,1.0
2007-03-15,44.0101,44.29,42.37,42.42,86800,37.3166030730106,37.5539330768083,35.9259459124942,35.9683414115649,102369.357482136,0.0,1.0
2007-03-16,44.12,44.74,43.5,43.99,110800,37.409788379968,37.9354925684444,36.8840841914915,37.2995600823842,130674.248951851,0.0,1.0
2007-03-19,44.34,45.88,44.13,44.13,99400,37.596328575879,38.9021099472559,37.4182674797821,37.4182674797821,117229.425503736,0.0,1.0
2007-03-20,46.09,46.09,44.28,44.71,111700,39.0801710433528,39.0801710433528,37.5454539769942,37.910055269002,131735.682381965,0.0,1.0
2007-03-21,46.92,47.49,46.1,46.1,160400,39.7839363279261,40.2672450173318,39.0886501431669,39.0886501431669,189171.024655929,0.0,1.0
2007-03-22,45.72,47.86,45.19,47.19,160900,38.7664443502297,40.5809717104548,38.3170520600805,40.0128720229077,189760.709894881,0.0,1.0
2007-03-23,42.15,45.54,42.15,45.54,338600,35.7394057165832,38.6138205535753,35.7394057165832,38.6138205535753,399334.843818563,0.0,1.0
2007-03-26,42.24,42.62,41.58,42.59,224800,35.8157176149104,36.1379234078476,35.2560970271774,36.1124861084052,265122.483432998,0.0,1.0
2007-03-27,41.56,42.3799,41.1701,41.99,119600,35.2391388275492,35.9343402213102,34.908538725796,35.603740119557,141052.709157413,0.0,1.0
2007-03-28,41.47,42.0,41.34,42.0,93900,35.1628269292219,35.6122192193711,35.0525986316382,35.6122192193711,110742.88787526,0.0,1.0
2007-03-29,40.81,42.09,40.0,41.77,104000,34.603206341489,35.6885311176984,33.9163992565439,35.417199923646,122654.529702098,0.0,1.0
2007-03-30,42.85,43.0,40.7001,41.0,116600,36.3329427035727,36.4601292007847,34.5100210345316,34.7643092379575,137514.597723699,0.0,1.0
2007-04-02,41.65,43.15,41.08,43.15,114700,35.3154507258764,36.5873156979968,34.8321420364706,36.5873156979968,135273.79381568,0.0,1.0
2007-04-03,41.65,42.92,41.34,41.34,84500,35.3154507258764,36.3922964022717,35.0525986316382,35.0525986316382,99656.805382955,0.0,1.0
2007-04-04,41.91,42.72,41.4,42.47,91000,35.5359073210439,36.2227144059889,35.103473230523,36.0107369106355,107322.713489336,0.0,1.0
2007-04-05,41.93,42.38,41.51,42.05,47300,35.5528655206722,35.9344250123083,35.1967433284785,35.6546147184418,55784.2236048967,0.0,1.0
2007-04-09,41.72,42.53,41.52,41.85,47200,35.3748044245753,36.0616115095204,35.2052224282926,35.4850327221591,55666.2865571063,0.0,1.0
2007-04-10,40.1,41.722,40.04,41.4,203600,34.0011902546853,35.3765002445382,33.9503156558005,35.103473230523,240119.829301416,0.0,1.0
2007-04-11,40.58,41.11,39.83,40.43,83800,34.4081870457638,34.857579335913,33.7722545597036,34.2810005485518,98831.2460484217,0.0,1.0
2007-04-12,41.03,41.41,40.15,40.5,61100,34.7897465374,35.1119523303371,34.043585753756,34.3403542472508,72059.5361999828,0.0,1.0
2007-04-13,40.77,41.45,40.54,41.22,41400,34.5692899422324,35.1458687295937,34.3742706465073,34.9508494338685,48825.9377852585,0.0,1.0
2007-04-16,42.13,42.13,40.5,40.5,47500,35.7224475169549,35.7224475169549,34.3403542472508,34.3403542472508,56020.0977004777,0.0,1.0
2007-04-17,42.99,43.44,42.08,42.17,84800,36.4516501009706,36.8332095926067,35.6800520178842,35.7563639162115,100010.616526326,0.0,1.0
2007-04-18,42.54,43.0,41.22,42.99,72300,36.0700906093345,36.4601292007847,34.9508494338685,36.4516501009706,85268.4855525165,0.0,1.0
2007-04-19,42.2,42.47,42.05,42.4,55200,35.7818012156539,36.0107369106355,35.6546147184418,35.9513832119366,65101.2503803445,0.0,1.0
2007-04-20,42.77,43.4,42.47,42.47,59000,36.2651099050596,36.7992931933502,36.0107369106355,36.0107369106355,69582.8581963828,0.0,1.0
2007-04-23,43.69,44.4,42.83,43.12,82900,37.0451870879601,37.6472031747638,36.3159845039444,36.5618783985544,97769.8126183074,0.0,1.0
2007-04-24,42.93,43.95,42.19,43.95,89000,36.4007755020858,37.2656436831277,35.7733221158397,37.2656436831277,104963.972533527,0.0,1.0
2007-04-25,43.48,43.92,42.52,43.05,63000,36.8671259918633,37.2402063836853,36.0531324097062,36.5025246998554,74300.3401080019,0.0,1.0
2007-04-26,44.5,44.99,43.35,43.63,70500,37.7319941729051,38.1474700637978,36.7568976942795,36.9943124890753,83145.618692288,0.0,1.0
2007-04-27,45.7,45.8,44.59,44.62,73500,38.7494861506015,38.8342771487428,37.8083060712324,37.8337433706748,86683.7301260022,0.0,1.0
2007-04-30,44.11,46.65,44.09,45.94,104600,37.4013092801538,39.5550006329444,37.3843510805256,38.9529845461407,123362.151988841,0.0,1.0
2007-05-01,43.5,44.26,41.1201,44.25,156700,36.8840841914915,37.5284957773659,34.8661432267253,37.5200166775517,184807.353887681,0.0,1.0
2007-05-02,44.85,45.36,42.88,43.33,94000,38.0287626663999,38.4611967569208,36.3583800030151,36.7399394946512,110860.824923051,0.0,1.0
2007-05-03,45.2801,45.5399,44.08,44.96,60900,38.3934487494059,38.6137357625772,37.3758719807114,38.1220327643554,71823.6621044019,0.0,1.0
2007-05-04,45.098,45.9,44.6,45.74,67700,38.2390443417905,38.9190681468842,37.8167851710465,38.783402549858,79843.3813541544,0.0,1.0
2007-05-07,46.55,47.28,44.5301,45.14,97800,39.470209634803,40.0891839212349,37.7575162633457,38.2746565610098,115342.432739089,0.0,1.0
2007-05-08,47.07,47.45,45.39,46.2,62000,39.9111228251381,40.2333286180753,38.4866340563633,39.1734411413083,73120.9696300971,0.0,1.0
2007-05-09,47.5501,47.9999,46.67,47.14,80800,40.3182044072148,40.6995943168546,39.5719588325727,39.970476523837,95293.1346147072,0.0,1.0
2007-05-10,48.49,49.27,47.17,47.17,167400,41.1151549987454,41.776524784248,39.9959138232795,39.9959138232795,197426.618001262,0.0,1.0
2007-05-11,49.36,49.58,47.79,48.9,107100,41.8528366825752,42.0393768784862,40.5216180117559,41.462798091125,126310.578183603,0.0,1.0
2007-05-14,49.58,50.51,49.45,49.52,108300,42.0393768784862,42.8279331612009,41.9291485809025,41.9885022796014,127725.822757089,0.0,1.0
2007-05-15,47.1,49.7,46.5,49.42,180200,39.9365601245805,42.1411260762559,39.4278141357323,41.9037112814601,212522.560118444,0.0,1.0
2007-05-16,47.77,48.1,47.0,47.0,97100,40.5046598121276,40.7844701059941,39.8517691264391,39.8517691264391,114516.873404555,0.0,1.0
2007-05-17,47.1201,48.2,46.81,48.2,73200,39.9536031152069,40.8692611041355,39.6906662299706,40.8692611041355,86329.9189826309,0.0,1.0
2007-05-18,42.94,43.8,39.12,41.44,1037300,36.4092546018999,37.1384571859156,33.1702384729,35.1373896297795,1223360.99673064,0.0,1.0
2007-05-21,44.37,44.75,42.14,42.5,207300,37.6217658753214,37.9439716682585,35.7309266167691,36.0361742100779,244483.500069663,0.0,1.0
2007-05-22,45.8,45.93,43.5,44.21,226000,38.8342771487428,38.9445054463266,36.8840841914915,37.4861002782952,266537.728006483,0.0,1.0
2007-05-23,45.67,47.0243,45.47,45.93,123200,38.7240488511591,39.8723733389875,38.5544668548763,38.9445054463266,145298.44287787,0.0,1.0
2007-05-24,44.6,46.11,44.25,46.11,83400,37.8167851710465,39.097129242981,37.5200166775517,39.097129242981,98359.4978572597,0.0,1.0
2007-05-25,45.8,45.99,44.68,44.68,65000,38.8342771487428,38.9953800452114,37.8846179695596,37.8846179695596,76659.0810638116,0.0,1.0
2007-05-29,47.0,47.29,45.79,46.06,66700,39.8517691264391,40.0976630210491,38.8257980489287,39.0547337439104,78664.0108762498,0.0,1.0
2007-05-30,47.08,47.25,45.26,46.45,92800,39.9196019249522,40.0637466217925,38.3764057587795,39.3854186366617,109445.580349565,0.0,1.0
2007-05-31,47.76,47.8,46.8,47.08,61900,40.4961807123135,40.53009711157,39.6821871301564,39.9196019249522,73003.0325823066,0.0,1.0
2007-06-01,46.65,48.0,45.96,48.0,142800,39.5550006329444,40.6996791078527,38.969942745769,40.6996791078527,168414.104244804,0.0,1.0
2007-06-04,47.23,47.4899,45.85,46.76,114400,40.0467884221643,40.2671602263337,38.8766726478135,39.6482707308999,134919.982672308,0.0,1.0
2007-06-05,47.68,48.46,46.91,47.15,81500,40.4283479138004,41.089717699303,39.7754572281119,39.9789556236512,96118.6939492406,0.0,1.0
2007-06-06,46.37,47.42,46.03,47.42,58800,39.3175858381486,40.2078913186329,39.029296444468,40.2078913186329,69346.9841008018,0.0,1.0
2007-06-07,45.56,46.73,45.27,46.14,63800,38.6307787532036,39.6228334314575,38.3848848585936,39.1225665424234,75243.8364903257,0.0,1.0
2007-06-08,46.23,46.35,45.22,45.57,50400,39.1988784407507,39.3006276385203,38.3424893595229,38.6392578530177,59440.2720864015,0.0,1.0
2007-06-11,46.89,47.1,45.86,46.28,60800,39.7584990284836,39.9365601245805,38.8851517476276,39.2412739398213,71705.7250566115,0.0,1.0
2007-06-12,45.99,47.17,45.93,46.73,77900,38.9953800452114,39.9959138232795,38.9445054463266,39.6228334314575,91872.9602287834,0.0,1.0
2007-06-13,46.57,46.84,45.99,46.25,40200,39.4871678344313,39.716103529413,38.9953800452114,39.2158366403789,47410.6932117727,0.0,1.0
2007-06-14,46.99,47.41,46.37,46.37,42700,39.843290026625,40.1994122188187,39.3175858381486,39.3175858381486,50359.1194065347,0.0,1.0
2007-06-15,47.42,47.77,47.14,47.27,46300,40.2078913186329,40.5046598121276,39.970476523837,40.0807048214208,54604.8531269918,0.0,1.0
2007-06-18,46.44,47.7,46.4,47.39,52800,39.3769395368475,40.4453061134287,39.343023137591,40.1824540191904,62270.7612333731,0.0,1.0
2007-06-19,47.28,47.46,45.63,46.31,83100,40.0891839212349,40.2418077178894,38.6901324519025,39.2667112392638,98005.6867138884,0.0,1.0
2007-06-20,47.02,48.15,46.89,47.82,86200,39.8687273260674,40.8268656050648,39.7584990284836,40.5470553111983,101661.735195393,0.0,1.0
2007-06-21,47.13,47.81,46.78,46.91,77200,39.9619974240229,40.5385762113842,39.6652289305282,39.7754572281119,91047.4008942501,0.0,1.0
2007-06-22,46.86,47.59,46.62,46.99,569600,39.7330617290412,40.3520360154732,39.529563333502,39.843290026625,671769.424214571,0.0,1.0
2007-06-25,46.47,47.58,46.25,46.69,113100,39.4023768362899,40.343556915659,39.2158366403789,39.5889170322009,133386.801051032,0.0,1.0
2007-06-26,48.11,48.28,46.47,46.47,103600,40.7929492058082,40.9370939026485,39.4023768362899,39.4023768362899,122182.781510937,0.0,1.0
2007-06-27,47.95,47.99,46.09,47.85,79800,40.6572836087821,40.6912000080386,39.0801710433528,40.5724926106407,94113.7641368024,0.0,1.0
2007-06-28,48.81,48.89,47.73,47.95,59100,41.3864861927978,41.4543189913108,40.4707434128711,40.6572836087821,69700.7952441732,0.0,1.0
2007-06-29,49.98,51.43,48.8001,48.89,161900,42.3785408710517,43.6080103441014,41.3780918839818,41.4543189913108,190940.080372786,0.0,1.0
2007-07-02,50.66,50.88,49.5,49.98,113800,42.9551196584129,43.1416598543239,41.9715440799731,42.3785408710517,134212.360385565,0.0,1.0
2007-07-03,51.99,52.0,50.7,50.95,41500,44.082839933693,44.0913190335071,42.9890360576695,43.2010135530229,48943.8748330489,0.0,1.0
2007-07-05,52.32,52.65,51.5,52.0,54100,44.3626502275595,44.642460521426,43.6673640428003,44.0913190335071,63803.9428546493,0.0,1.0
2007-07-06,53.05,53.05,51.89,52.56,48900,44.9816245139914,44.9816245139914,43.9980489355516,44.5661486230988,57671.2163695444,0.0,1.0
2007-07-09,53.72,54.5,52.69,53.05,97900,45.5497242015385,46.2110939870411,44.6763769206825,44.9816245139914,115460.369786879,0.0,1.0
2007-07-10,54.09,55.18,53.0901,53.69,91100,45.8634508946616,46.7876727744024,45.0156257042461,45.5242869020961,107440.650537127,0.0,1.0
2007-07-11,53.93,54.57,53.54,53.77,48600,45.7277852976354,46.2704476857401,45.3971004048841,45.5921197006092,57317.4052261729,0.0,1.0
2007-07-12,54.7,55.77,53.36,54.02,117600,46.3806759833239,47.2879396634364,45.2444766082296,45.8040971959626,138693.968201604,0.0,1.0
2007-07-13,54.27,54.7,52.18,54.52,77000,46.016074691316,46.3806759833239,44.2439428301616,46.2280521866694,90811.5267986691,0.0,1.0
2007-07-16,55.32,56.28,54.22,54.22,99900,46.9063801718003,47.7203737539573,45.9736791922453,45.9736791922453,117819.110742689,0.0,1.0
2007-07-17,55.26,55.94,55.07,55.35,62800,46.8555055729155,47.4320843602767,46.6944026764469,46.9318174712427,74064.4660124209,0.0,1.0
2007-07-18,53.88,55.75,52.48,54.91,67700,45.6853897985647,47.2709814638081,44.4983158245857,46.5587370794207,79843.3813541545,0.0,1.0
2007-07-19,53.53,55.06,53.12,54.06,65500,45.3886213050699,46.6859235766327,45.0409782126904,45.8380135952192,77248.766302764,0.0,1.0
2007-07-20,52.43,53.75,51.5,53.41,72100,44.455920325515,45.5751615009809,43.6673640428003,45.2868721073003,85032.6114569355,0.0,1.0
2007-07-23,53.77,54.44,52.73,52.73,68100,45.5921197006092,46.1602193881563,44.7102933199391,44.7102933199391,80315.1295453164,0.0,1.0
2007-07-24,51.5201,54.3399,51.5201,53.28,91100,43.6844070334268,46.0753435990168,43.6844070334268,45.1766438097165,107440.650537127,0.0,1.0
2007-07-25,51.3,53.5,50.35,52.01,120500,43.4977820465176,45.3631840056275,42.6922675641747,44.0997981333213,142114.142587528,0.0,1.0
2007-07-26,47.38,51.02,46.41,51.02,162300,40.1739749193763,43.2603672517218,39.3515022374051,43.2603672517218,191411.828563948,0.0,1.0
2007-07-27,46.11,49.2499,46.0,47.33,98300,39.097129242981,41.7594817936216,39.0038591450255,40.1315794203056,115932.117978041,0.0,1.0
2007-07-30,46.99,47.39,46.26,46.43,71600,39.843290026625,40.1824540191904,39.2243157401931,39.3684604370334,84442.9262179832,0.0,1.0
2007-07-31,46.58,48.36,46.44,47.23,72000,39.4956469342454,41.0049267011616,39.3769395368475,40.0467884221643,84914.6744091452,0.0,1.0
2007-08-01,45.5,47.22,44.91,46.31,99300,38.5799041543187,40.0383093223501,38.0796372652847,39.2667112392638,117111.488455946,0.0,1.0
2007-08-02,45.71,46.35,45.0401,45.48,80400,38.7579652504156,39.3006276385203,38.1899503538666,38.5629459546905,94821.3864235454,0.0,1.0
2007-08-03,43.27,46.04,43.2,45.6,73800,36.6890648957664,39.0377755442821,36.6297111970675,38.6646951524601,87037.5412693738,0.0,1.0
2007-08-06,45.9,45.98,42.8,43.11,100800,38.9190681468842,38.9869009453973,36.290547204502,36.5533992987402,118880.544172803,0.0,1.0
2007-08-07,45.8,47.7,45.2901,45.91,92000,38.8342771487428,40.4453061134287,38.40192784922,38.9275472466983,108502.083967241,0.0,1.0
2007-08-08,47.0,47.13,44.6,46.15,112300,39.8517691264391,39.9619974240229,37.8167851710465,39.1310456422376,132443.304668708,0.0,1.0
2007-08-09,42.17,46.16,41.75,45.11,154700,35.7563639162115,39.1395247420517,35.4002417240177,38.2492192615674,182448.612931871,0.0,1.0
2007-08-10,42.81,43.8899,39.77,41.69,172500,36.2990263043162,37.2146842932447,33.7213799608188,35.3493671251329,203441.407438577,0.0,1.0
2007-08-13,43.46,45.12,42.8,42.9,97100,36.850167792235,38.2576983613816,36.290547204502,36.3753382026434,114516.873404555,0.0,1.0
2007-08-14,42.67,44.95,42.51,43.78,78100,36.1803189069183,38.1135536645413,36.0446533098921,37.1214989862874,92108.8343243642,0.0,1.0
2007-08-15,40.46,43.04,40.4,42.59,97400,34.3064378479942,36.4940456000413,34.2555632491094,36.1124861084052,114870.684547927,0.0,1.0
2007-08-16,43.8,43.8,40.75,40.75,263000,37.1384571859156,37.1384571859156,34.5523317426041,34.5523317426041,310174.435688961,0.0,1.0
2007-08-17,47.36,48.3,45.5,45.55,206400,40.157016719748,40.9540521022768,38.5799041543187,38.6222996533894,243422.066639549,0.0,1.0
2007-08-20,47.86,48.714,46.48,47.66,107600,40.5809717104548,41.305086834582,39.4108559361041,40.4113897141721,126900.263422556,0.0,1.0
2007-08-21,48.4,49.06,47.08,47.98,64900,41.0388431004182,41.5984636881512,39.9196019249522,40.6827209082245,76541.144016021,0.0,1.0
2007-08-22,50.01,50.56,48.96,48.97,122200,42.4039781704941,42.8703286602716,41.5136726900098,41.5221517898239,144119.072399966,0.0,1.0
2007-08-23,49.71,50.9,49.1,49.7,82900,42.14960517607,43.1586180539522,41.6323800874077,42.1411260762559,97769.8126183073,0.0,1.0
2007-08-24,50.15,50.61,49.0,50.61,94200,42.522685567892,42.9127241593422,41.5475890892663,42.9127241593422,111096.699018631,0.0,1.0
2007-08-27,50.5,51.05,49.3201,50.0,84200,42.8194540613867,43.2858045511642,41.8190050743168,42.3954990706799,99302.9942395836,0.0,1.0
2007-08-28,48.1,50.89,47.86,50.07,115200,40.7844701059941,43.150138954138,40.5809717104548,42.4548527693789,135863.479054632,0.0,1.0
2007-08-29,49.33,49.55,47.13,48.56,100300,41.8273993831328,42.0139395790438,39.9619974240229,41.1745086974444,118290.858933851,0.0,1.0
2007-08-30,49.16,49.95,48.71,48.81,65500,41.6832546862925,42.3531035716093,41.3016951946564,41.3864861927978,77248.766302764,0.0,1.0
2007-08-31,49.46,49.96,48.56,49.96,50400,41.9376276807166,42.3615826714234,41.1745086974444,42.3615826714234,59440.2720864016,0.0,1.0
2007-09-04,51.01,51.36,49.46,49.46,77000,43.2518881519077,43.5486566454024,41.9376276807166,41.9376276807166,90811.526798669,0.0,1.0
2007-09-05,48.93,50.66,48.39,50.66,101400,41.4882353905674,42.9551196584129,41.030364000604,42.9551196584129,119588.166459546,0.0,1.0
2007-09-06,49.7,51.15,48.2,49.36,80700,42.1411260762559,43.3705955493056,40.8692611041355,41.8528366825752,95175.1975669167,0.0,1.0
2007-09-07,46.9,48.82,46.51,48.82,84800,39.7669781282978,41.3949652926119,39.4362932355465,41.3949652926119,100010.616526326,0.0,1.0
2007-09-10,46.33,48.07,45.26,47.29,77300,39.283669438892,40.7590328065517,38.3764057587795,40.0976630210491,91165.3379420406,0.0,1.0
2007-09-11,48.13,48.22,46.32,46.49,111800,40.8099074054365,40.8862193037637,39.2751903390779,39.4193350359182,131853.619429756,0.0,1.0
2007-09-12,47.42,48.17,46.29,47.75,114600,40.2078913186329,40.8438238046931,39.2497530396355,40.4877016124993,135155.856767889,0.0,1.0
2007-09-13,48.49,50.18,47.0,47.63,211800,41.1151549987454,42.5481228673344,39.8517691264391,40.3859524147297,249790.667220235,0.0,1.0
2007-09-14,49.07,49.8443,47.14,48.01,73900,41.6069427879653,42.2634794865738,39.970476523837,40.7081582076669,87155.4783171642,0.0,1.0
2007-09-17,47.78,49.5999,47.61,48.89,67800,40.5131389119418,42.0562502871164,40.3689942151014,41.4543189913108,79961.3184019449,0.0,1.0
2007-09-18,51.28,51.74,47.9,47.97,143200,43.4808238468893,43.8708624383396,40.6148881097114,40.6742418084103,168885.852435966,0.0,1.0
2007-09-19,54.59,54.7,51.2001,51.61,143400,46.2874058853684,46.3806759833239,43.4130758393744,43.7606341407558,169121.726531547,0.0,1.0
2007-09-20,53.95,55.44,53.39,54.25,93600,45.7447434972637,47.0081293695699,45.269913907672,45.9991164916877,110389.076731889,0.0,1.0
2007-09-21,53.24,54.5,53.0,54.45,78600,45.14272741046,46.2110939870411,44.9392290149207,46.1686984879705,92698.5195633167,0.0,1.0
2007-09-24,52.75,54.73,52.35,53.5,92700,44.7272515195673,46.4061132827663,44.3880875270019,45.3631840056275,109327.643301774,0.0,1.0
2007-09-25,52.83,53.65,52.01,52.31,86900,44.7950843180804,45.4903705028396,44.0997981333213,44.3541711277454,102487.294529927,0.0,1.0
2007-09-26,54.0,54.2899,52.86,53.36,98300,45.7871389963343,46.0329480999461,44.8205216175228,45.2444766082296,115932.117978041,0.0,1.0
2007-09-27,57.37,57.38,53.96,54.49,146700,48.6445956336982,48.6530747335123,45.7532225970778,46.202614887227,173013.649108633,0.0,1.0
2007-09-28,54.06,58.45,54.0,57.48,144200,45.8380135952192,49.5603384136248,45.7871389963343,48.7378657316537,170065.222913871,0.0,1.0
2007-10-01,54.75,55.84,52.7501,54.15,83200,46.4230714823945,47.3472933621354,44.7273363105655,45.9143254935464,98123.6237616788,0.0,1.0
2007-10-02,57.4,57.8,54.72,54.74,121600,48.6700329331406,49.009196925706,46.3976341829521,46.4145923825804,143411.450113223,0.0,1.0
2007-10-03,56.73,58.0,56.35,56.88,91600,48.1019332455935,49.1787789219887,47.7797274526563,48.2291197428055,108030.335776079,0.0,1.0
2007-10-04,57.46,58.0,56.06,56.81,57800,48.7209075320254,49.1787789219887,47.5338335580463,48.1697660441065,68167.613622897,0.0,1.0
2007-10-05,58.22,59.27,57.71,58.0,64500,49.3653191178997,50.255624598384,48.9328850273788,49.1787789219887,76069.3958248592,0.0,1.0
2007-10-08,58.11,58.8699,57.34,58.12,38100,49.2720490199442,49.9163758148204,48.6191583342558,49.2805281197584,44934.0152081726,0.0,1.0
2007-10-09,58.45,58.76,57.95,58.2,71700,49.5603384136248,49.8231905078631,49.1363834229181,49.3483609182714,84560.8632657737,0.0,1.0
2007-10-10,59.17,59.5,58.1,58.36,62200,50.1708336002426,50.4506438941091,49.2635699201301,49.4840265152976,73356.8437256782,0.0,1.0
2007-10-11,58.35,59.8,57.7396,59.35,88000,49.4755474154835,50.7050168885332,48.9579831628286,50.3234573968971,103784.602055622,0.0,1.0
2007-10-12,60.0,60.0,57.98,58.25,54900,50.8745988848159,50.8745988848159,49.1618207223605,49.3907564173421,64747.4392369732,0.0,1.0
2007-10-15,58.49,60.44,57.69,60.36,72000,49.5942548128814,51.2476792766379,48.9159268277505,51.1798464781248,84914.6744091451,0.0,1.0
2007-10-16,57.64,59.0199,57.11,58.32,92700,48.8735313286798,50.0435623120325,48.4241390385306,49.4501101160411,109327.643301774,0.0,1.0
2007-10-17,56.2,59.94,54.1,59.94,112500,47.6525409554443,50.8237242859311,45.8719299944757,50.8237242859311,132679.178764289,0.0,1.0
2007-10-18,56.02,56.78,54.87,55.4,79500,47.4999171587898,48.1443287446641,46.5248206801642,46.9742129703134,93759.9529934311,0.0,1.0
2007-10-19,53.27,56.7,52.88,55.62,106800,45.1681647099024,48.076495946151,44.8374798171511,47.1607531662244,125956.767040232,0.0,1.0
2007-10-22,55.4,55.5,51.79,52.17,64000,46.9742129703134,47.0590039684547,43.9132579374103,44.2354637303474,75479.7105859067,0.0,1.0
2007-10-23,55.88,57.57,55.3,56.27,42100,47.3812097613919,48.8141776299809,46.889421972172,47.7118946541432,49651.4971197918,0.0,1.0
2007-10-24,55.18,55.9799,53.8701,55.44,37100,46.7876727744024,47.4659159685351,45.6769954897487,47.0081293695699,43754.6447302678,0.0,1.0
2007-10-25,54.97,55.35,54.0,55.15,39000,46.6096116783055,46.9318174712427,45.7871389963343,46.76223547496,45995.448638287,0.0,1.0
2007-10-26,57.52,57.8,55.61,56.45,71700,48.7717821309102,49.009196925706,47.1522740664102,47.8645184507977,84560.8632657736,0.0,1.0
2007-10-29,58.09,58.72,57.5,57.5,88200,49.255090820316,49.7892741086065,48.7548239312819,48.7548239312819,104020.476151203,0.0,1.0
2007-10-30,56.11,58.11,55.58,58.08,72500,47.576229057117,49.2720490199442,47.1268367669678,49.2466117205018,85504.3596480975,0.0,1.0
2007-10-31,57.1,58.39,55.8,56.5,86000,48.4156599387165,49.50946381474,47.3133769628788,47.9069139498683,101425.861099812,0.0,1.0
2007-11-01,55.43,58.68,54.99,56.41,111800,46.9996502697558,49.75535770935,46.6265698779338,47.8306020515411,131853.619429756,0.0,1.0
2007-11-02,54.65,57.56,53.6,55.94,97500,46.3382804842532,48.8056985301667,45.4479750037689,47.4320843602767,114988.621595717,0.0,1.0
2007-11-05,52.0,54.39,51.54,53.27,97000,44.0913190335071,46.1178238890856,43.7012804420569,45.1681647099024,114398.936356765,0.0,1.0
2007-11-06,51.19,53.25,50.7,52.31,123200,43.4045119485621,45.1512065102741,42.9890360576695,44.3541711277454,145298.442877871,0.0,1.0
2007-11-07,50.06,51.45,49.98,50.07,84200,42.4463736695648,43.6249685437297,42.3785408710517,42.4548527693789,99302.9942395835,0.0,1.0
2007-11-08,44.3,51.19,43.34,50.53,270400,37.5624121766224,43.4045119485621,36.7484185944654,42.8448913608291,318901.777225456,0.0,1.0
2007-11-09,43.02,44.2,42.8,43.55,144300,36.477087400413,37.4776211784811,36.290547204502,36.9264796905622,170183.159961662,0.0,1.0
2007-11-12,41.93,43.93,41.76,42.89,113800,35.5528655206722,37.2486854834994,35.4087208238319,36.3668591028293,134212.360385565,0.0,1.0
2007-11-13,43.53,43.65,42.06,42.78,117800,36.909521490934,37.0112706887036,35.663093818256,36.2735890048738,138929.842297184,0.0,1.0
2007-11-14,43.89,44.5,43.39,43.89,112500,37.2147690842428,37.7319941729051,36.790814093536,37.2147690842428,132679.178764289,0.0,1.0
2007-11-15,43.34,44.59,43.09,43.53,90400,36.7484185944654,37.8083060712324,36.536441099112,36.909521490934,106615.091202593,0.0,1.0
2007-11-16,42.52,43.73,41.62,43.73,89800,36.0531324097062,37.0791034872167,35.290013426434,37.0791034872167,105907.46891585,0.0,1.0
2007-11-19,39.89,42.13,39.8,42.01,92900,33.8231291585885,35.7224475169549,33.7468172602612,35.6206983191853,109563.517397355,0.0,1.0
2007-11-20,39.3,41.61,38.72,40.02,142100,33.3228622695544,35.2815343266198,32.8310744803345,33.9333574561722,167588.544910271,0.0,1.0
2007-11-21,38.72,39.61,37.37,39.0,109800,32.8310744803345,33.5857143637926,31.6863960054262,33.0684892751304,129494.878473946,0.0,1.0
2007-11-23,40.7,40.9199,38.97,38.97,65800,34.5099362435335,34.6963916484463,33.0430519756879,33.0430519756879,77602.5774461353,0.0,1.0
2007-11-26,40.36,41.55,39.81,40.88,78200,34.2216468498528,35.230659727735,33.7552963600754,34.6625600401879,92226.7713721549,0.0,1.0
2007-11-27,39.96,40.9,39.87,40.4,100600,33.8824828572874,34.6795182398162,33.8061709589602,34.2555632491094,118644.670077222,0.0,1.0
2007-11-28,43.02,43.38,40.58,40.58,70300,36.477087400413,36.7823349937219,34.4081870457638,34.4081870457638,82909.744596707,0.0,1.0
2007-11-29,41.5,43.25,41.11,42.5,82800,35.1882642286643,36.6721066961381,34.857579335913,36.0361742100779,97651.875570517,0.0,1.0
2007-11-30,41.27,42.9,41.1048,42.47,108200,34.9932449329392,36.3753382026434,34.8531702040097,36.0107369106355,127607.885709299,0.0,1.0
2007-12-03,42.02,43.43,41.4,41.44,81400,35.6291774189994,36.8247304927926,35.103473230523,35.1373896297795,96000.7569014502,0.0,1.0
2007-12-04,41.27,42.69,41.01,42.24,82200,34.9932449329392,36.1972771065465,34.7727883377717,35.8157176149104,96944.253283774,0.0,1.0
2007-12-05,41.49,42.93,41.25,42.18,75900,35.1797851288502,36.4007755020858,34.9762867333109,35.7648430160256,89514.2192729738,0.0,1.0
2007-12-06,45.6,45.77,41.25,41.25,190500,38.6646951524601,38.8088398493004,34.9762867333109,34.9762867333109,224670.076040863,0.0,1.0
2007-12-07,45.3,45.7,43.09,45.6,193100,38.410322158036,38.7494861506015,36.536441099112,38.6646951524601,227736.439283416,0.0,1.0
2007-12-10,44.37,45.0,43.74,44.92,123400,37.6217658753214,38.1559491636119,37.0875825870308,38.0881163650989,145534.316973451,0.0,1.0
2007-12-11,42.9199,44.88,42.85,44.67,91200,36.3922116112735,38.0541999658423,36.3329427035727,37.8761388697455,107558.587584917,0.0,1.0
2007-12-12,42.59,45.0,41.85,44.9,110400,36.1124861084052,38.1559491636119,35.4850327221591,38.0711581654706,130202.500760689,0.0,1.0
2007-12-13,42.26,42.6,40.7,41.91,66300,35.8326758145387,36.1209652082193,34.5099362435335,35.5359073210439,78192.2626850877,0.0,1.0
2007-12-14,39.89,41.93,39.89,41.63,91500,33.8231291585885,35.5528655206722,33.8231291585885,35.2984925262481,107912.398728288,0.0,1.0
2007-12-17,37.36,39.85,37.33,39.04,124000,31.677916905612,33.7892127593319,31.6524796061696,33.1024056743869,146241.939260195,0.0,1.0
2007-12-18,39.16,39.55,37.37,37.9,115000,33.2041548721565,33.5348397649078,31.6863960054262,32.1357882955754,135627.604959051,0.0,1.0
2007-12-19,38.61,39.78,38.34,39.15,88500,32.737804382379,33.729859060633,32.5088686873974,33.1956757723424,104374.287294574,0.0,1.0
2007-12-20,39.48,39.9615,38.38,39.13,69000,33.4754860662089,33.8837547222595,32.5427850866539,33.1787175727141,81376.5629754306,0.0,1.0
2007-12-21,39.44,40.94,39.14,40.43,120000,33.4415696669523,34.7134346390727,33.1871966725283,34.2810005485518,141524.457348575,0.0,1.0
2007-12-24,39.16,39.74,38.89,39.63,45500,33.2041548721565,33.6959426613764,32.9752191771749,33.6026725634209,53661.3567446681,0.0,1.0
2007-12-26,41.27,41.5,38.97,39.0,78700,34.9932449329392,35.1882642286643,33.0430519756879,33.0684892751304,92816.4566111073,0.0,1.0
2007-12-27,43.9,44.45,40.31,41.03,361800,37.223248184057,37.6895986738345,34.1792513507822,34.7897465374,426696.238905954,0.0,1.0
2007-12-28,42.64,44.74,42.58,44.74,121000,36.1548816074759,37.9354925684444,36.104007008591,37.9354925684444,142703.82782648,0.0,1.0
2007-12-31,43.65,44.26,42.77,42.99,110400,37.0112706887036,37.5284957773659,36.2651099050596,36.4516501009706,130202.500760689,0.0,1.0
2008-01-02,42.31,44.42,42.06,44.42,103000,35.8750713136094,37.6641613743921,35.663093818256,37.6641613743921,121475.159224194,0.0,1.0
2008-01-03,43.78,45.43,43.08,43.57,119500,37.1214989862874,38.5205504556198,36.5279619992978,36.9434378901905,140934.772109623,0.0,1.0
2008-01-04,40.78,43.88,40.77,43.77,114400,34.5777690420466,37.2062899844287,34.5692899422324,37.1130198864732,134919.982672308,0.0,1.0
2008-01-07,40.87,41.9199,40.1,41.49,128100,34.6540809403738,35.5443016298599,34.0011902546853,35.1797851288502,151077.358219604,0.0,1.0
2008-01-08,39.02,41.42,39.02,41.15,130700,33.0854474747586,35.1204314301513,33.0854474747586,34.8914957351696,154143.721462157,0.0,1.0
2008-01-09,38.77,39.6499,37.0101,39.35,153900,32.8734699794052,33.619545972051,31.3812332031154,33.3652577686251,181505.116549548,0.0,1.0
2008-01-10,38.37,39.59,37.08,38.4,95300,32.5343059868398,33.5687561641644,31.4405021108162,32.5597432862822,112394.006544327,0.0,1.0
2008-01-11,37.02,39.04,36.38,38.13,104200,31.3896275119314,33.1024056743869,30.8469651238267,32.3308075913005,122890.40379768,0.0,1.0
2008-01-14,37.61,38.25,36.56,37.67,81200,31.8898944009654,32.4325567890702,30.9995889204812,31.9407689998503,95764.8828058693,0.0,1.0
2008-01-15,35.56,37.09,35.51,37.0,66600,30.1516789390676,31.4489812106304,30.1092834399969,31.3726693123032,78546.0738284591,0.0,1.0
2008-01-16,34.12,36.02,33.75,35.6,124400,28.930688565832,30.5417175305178,28.616961872709,30.1855953383241,146713.687451356,0.0,1.0
2008-01-17,31.68,34.85,31.2,34.06,132200,26.8617882111828,29.5496628522639,26.4547914201043,28.8798139669472,155912.777179014,0.0,1.0
2008-01-18,32.52,33.1,31.64,31.82,134100,27.5740325955702,28.0658203847901,26.8278718119263,26.9804956085807,158153.581087033,0.0,1.0
2008-01-22,33.15,34.08,30.24,30.95,187100,28.1082158838608,28.8967721665754,25.6407978379472,26.2428139247509,220660.216415987,0.0,1.0
2008-01-23,34.68,35.1599,31.65,32.94,135500,29.4055181554236,29.812430155504,26.8363509117404,27.9301547877639,159804.699756099,0.0,1.0
2008-01-24,35.7,36.6,35.0,35.11,145400,30.2703863364655,31.0335053197377,29.676849349476,29.7701194474315,171480.467487357,0.0,1.0
2008-01-25,34.68,36.15,34.23,36.1,139500,29.4055181554236,30.6519458281016,29.0239586637875,30.6095503290309,164522.181667719,0.0,1.0
2008-01-28,35.5,36.1566,34.0301,34.8,90300,30.1008043401828,30.6575420339789,28.8544614585029,29.5072673531932,106497.154154803,0.0,1.0
2008-01-29,35.83,36.3099,35.3,36.15,69800,30.3806146340492,30.7875266341296,29.9312223439,30.6519458281016,82320.0593577547,0.0,1.0
2008-01-30,34.6,36.2,34.57,35.58,180900,29.3376853569105,30.6943413271723,29.3122480574681,30.1686371386958,213348.119452977,0.0,1.0
2008-01-31,36.57,37.21,33.5,34.5,202300,31.0080680202953,31.5507304084,28.4049843773556,29.2528943587692,238586.64768014,0.0,1.0
2008-02-01,36.79,37.12,34.79,36.64,136800,31.1946082162063,31.4744185100728,29.4987882533791,31.0674217189943,161337.881377376,0.0,1.0
2008-02-04,36.16,37.1,35.55,37.08,80800,30.6604249279157,31.4574603104445,30.1431998392534,31.4405021108162,95293.1346147073,0.0,1.0
2008-02-05,34.19,35.8,33.957,35.14,92200,28.9900422645309,30.3551773346068,28.7924792388616,29.7955567468739,108737.958062822,0.0,1.0
2008-02-06,34.43,35.3799,34.35,34.65,66800,29.1935406600702,29.998970351415,29.1257078615571,29.3800808559812,78781.9479240402,0.0,1.0
2008-02-07,35.68,36.59,33.41,34.19,119200,30.2534281368372,31.0250262199236,28.3286724790283,28.9900422645309,140580.960966251,0.0,1.0
2008-02-08,35.65,36.14,34.3,35.63,83700,30.2279908373948,30.6434667282875,29.0833123624864,30.2110326377665,98713.3090006311,0.0,1.0
2008-02-11,36.08,36.46,34.8,35.73,61800,30.5925921294026,30.9147979223398,29.5072673531932,30.2958236359079,72885.0955345163,0.0,1.0
2008-02-12,36.73,37.0,35.52,35.9,127700,31.1437336173215,31.3726693123032,30.117762539811,30.4399683327482,150605.610028442,0.0,1.0
2008-02-13,37.5,37.86,36.66,36.92,128400,31.79662430301,32.1018718963188,31.0843799186225,31.3048365137901,151431.169362975,0.0,1.0
2008-02-14,35.8,37.98,35.25,37.88,105700,30.3551773346068,32.2036210940885,29.8888268448294,32.1188300959471,124659.459514537,0.0,1.0
2008-02-15,35.77,36.34,34.9,35.8,93400,30.3297400351644,30.8130487245702,29.5920583513346,30.3551773346068,110153.202636308,0.0,1.0
2008-02-19,35.86,36.47,35.32,36.38,87200,30.4060519334916,30.9232770221539,29.9481805435283,30.8469651238267,102841.105673298,0.0,1.0
2008-02-20,36.55,36.79,35.17,35.63,62600,30.991109820667,31.1946082162063,29.8209940463163,30.2110326377665,73828.5919168401,0.0,1.0
2008-02-21,34.99,37.16,34.53,36.87,116200,29.6683702496618,31.5083349093293,29.2783316582116,31.2624410147194,137042.849532537,0.0,1.0
2008-02-22,34.38,35.22,33.55,35.03,85300,29.1511451609995,29.8633895453869,28.4473798764262,29.7022866489184,100600.301765279,0.0,1.0
2008-02-25,35.62,35.91,33.9101,34.41,72000,30.2025535379524,30.4484474325623,28.7527122607333,29.1765824604419,84914.674409145,0.0,1.0
2008-02-26,36.56,36.95,35.0,35.87,71900,30.9995889204812,31.3302738132325,29.676849349476,30.4145310333058,84796.7373613545,0.0,1.0
2008-02-27,36.16,37.25,35.55,36.25,51500,30.6604249279157,31.5846468076566,30.1431998392534,30.736736826243,60737.5796120969,0.0,1.0
2008-02-28,48.15,49.33,42.11,42.79,622100,40.8268656050648,41.8273993831328,35.7054893173266,36.2820681046879,733686.374304571,0.0,1.0
2008-02-29,44.22,48.0,43.87,47.6999,210000,37.4945793781093,40.6996791078527,37.1978108846146,40.4452213224305,247667.800360007,0.0,1.0
2008-03-03,41.94,44.6599,40.78,44.0,215300,35.5613446204863,37.8675749789332,34.5777690420466,37.3080391821983,253918.463892902,0.0,1.0
2008-03-04,41.97,42.435,41.05,41.1,125100,35.5867819199287,35.9810600612861,34.8067047370282,34.8491002360989,147539.24678589,0.0,1.0
2008-03-05,43.67,44.69,42.17,42.26,179500,37.0282288883319,37.8930970693737,35.7563639162115,35.8326758145387,211697.00078391,0.0,1.0
2008-03-06,42.0,44.0,42.0,43.34,82700,35.6122192193711,37.3080391821983,35.6122192193711,36.7484185944654,97533.9385227265,0.0,1.0
2008-03-07,42.42,44.32,41.51,42.56,103300,35.9683414115649,37.5793703762507,35.1967433284785,36.0870488089628,121828.970367565,0.0,1.0
2008-03-10,41.31,43.01,41.2,42.91,113300,35.0271613321958,36.4686083005989,34.9338912342403,36.3838173024575,133622.675146613,0.0,1.0
2008-03-11,43.61,43.79,42.17,42.71,117800,36.977354289447,37.1299780861015,35.7563639162115,36.2142353061748,138929.842297185,0.0,1.0
2008-03-12,44.08,44.81,42.5366,44.05,170600,37.3758719807114,37.9948462671434,36.0672077153977,37.350434681269,201200.603530558,0.0,1.0
2008-03-13,45.32,45.32,42.65,43.16,140500,38.4272803576643,38.4272803576643,36.16336070729,36.5957947978109,165701.552145623,0.0,1.0
2008-03-14,43.5,46.2,42.78,46.0,121000,36.8840841914915,39.1734411413083,36.2735890048738,39.0038591450255,142703.82782648,0.0,1.0
2008-03-17,44.64,45.43,41.76,42.01,131800,37.8507015703031,38.5205504556198,35.4087208238319,35.6206983191853,155441.028987851,0.0,1.0
2008-03-18,49.1,49.21,44.81,45.85,194100,41.6323800874077,41.7256501853632,37.9948462671434,38.8766726478135,228915.80976132,0.0,1.0
2008-03-19,46.8,51.0,46.75,49.11,164700,39.6821871301564,43.2434090520935,39.6397916310857,41.6408591872218,194242.317710919,0.0,1.0
2008-03-20,50.4,50.55,47.46,47.53,190800,42.7346630632454,42.8618495604574,40.2418077178894,40.3011614165884,225023.887184234,0.0,1.0
2008-03-24,48.57,51.39,48.3301,50.98,181100,41.1829877972585,43.5740939448448,40.9795741927174,43.2264508524653,213583.993548558,0.0,1.0
2008-03-25,51.49,52.12,48.0,48.82,97100,43.6588849429862,44.1930682312768,40.6996791078527,41.3949652926119,114516.873404555,0.0,1.0
2008-03-26,50.89,51.5,49.64,51.5,66000,43.150138954138,43.6673640428003,42.090251477371,43.6673640428003,77838.4515417164,0.0,1.0
2008-03-27,49.04,51.43,47.763,48.11,211900,41.5815054885229,43.6080103441014,40.4987244422577,40.7929492058082,249908.604268026,0.0,1.0
2008-03-28,47.6,50.5426,46.51,49.75,136300,40.3605151152873,42.855575026595,39.4362932355465,42.1835215753265,160748.196138423,0.0,1.0
2008-03-31,46.78,48.99,46.59,48.15,102500,39.6652289305282,41.5391099894522,39.5041260340596,40.8268656050648,120885.473985241,0.0,1.0
2008-04-01,46.65,47.39,46.25,46.36,167700,39.5550006329444,40.1824540191904,39.2158366403789,39.3091067383344,197780.429144634,0.0,1.0
2008-04-02,46.9,47.93,46.0,47.13,142200,39.7669781282978,40.6403254091538,39.0038591450255,39.9619974240229,167706.481958061,0.0,1.0
2008-04-03,47.01,47.65,46.45,47.0,97000,39.8602482262533,40.402910614358,39.3854186366617,39.8517691264391,114398.936356765,0.0,1.0
2008-04-04,46.56,47.52,45.77,47.0,216900,39.4786887346172,40.2926823167742,38.8088398493004,39.8517691264391,255805.456657549,0.0,1.0
2008-04-07,45.49,47.9,45.1,46.78,141500,38.5714250545046,40.6148881097114,38.2407401617533,39.6652289305282,166880.922623528,0.0,1.0
2008-04-08,44.43,45.43,43.71,45.0,180200,37.6726404742062,38.5205504556198,37.0621452875884,38.1559491636119,212522.560118444,0.0,1.0
2008-04-09,45.14,46.03,44.24,45.32,158600,38.2746565610098,39.029296444468,37.5115375777376,38.4272803576643,187048.1577957,0.0,1.0
2008-04-10,46.39,46.89,44.51,45.0,103600,39.3345440377768,39.7584990284836,37.7404732727193,38.1559491636119,122182.781510937,0.0,1.0
2008-04-11,44.21,45.99,43.85,45.99,79300,37.4861002782952,38.9953800452114,37.1808526849863,38.9953800452114,93524.0788978501,0.0,1.0
2008-04-14,44.91,46.35,44.01,44.41,118300,38.0796372652847,39.3006276385203,37.3165182820125,37.6556822745779,139519.527536137,0.0,1.0
2008-04-15,44.61,45.63,44.0,45.38,59900,37.8252642708606,38.6901324519025,37.3080391821983,38.4781549565491,70644.2916264972,0.0,1.0
2008-04-16,46.43,47.703,45.32,45.32,134200,39.3684604370334,40.4478498433729,38.4272803576643,38.4272803576643,158271.518134823,0.0,1.0
2008-04-17,45.91,46.7452,45.45,46.5,56000,38.9275472466983,39.635721663175,38.5375086552481,39.4278141357323,66044.7467626684,0.0,1.0
2008-04-18,47.54,47.72,46.21,46.97,114700,40.3096405164025,40.4622643130569,39.1819202411224,39.8263318269967,135273.79381568,0.0,1.0
2008-04-21,48.33,48.58,47.16,47.48,103000,40.9794894017192,41.1914668970726,39.9874347234653,40.2587659175177,121475.159224194,0.0,1.0
2008-04-22,46.26,48.32,45.41,47.91,113200,39.2243157401931,40.9710103019051,38.5035922559915,40.6233672095255,133504.738098822,0.0,1.0
2008-04-23,46.12,46.88,45.11,46.5,70100,39.1056083427952,39.7500199286695,38.2492192615674,39.4278141357323,82673.8705011259,0.0,1.0
2008-04-24,45.83,46.74,44.28,46.68,97500,38.8597144481852,39.6313125312716,37.5454539769942,39.5804379323868,114988.621595717,0.0,1.0
2008-04-25,45.83,46.5899,44.77,46.03,57000,38.8597144481852,39.5040412430614,37.9609298678868,39.029296444468,67224.1172405733,0.0,1.0
2008-04-28,47.72,47.88,46.18,46.65,127800,40.4622643130569,40.5979299100831,39.15648294168,39.5550006329444,150723.547076233,0.0,1.0
2008-04-29,46.02,47.7658,45.45,47.74,114600,39.0208173446538,40.5010985902057,38.5375086552481,40.4792225126852,135155.856767889,0.0,1.0
2008-04-30,45.79,47.16,45.49,46.13,72000,38.8257980489287,39.9874347234653,38.5714250545046,39.1140874426093,84914.6744091451,0.0,1.0
2008-05-01,47.92,48.68,45.87,45.87,128600,40.6318463093397,41.276257895214,38.8936308474418,38.8936308474418,151667.043458556,0.0,1.0
2008-05-02,47.94,49.1,46.88,48.5,100800,40.6488045089679,41.6323800874077,39.7500199286695,41.1236340985595,118880.544172803,0.0,1.0
2008-05-05,47.06,48.05,46.14,48.0,97400,39.902643725324,40.7420746069234,39.1225665424234,40.6996791078527,114870.684547927,0.0,1.0
2008-05-06,47.03,47.41,46.0708,46.71,70200,39.8772064258816,40.1994122188187,39.0638911717096,39.6058752318292,82791.8075489163,0.0,1.0
2008-05-07,45.42,47.28,45.3,46.24,120600,38.5120713558057,40.0891839212349,38.410322158036,39.2073575405648,142232.079635318,0.0,1.0
2008-05-08,42.7,45.64,42.7,45.11,207900,36.2057562063607,38.6986115517166,36.2057562063607,38.2492192615674,245191.122356406,0.0,1.0
2008-05-09,43.49,45.35,42.7,43.0,154100,36.8756050916774,38.4527176571067,36.2057562063607,36.4601292007847,181740.990645129,0.0,1.0
2008-05-12,43.59,43.92,43.15,43.92,102100,36.9603960898188,37.2402063836853,36.5873156979968,37.2402063836853,120413.725794079,0.0,1.0
2008-05-13,45.14,45.8,43.25,43.71,104300,38.2746565610098,38.8342771487428,36.6721066961381,37.0621452875884,123008.34084547,0.0,1.0
2008-05-14,46.76,47.32,45.46,45.46,147400,39.6482707308999,40.1231003204915,38.5459877550622,38.5459877550622,173839.208443166,0.0,1.0
2008-05-15,48.15,48.85,47.0,47.0,124600,40.8268656050648,41.4204025920543,39.8517691264391,39.8517691264391,146949.561546937,0.0,1.0
2008-05-16,48.09,49.3,47.25,48.35,91000,40.77599100618,41.8019620836904,40.0637466217925,40.9964476013475,107322.713489336,0.0,1.0
2008-05-19,47.73,49.02,47.07,48.29,90400,40.4707434128711,41.5645472888946,39.9111228251381,40.9455730024627,106615.091202593,0.0,1.0
2008-05-20,46.83,47.81,46.149,47.36,74600,39.7076244295988,40.5385762113842,39.1301977322562,40.157016719748,87981.0376516976,0.0,1.0
2008-05-21,46.7,48.12,46.33,46.97,124300,39.5973961320151,40.8014283056224,39.283669438892,39.8263318269967,146595.750403566,0.0,1.0
2008-05-22,47.13,47.68,46.04,47.01,66900,39.9619974240229,40.4283479138004,39.0377755442821,39.8602482262533,78899.8849718307,0.0,1.0
2008-05-23,38.38,43.4,37.15,43.4,1456600,32.5427850866539,36.7992931933502,31.4998558095152,36.7992931933502,1717871.03811612,0.0,1.0
2008-05-27,37.43,38.88,36.61,38.88,605600,31.737270604311,32.9667400773607,31.0419844195518,32.9667400773607,714226.761419143,0.0,1.0
2008-05-28,35.83,37.57,35.3,36.76,487500,30.3806146340492,31.8559780017089,29.9312223439,31.1691709167639,574943.107978587,0.0,1.0
2008-05-29,35.69,36.78,35.63,35.68,296500,30.2619072366513,31.1861291163922,30.2110326377665,30.2534281368372,349683.346698772,0.0,1.0
2008-05-30,36.23,36.89,35.6,36.27,159800,30.7197786266147,31.2793992143477,30.1855953383241,30.7536950258712,188463.402369186,0.0,1.0
2008-06-02,35.52,36.73,35.0,36.5,234100,30.117762539811,31.1437336173215,29.676849349476,30.9487143215964,276090.628877512,0.0,1.0
2008-06-03,35.37,36.49,34.84,36.11,238500,29.990576042599,30.9402352217822,29.5411837524498,30.6180294288451,281279.858980293,0.0,1.0
2008-06-04,35.04,35.96,34.9,35.16,195600,29.7107657487325,30.490842931633,29.5920583513346,29.8125149465021,230684.865478177,0.0,1.0
2008-06-05,36.01,36.03,35.0,35.14,151200,30.5332384307037,30.550196630332,29.676849349476,29.7955567468739,178320.816259205,0.0,1.0
2008-06-06,34.94,35.68,34.8,35.68,180400,29.6259747505911,30.2534281368372,29.5072673531932,30.2534281368372,212758.434214025,0.0,1.0
2008-06-09,34.86,35.99,34.46,35.51,189600,29.5581419520781,30.5162802310754,29.2189779595126,30.1092834399969,223608.642610748,0.0,1.0
2008-06-10,35.09,35.27,34.546,34.79,201900,29.7531612478032,29.9057850444576,29.2918982179142,29.4987882533791,238114.899488978,0.0,1.0
2008-06-11,33.5,34.89,33.46,34.89,227400,28.4049843773556,29.5835792515205,28.371067978099,29.5835792515205,268188.84667555,0.0,1.0
2008-06-12,33.69,34.356,33.45,34.1,152100,28.5660872738241,29.1307953214456,28.3625888782849,28.9137303662037,179382.249689319,0.0,1.0
2008-06-13,34.54,34.73,33.6,34.19,201000,29.2868107580257,29.4479136544943,28.4897753754969,28.9900422645309,237053.466058863,0.0,1.0
2008-06-16,36.0,36.0,33.95,34.32,203500,30.5247593308896,30.5247593308896,28.7865438689917,29.1002705621147,240001.892253625,0.0,1.0
2008-06-17,36.1,36.45,35.71,36.45,158500,30.6095503290309,30.9063188225257,30.2788654362796,30.9063188225257,186930.22074791,0.0,1.0
2008-06-18,34.84,36.5,34.65,36.05,237000,29.5411837524498,30.9487143215964,29.3800808559812,30.5671548299602,279510.803263436,0.0,1.0
2008-06-19,34.98,35.52,34.0101,34.58,69500,29.6598911498477,30.117762539811,28.8375032588746,29.3207271572822,81966.2482143831,0.0,1.0
2008-06-20,33.89,35.4395,33.55,33.7,114400,28.7356692701069,30.0495057863072,28.4473798764262,28.5745663736383,134919.982672308,0.0,1.0
2008-06-23,33.5,34.33,33.5,33.83,77900,28.4049843773556,29.1087496619288,28.4049843773556,28.684794671222,91872.9602287832,0.0,1.0
2008-06-24,32.92,33.87,32.13,33.5,136200,27.9131965881357,28.7187110704786,27.2433477028189,28.4049843773556,160630.259090633,0.0,1.0
2008-06-25,32.86,33.42,32.59,33.04,109800,27.8623219892509,28.3371515788425,27.6333862942692,28.0149457859053,129494.878473946,0.0,1.0
2008-06-26,31.12,32.41,30.8301,32.24,179200,26.3869586215912,27.4807624976147,26.1411495179794,27.3366178007744,211343.189640539,0.0,1.0
2008-06-27,30.39,31.95,30.25,31.51,407400,25.7679843351593,27.0907239061645,25.6492769377614,26.7176435143425,480475.532698412,0.0,1.0
2008-06-30,30.89,31.36,30.05,30.08,184500,26.1919393258661,26.5904570171305,25.4796949414786,25.505132240921,217593.853173434,0.0,1.0
2008-07-01,29.47,30.13,28.25,30.13,250000,24.9879071522588,25.5475277399917,23.9534569749342,25.5475277399917,294842.619476198,0.0,1.0
2008-07-02,27.68,29.24,27.6,29.24,197300,23.4701482855284,24.7928878565336,23.4023154870153,24.7928878565336,232689.795290616,0.0,1.0
2008-07-03,27.17,28.07,27.01,27.72,95300,23.0377141950075,23.8008331782797,22.9020485979813,23.504064684785,112394.006544327,0.0,1.0
2008-07-07,25.77,28.04,25.61,27.6,298000,21.8506402210284,23.7753958788373,21.7149746240023,23.4023154870153,351452.402415629,0.0,1.0
2008-07-08,26.47,26.49,24.33,25.85,240400,22.444177208018,22.4611354076462,20.6296498477929,21.9184730195415,283520.662888312,0.0,1.0
2008-07-09,25.51,26.97,25.27,26.67,124400,21.6301836258609,22.8681321987248,21.4266852303216,22.6137592043007,146713.687451356,0.0,1.0
2008-07-10,24.7,25.58,24.51,25.44,153200,20.9433765409159,21.6895373245599,20.7822736444473,21.570829927162,180679.557215014,0.0,1.0
2008-07-11,24.01,24.8895,23.11,24.5,255800,20.3583186537405,21.1040554823938,19.5951996704683,20.7737945446332,301682.968248046,0.0,1.0
2008-07-14,25.02,25.3,23.9,24.5,159600,21.2147077349682,21.4521225297641,20.265048555785,20.7737945446332,188227.528273605,0.0,1.0
2008-07-15,25.59,26.49,23.78,24.6,156900,21.698016424374,22.4611354076462,20.1632993580154,20.8585855427745,185043.227983262,0.0,1.0
2008-07-16,26.8,26.87,24.91,25.78,138700,22.7239875018844,22.7833412005834,21.1214376370127,21.8591193208426,163578.685285395,0.0,1.0
2008-07-17,27.58,28.07,26.76,27.2,140800,23.3853572873871,23.8008331782797,22.6900711026279,23.0631514944499,166055.363288995,0.0,1.0
2008-07-18,27.95,28.25,26.92,27.73,136500,23.6990839805101,23.9534569749342,22.8257366996541,23.5125437845991,160984.070234004,0.0,1.0
2008-07-21,28.85,29.08,27.622,27.97,92500,24.4622029637823,24.6572222595074,23.4209695066064,23.7160421801384,109091.769206193,0.0,1.0
2008-07-22,29.14,29.29,28.01,28.64,115500,24.7080968583923,24.8352833556043,23.7499585793949,24.2841418676855,136217.290198003,0.0,1.0
2008-07-23,30.77,31.26,29.01,29.16,160000,26.0901901280964,26.5056660189891,24.5978685608085,24.7250550580205,188699.276464767,0.0,1.0
2008-07-24,28.63,31.21,28.47,31.21,161100,24.2756627678713,26.4632705199184,24.1399971708452,26.4632705199184,189996.583990462,0.0,1.0
2008-07-25,29.75,30.0,28.42,28.82,98300,25.2253219470546,25.437299442408,24.0976016717745,24.4367656643399,115932.117978041,0.0,1.0
2008-07-28,27.81,29.78,27.52,29.58,100100,23.5803765831122,25.250759246497,23.3344826885022,25.0811772502142,118054.98483827,0.0,1.0
2008-07-29,28.88,29.43,28.07,28.07,88800,24.4876402632247,24.9539907530022,23.8008331782797,23.8008331782797,104728.098437946,0.0,1.0
2008-07-30,28.92,29.28,28.23,28.98,85300,24.5215566624813,24.8268042557902,23.9364987753059,24.5724312613661,100600.301765279,0.0,1.0
2008-07-31,29.18,29.5,28.61,28.73,76700,24.7420132576488,25.0133444517012,24.2587045682431,24.3604537660127,90457.7156552977,0.0,1.0
2008-08-01,29.93,30.09,28.31,29.14,142300,25.377945743709,25.5136113407352,24.004331573819,24.7080968583923,167824.419005852,0.0,1.0
2008-08-04,28.6,29.94,28.5,29.94,143800,24.2502254684289,25.3864248435231,24.1654344702876,25.3864248435231,169593.474722709,0.0,1.0
2008-08-05,30.14,30.16,28.83,28.83,166700,25.5560068398059,25.5729650394341,24.4452447641541,24.4452447641541,196601.058666729,0.0,1.0
2008-08-06,30.91,31.15,29.54,30.23,121300,26.2088975254943,26.4123959210336,25.0472608509577,25.6323187381331,143057.638969852,0.0,1.0
2008-08-07,29.73,31.19,29.65,30.68,92400,25.2083637474263,26.4463123202901,25.1405309489132,26.0138782297692,108973.832158403,0.0,1.0
2008-08-08,32.41,32.88,29.89,30.34,125100,27.4807624976147,27.8792801888791,25.3440293444525,25.7255888360886,147539.24678589,0.0,1.0
2008-08-11,33.39,33.47,31.25,32.01,120100,28.3117142794001,28.3795470779131,26.497186919175,27.1415985050493,141642.394396365,0.0,1.0
2008-08-12,34.59,34.6,32.76,33.34,149400,29.3292062570964,29.3376853569105,27.7775309911095,28.2693187803294,176197.949398976,0.0,1.0
2008-08-13,35.06,35.25,33.72,34.6,121600,29.7277239483608,29.8888268448294,28.5915245732666,29.3376853569105,143411.450113223,0.0,1.0
2008-08-14,35.48,36.04,35.0,35.29,86800,30.0838461405545,30.5586757301461,29.676849349476,29.9227432440859,102369.357482136,0.0,1.0
2008-08-15,34.25,36.07,33.747,35.9,117400,29.0409168634158,30.5841130295885,28.6144181427647,30.4399683327482,138458.094106022,0.0,1.0
2008-08-18,33.97,34.85,33.47,34.5,128200,28.8035020686199,29.5496628522639,28.3795470779131,29.2528943587692,151195.295267395,0.0,1.0
2008-08-19,32.62,33.86,32.39,33.52,111500,27.6588235937116,28.7102319706645,27.4638042979865,28.4219425769838,131499.808286384,0.0,1.0
2008-08-20,33.12,34.36,32.63,32.63,134700,28.0827785844184,29.1341869613713,27.6673026935257,27.6673026935257,158861.203373776,0.0,1.0
2008-08-21,33.59,34.12,32.48,32.83,87400,28.4812962756828,28.930688565832,27.5401161963137,27.8368846898084,103076.979768879,0.0,1.0
2008-08-22,33.36,34.41,33.26,33.84,89900,28.2862769799577,29.1765824604419,28.2014859818163,28.6932737710362,106025.405963641,0.0,1.0
2008-08-25,32.98,33.9799,32.7,33.53,45100,27.9640711870205,28.8118963774359,27.7266563922247,28.430421676798,53189.6085535061,0.0,1.0
2008-08-26,33.64,33.76,32.86,32.91,71700,28.5236917747535,28.6254409725231,27.8623219892509,27.9047174883215,84560.8632657735,0.0,1.0
2008-08-27,32.9,33.59,32.65,33.59,69700,27.8962383885074,28.4812962756828,27.684260893154,28.4812962756828,82202.1223099641,0.0,1.0
2008-08-28,32.09,32.89,30.69,32.29,341200,27.2094313035624,27.8877592886933,26.0223573295833,27.3790132998451,402401.207061115,0.0,1.0
2008-08-29,32.43,32.96,31.7,31.7,95400,27.497720697243,27.9471129873922,26.8787464108111,26.8787464108111,112511.943592117,0.0,1.0
2008-09-02,32.04,33.7,31.71,32.92,78000,27.1670358044917,28.5745663736383,26.8872255106252,27.9131965881357,91990.8972765739,0.0,1.0
2008-09-03,32.07,32.71,31.69,31.96,47100,27.1924731039341,27.7351354920388,26.8702673109969,27.0992030059786,55548.3495093158,0.0,1.0
2008-09-04,31.05,31.8,30.85,31.8,111300,26.3276049228922,26.9635374089524,26.1580229266095,26.9635374089524,131263.934190804,0.0,1.0
2008-09-05,31.07,31.25,29.4,30.73,98000,26.3445631225205,26.497186919175,24.9285534535598,26.0562737288399,115578.30683467,0.0,1.0
2008-09-08,31.0,32.46,30.26,32.45,68800,26.2852094238216,27.5231579966854,25.6577560375755,27.5146788968713,81140.6888798496,0.0,1.0
2008-09-09,29.36,31.25,29.36,31.0,75000,24.8946370543033,26.497186919175,24.8946370543033,26.2852094238216,88452.7858428593,0.0,1.0
2008-09-10,30.57,30.81,29.01,29.37,73400,25.9206081318137,26.124106527353,24.5978685608085,24.9031161541174,86565.7930782118,0.0,1.0
2008-09-11,30.6,30.75,29.42,29.95,79800,25.9460454312561,26.0732319284682,24.9455116531881,25.3949039433373,94113.7641368026,0.0,1.0
2008-09-12,31.01,31.777,30.46,30.46,65800,26.2936885236357,26.9440354793799,25.8273380338582,25.8273380338582,77602.5774461354,0.0,1.0
2008-09-15,30.6,32.01,29.57,29.97,60400,25.9460454312561,27.1415985050493,25.0726981504001,25.4118621429656,71233.9768654496,0.0,1.0
2008-09-16,32.27,32.5,29.0,29.76,106800,27.3620551002168,27.557074395942,24.5893894609944,25.2338010468687,125956.767040232,0.0,1.0
2008-09-17,32.03,32.1,30.68,31.55,89000,27.1585567046776,27.2179104033765,26.0138782297692,26.751559913599,104963.972533526,0.0,1.0
2008-09-18,34.76,35.39,31.55,32.4,163700,29.4733509539367,30.0075342422273,26.751559913599,27.4722833978006,193062.947233015,0.0,1.0
2008-09-19,35.53,38.24,34.94,36.56,186900,30.1262416396252,32.424077689256,29.6259747505911,30.9995889204812,220424.342320406,0.0,1.0
2008-09-22,34.51,35.91,34.01,35.17,46500,29.2613734585833,30.4484474325623,28.8374184678765,29.8209940463163,54840.7272225728,0.0,1.0
2008-09-23,33.65,35.0,33.6399,34.47,44300,28.5321708745676,29.676849349476,28.5236069837553,29.2274570593267,52246.1121711823,0.0,1.0
2008-09-24,33.91,34.6,33.5,33.56,47500,28.7526274697351,29.3376853569105,28.4049843773556,28.4558589762404,56020.0977004777,0.0,1.0
2008-09-25,33.44,34.95,33.04,34.24,35200,28.3541097784707,29.6344538504053,28.0149457859053,29.0324377636016,41513.8408222488,0.0,1.0
2008-09-26,33.32,33.47,32.43,32.49,31000,28.2523605807011,28.3795470779131,27.497720697243,27.5485952961278,36560.4848150486,0.0,1.0
2008-09-29,28.14,33.31,23.0,32.65,44400,23.8601868769787,28.243881480887,19.5019295725128,27.684260893154,52364.0492189727,0.0,1.0
2008-09-30,29.57,30.33,27.6,27.63,100700,25.0726981504001,25.7171097362744,23.4023154870153,23.4277527864577,118762.607125013,0.0,1.0
2008-10-01,29.28,29.9,28.05,29.4,71000,24.8268042557902,25.3525084442666,23.7838749786514,24.9285534535598,83735.3039312402,0.0,1.0
2008-10-02,26.72,29.31,26.66,29.01,135200,22.6561547033714,24.8522415552326,22.6052801044865,24.5978685608085,159450.888612728,0.0,1.0
2008-10-03,24.91,27.19,24.434,27.19,83600,21.1214376370127,23.0546723946358,20.7178324858599,23.0546723946358,98595.3719528409,0.0,1.0
2008-10-06,24.16,24.39,22.15,24.03,111900,20.4855051509525,20.6805244466777,18.7812060883112,20.3752768533688,131971.556477547,0.0,1.0
2008-10-07,21.73,24.52,21.72,24.41,69000,18.4250838961175,20.7907527442614,18.4166047963034,20.6974826463059,81376.5629754307,0.0,1.0
2008-10-08,19.95,22.36,19.75,21.19,209900,16.9158041292013,18.9592671844081,16.7462221329186,17.9672125061542,247549.863312216,0.0,1.0
2008-10-09,19.13,21.62,19.03,20.46,151700,16.2205179444421,18.331813798162,16.1357269463008,17.3482382197222,178910.501498158,0.0,1.0
2008-10-10,20.22,20.49,17.0601,18.5,128700,17.144739824183,17.3736755191646,14.4654290739141,15.6863346561516,151784.980506347,0.0,1.0
2008-10-13,21.57,21.72,20.31,20.83,134300,18.2894182990913,18.4166047963034,17.2210517225102,17.6619649128453,158389.455182614,0.0,1.0
2008-10-14,21.38,23.26,21.2,22.4,148100,18.1283154026227,19.7223861676803,17.9756916059683,18.9931835836646,174664.7677777,0.0,1.0
2008-10-15,18.98,21.45,18.98,21.17,179600,16.0933314472301,18.1876691013217,16.0933314472301,17.9502543065259,211814.937831701,0.0,1.0
2008-10-16,21.98,21.99,18.6,19.25,187000,18.6370613914709,18.645540491285,15.7711256542929,16.3222671422118,220542.279368196,0.0,1.0
2008-10-17,21.43,23.49,20.96,20.97,129200,18.1707109016934,19.9174054634054,17.772193210429,17.7806723102432,152374.665745299,0.0,1.0
2008-10-20,23.24,23.37,21.62,21.68,90900,19.705427968052,19.8156562656358,18.331813798162,18.3826883970468,107204.776441546,0.0,1.0
2008-10-21,23.2,24.74,22.77,22.97,77700,19.6715115687955,20.9772929401724,19.3069102767876,19.4764922730704,91637.0861332024,0.0,1.0
2008-10-22,20.72,22.945,20.06,22.73,112600,17.5686948148898,19.455294523535,17.0090742271568,19.2729938775311,132797.115812079,0.0,1.0
2008-10-23,19.42,21.07,18.4,20.5,115600,16.4664118390521,17.8654633083845,15.6015436580102,17.3821546189788,136335.227245794,0.0,1.0
2008-10-24,18.3,19.21,18.05,18.05,81400,15.5167526598689,16.2883507429552,15.3047751645155,15.3047751645155,96000.7569014499,0.0,1.0
2008-10-27,17.35,19.19,17.35,18.04,73700,14.7112381775259,16.271392543327,14.7112381775259,15.2962960647013,86919.6042215835,0.0,1.0
2008-10-28,18.74,18.84,16.92,17.69,64300,15.8898330516908,15.9746240498322,14.3466368855181,14.9995275712066,75833.5217292784,0.0,1.0
2008-10-29,19.27,20.1,18.858,18.97,51400,16.33922534184,17.0429906264133,15.9898864294976,16.084852347416,60619.6425643065,0.0,1.0
2008-10-30,21.25,21.5,19.81,20.09,76500,18.018087105039,18.2300646003924,16.7970967318034,17.0345115265992,90221.8415597165,0.0,1.0
2008-10-31,22.5,23.0,20.554,21.14,46900,19.077974581806,19.5019295725128,17.4279417579751,17.9248170070835,55312.4754137347,0.0,1.0
2008-11-03,23.76,23.978,22.06,22.48,330200,20.1463411583871,20.3311855343353,18.704894189984,19.0610163821777,389428.131804163,0.0,1.0
2008-11-04,23.77,24.6799,23.24,24.25,399100,20.1548202582012,20.9263335502895,19.705427968052,20.5618170492798,470686.757731804,0.0,1.0
2008-11-05,23.19,24.25,22.76,23.47,259600,19.6630324689814,20.5618170492798,19.2984311769735,19.9004472637772,306164.576064084,0.0,1.0
2008-11-06,20.32,22.95,19.62,22.92,383600,17.2295308223243,19.4595340734421,16.6359938353348,19.4340967739997,452406.515324279,0.0,1.0
2008-11-07,22.15,22.28,20.38,20.57,201800,18.7812060883112,18.891434385895,17.2804054212091,17.4415083176777,237996.962441187,0.0,1.0
2008-11-10,21.86,23.17,21.22,22.81,89600,18.5353121937013,19.6460742693531,17.9926498055966,19.3408266760442,105671.594820269,0.0,1.0
2008-11-11,20.29,22.72,19.99,22.72,84700,17.2040935228819,19.264514777717,16.9497205284578,19.264514777717,99892.6794785361,0.0,1.0
2008-11-12,17.44,19.97,17.33,19.97,73200,14.7875500758532,16.9327623288296,14.6942799778977,16.9327623288296,86329.9189826306,0.0,1.0
2008-11-13,18.8,19.0,15.62,17.5,124200,15.9407076505757,16.1102896468584,13.2443539096804,14.838424674738,146477.813355775,0.0,1.0
2008-11-14,17.17,18.74,17.0,18.46,87300,14.5586143808715,15.8898330516908,14.4144696840312,15.652418256895,102959.042721088,0.0,1.0
2008-11-17,16.17,17.31,16.0,17.06,76300,13.7107043994579,14.6773217782694,13.5665597026176,14.465344282916,89985.9674641357,0.0,1.0
2008-11-18,16.1,17.47,15.26,16.2,89500,13.6513507007589,14.8129873752956,12.9391063163715,13.7361416989003,105553.657772479,0.0,1.0
2008-11-19,14.68,15.88,14.62,15.88,69100,12.4473185271516,13.4648105048479,12.3964439282668,13.4648105048479,81494.5000232214,0.0,1.0
2008-11-20,12.82,14.6,12.8,14.49,72000,10.8702059617223,12.3794857286385,10.8532477620941,12.286215630683,84914.6744091454,0.0,1.0
2008-11-21,13.78,13.89,12.02,13.13,91100,11.6841995438794,11.7774696418349,10.1918779765915,11.1330580559606,107440.650537127,0.0,1.0
2008-11-24,15.77,16.0,13.15,13.96,78200,13.3715404068925,13.5665597026176,11.1500162555888,11.8368233405338,92226.7713721545,0.0,1.0
2008-11-25,16.15,16.24,14.62,16.0,68600,13.6937461998296,13.7700580981568,12.3964439282668,13.5665597026176,80904.8147842689,0.0,1.0
2008-11-26,17.7,17.88,15.43,15.68,47200,15.0080066710207,15.1606304676751,13.0832510132118,13.2952285085652,55666.2865571062,0.0,1.0
2008-11-28,16.77,17.24,16.26,17.24,39400,14.2194503883061,14.6179680795704,13.7870162977851,14.6179680795704,46467.1968294487,0.0,1.0
2008-12-01,14.85,16.48,14.65,16.13,58000,12.5914632239919,13.9735564936961,12.4218812277092,13.6767880002013,68403.4877184782,0.0,1.0
2008-12-02,15.76,15.76,14.825,15.13,29500,13.3630613070783,13.3630613070783,12.5702654744566,12.8288780187877,34791.4290981914,0.0,1.0
2008-12-03,16.11,16.99,14.84,15.24,53700,13.6598298005731,14.405990584217,12.5829841241778,12.9221481167432,63332.1946634873,0.0,1.0
2008-12-04,15.51,16.5,15.3,15.69,40500,13.1510838117249,13.9905146933244,12.9730227156281,13.3037076083794,47764.5043551442,0.0,1.0
2008-12-05,16.39,16.48,14.32,15.22,60400,13.8972445953689,13.9735564936961,12.1420709338427,12.905189917115,71233.9768654494,0.0,1.0
2008-12-08,17.89,18.1,16.51,16.78,83800,15.1691095674893,15.3471706635861,13.9989937931385,14.2279294881202,98831.2460484215,0.0,1.0
2008-12-09,16.99,18.2,16.76,17.01,86600,14.405990584217,15.4319616617275,14.2109712884919,14.4229487838453,102133.483386555,0.0,1.0
2008-12-10,17.79,18.17,16.74,17.29,35600,15.0843185693479,15.4065243622851,14.1940130888636,14.6603635786411,41985.5890134107,0.0,1.0
2008-12-11,15.19,17.74,14.51,17.27,112600,12.8797526176726,15.0419230702772,12.3031738303113,14.6434053790128,132797.115812079,0.0,1.0
2008-12-12,14.29,15.05,13.71,15.0,158000,12.1166336344003,12.7610452202747,11.6248458451804,12.718649721204,186340.535508958,0.0,1.0
2008-12-15,13.5,15.04,13.5,14.39,144600,11.4467847490836,12.7525661204605,11.4467847490836,12.2014246325417,170536.971105033,0.0,1.0
2008-12-16,13.84,14.49,13.75,13.75,227300,11.7350741427642,12.286215630683,11.658762244437,11.658762244437,268070.90962776,0.0,1.0
2008-12-17,14.29,15.0,13.86,13.86,138500,12.1166336344003,12.718649721204,11.7520323423925,11.7520323423925,163342.811189814,0.0,1.0
2008-12-18,14.12,15.14,14.01,14.51,117600,11.97248893756,12.8373571186019,11.8792188396045,12.3031738303113,138693.968201604,0.0,1.0
2008-12-19,14.08,14.99,13.96,14.73,150700,11.9385725383035,12.7101706213898,11.8368233405338,12.4897140262223,177731.131020252,0.0,1.0
2008-12-22,12.85,14.09,12.41,14.09,102800,10.8956432611647,11.9470516381176,10.5225628693428,11.9470516381176,121239.285128613,0.0,1.0
2008-12-23,12.56,13.25,12.5,12.96,108100,10.6497493665548,11.2348072537302,10.59887476767,10.9889133591202,127489.948661508,0.0,1.0
2008-12-24,12.4,12.6999,12.172,12.61,31300,10.5140837695286,10.7683719729546,10.3207602937663,10.6921448656255,36914.2959584201,0.0,1.0
2008-12-26,12.35,12.5,12.2,12.45,41300,10.4716882704579,10.59887476767,10.3445017732459,10.5564792685993,48708.0007374681,0.0,1.0
2008-12-29,11.99,12.44,11.81,12.44,81100,10.166440677149,10.5480001687852,10.0138168804946,10.5480001687852,95646.9457580792,0.0,1.0
2008-12-30,11.94,12.32,11.9,12.0,79200,10.1240451780784,10.4462509710155,10.0901287788218,10.1749197769632,93406.1418500593,0.0,1.0
2008-12-31,12.0,12.43,11.81,11.94,148000,10.1749197769632,10.539521068971,10.0138168804946,10.1240451780784,174546.830729909,0.0,1.0
2009-01-02,12.93,13.3,12.0,12.04,182200,10.9634760596778,11.2772027528009,10.1749197769632,10.2088361762197,214881.301074254,0.0,1.0
2009-01-05,14.8,15.12,12.6,13.39,159900,12.5490677249213,12.8203989189736,10.6836657658113,11.3535146511281,188581.339416976,0.0,1.0
2009-01-06,15.01,15.5,14.888,14.99,115200,12.7271288210181,13.1426047119108,12.6236838032857,12.7101706213898,135863.479054632,0.0,1.0
2009-01-07,14.76,15.2599,14.52,14.99,61300,12.5151513256647,12.9390215253734,12.3116529301255,12.7101706213898,72295.4102955639,0.0,1.0
2009-01-08,14.89,15.58,14.26,14.64,72000,12.6253796232485,13.2104375104239,12.0911963349579,12.4134021278951,84914.674409145,0.0,1.0
2009-01-09,14.3,15.24,14.3,14.97,52600,12.1251127342145,12.9221481167432,12.1251127342145,12.6932124217616,62034.8871377919,0.0,1.0
2009-01-12,14.25,14.72,14.02,14.32,65200,12.0827172351438,12.4812349264082,11.8876979394187,12.1420709338427,76894.9551593924,0.0,1.0
2009-01-13,14.54,14.86,14.02,14.12,92500,12.3286111297537,12.5999423238061,11.8876979394187,11.97248893756,109091.769206194,0.0,1.0
2009-01-14,14.16,14.63,13.6632,14.11,118400,12.0064053368166,12.404923028081,11.5851636580503,11.9640098377459,139637.464583927,0.0,1.0
2009-01-15,14.24,14.25,13.17,14.1,78600,12.0742381353296,12.0827172351438,11.1669744552171,11.9555307379317,92698.5195633171,0.0,1.0
2009-01-16,14.37,14.6799,13.7,14.4,52200,12.1844664329134,12.4472337361535,11.6163667453663,12.2099037323558,61563.1389466303,0.0,1.0
2009-01-20,13.18,14.46,13.03,14.46,67900,11.1754535550312,12.2607783312406,11.0482670578192,12.2607783312406,80079.2554497357,0.0,1.0
2009-01-21,13.26,13.488,12.64,13.05,82700,11.2432863535443,11.4366098293066,10.7175821650679,11.0652252574475,97533.9385227265,0.0,1.0
2009-01-22,12.95,13.63,12.55,13.05,38500,10.9804342593061,11.5570130466674,10.6412702667407,11.0652252574475,45405.7633993345,0.0,1.0
2009-01-23,12.69,13.05,12.49,12.5,54500,10.7599776641386,11.0652252574475,10.5903956678558,10.59887476767,64275.691045811,0.0,1.0
2009-01-26,13.47,13.55,12.68,12.68,61000,11.4213474496412,11.4891802481543,10.7514985643244,10.7514985643244,71941.5991521922,0.0,1.0
2009-01-27,14.16,14.21,13.46,13.48,65700,12.0064053368166,12.0488008358872,11.412868349827,11.4298265494553,77484.6403983446,0.0,1.0
2009-01-28,15.25,15.25,14.38,14.49,59200,12.9306272165574,12.9306272165574,12.1929455327276,12.286215630683,69818.7322919636,0.0,1.0
2009-01-29,14.49,15.2,14.09,14.8,45300,12.286215630683,12.8882317174867,11.9470516381176,12.5490677249213,53425.4826490873,0.0,1.0
2009-01-30,14.18,14.72,14.07,14.72,35400,12.0233635364448,12.4812349264082,11.9300934384893,12.4812349264082,41749.7149178298,0.0,1.0
2009-02-02,14.19,14.49,13.51,13.9,70200,12.031842636259,12.286215630683,11.4552638488977,11.785948741649,82791.8075489162,0.0,1.0
2009-02-03,13.89,14.18,13.72,14.18,46400,11.7774696418349,12.0233635364448,11.6333249449946,12.0233635364448,54722.7901747823,0.0,1.0
2009-02-04,14.16,14.64,13.96,13.96,45600,12.0064053368166,12.4134021278951,11.8368233405338,11.8368233405338,53779.2937924584,0.0,1.0
2009-02-05,15.05,15.21,13.84,13.99,64700,12.7610452202747,12.8967108173008,11.7350741427642,11.8622606399762,76305.2699204399,0.0,1.0
2009-02-06,16.09,16.13,14.87,15.0,50400,13.6428716009448,13.6767880002013,12.6084214236202,12.718649721204,59440.2720864016,0.0,1.0
2009-02-09,16.68,16.83,15.53,16.0,145900,14.1431384899788,14.2703249871909,13.1680420113532,13.5665597026176,172070.15272631,0.0,1.0
2009-02-10,15.27,16.9699,15.14,16.5,57200,12.9475854161857,14.3889475935906,12.8373571186019,13.9905146933244,67459.9913361539,0.0,1.0
2009-02-11,15.53,15.75,15.0272,15.29,25600,13.1680420113532,13.3545822072642,12.7417128726984,12.9645436158139,30191.8842343627,0.0,1.0
2009-02-12,15.35,15.46,14.5,15.04,44700,13.0154182146987,13.1086883126542,12.2946947304972,12.7525661204605,52717.8603623444,0.0,1.0
2009-02-13,15.54,15.68,15.07,15.32,42300,13.1765211111673,13.2952285085652,12.7780034199029,12.9899809152563,49887.3712153728,0.0,1.0
2009-02-17,15.63,16.58,15.22,16.58,88100,13.2528330094945,14.0583474918375,12.905189917115,14.0583474918375,103902.539103413,0.0,1.0
2009-02-18,15.5,15.98,14.7,15.77,65500,13.1426047119108,13.5496015029893,12.4642767267799,13.3715404068925,77248.7663027638,0.0,1.0
2009-02-19,14.55,15.72,14.32,15.72,53800,12.3370902295679,13.3291449078218,12.1420709338427,13.3291449078218,63450.1317112777,0.0,1.0
2009-02-20,13.68,14.5,13.28,14.29,64400,11.599408545738,12.2946947304972,11.2602445531726,12.1166336344003,75951.4587770689,0.0,1.0
2009-02-23,14.01,14.45,13.88,13.97,67000,11.8792188396045,12.2522992314265,11.7689905420208,11.845302440348,79017.8220196212,0.0,1.0
2009-02-24,14.72,14.86,13.88,14.22,39300,12.4812349264082,12.5999423238061,11.7689905420208,12.0572799357014,46349.2597816583,0.0,1.0
2009-02-25,13.99,14.85,13.93,14.69,57000,11.8622606399762,12.5914632239919,11.8113860410914,12.4557976269658,67224.1172405735,0.0,1.0
2009-02-26,14.0,14.85,13.99,14.13,43000,11.8707397397904,12.5914632239919,11.8622606399762,11.9809680373742,50712.930549906,0.0,1.0
2009-02-27,11.61,12.75,10.21,12.75,221900,9.84423488421188,10.8108522630234,8.65716091023284,10.8108522630234,261702.309047074,0.0,1.0
2009-03-02,11.4,12.32,11.39,11.55,124200,9.66617378811503,10.4462509710155,9.65769468830089,9.79336028532707,146477.813355775,0.0,1.0
2009-03-03,10.76,11.6,10.01,11.6,77600,9.12351140001032,9.83575578439775,8.48757891395012,9.83575578439775,91519.1490854119,0.0,1.0
2009-03-04,9.78,11.265,9.7709,11.01,71100,8.292559618225,9.55170594062419,8.28484363739413,9.33548889536372,83853.2409790307,0.0,1.0
2009-03-05,9.64,9.74,9.12,9.67,95000,8.17385222082709,8.25864321896845,7.73293903049202,8.1992895202695,112040.195400955,0.0,1.0
2009-03-06,9.21,9.76,8.73,9.76,136900,7.80925092881925,8.27560141859672,7.40225413774072,8.27560141859672,161455.818425166,0.0,1.0
2009-03-09,8.38,9.04,8.3,9.04,47500,7.10548564424596,7.66510623197893,7.03765284573287,7.66510623197893,56020.0977004776,0.0,1.0
2009-03-10,9.66,9.75,8.51,8.62,81000,8.19081042045536,8.26712231878259,7.21571394182973,7.30898403978522,95529.0087102883,0.0,1.0
2009-03-11,9.86,10.32,9.6,9.78,106600,8.36039241673808,8.75043100818834,8.13993582157055,8.292559618225,125720.892944651,0.0,1.0
2009-03-12,10.98,11.04,9.6,9.79,70700,9.31005159592131,9.36092619480613,8.13993582157055,8.30103871803913,83381.4927878689,0.0,1.0
2009-03-13,11.08,11.29,10.82,11.1,41100,9.39484259406267,9.57290369015953,9.17438599889514,9.41180079369095,48472.126641887,0.0,1.0
2009-03-16,11.02,11.88,10.93,11.18,51000,9.34396799517786,10.0731705791936,9.26765609685063,9.47963359220403,60147.8943731444,0.0,1.0
2009-03-17,10.81,11.06,10.59,10.9,63800,9.165906899081,9.3778843944344,8.97936670317001,9.24221879740823,75243.8364903258,0.0,1.0
2009-03-18,11.0,11.47,10.44,10.8,63700,9.32700979554959,9.72552748681398,8.85218020595797,9.15742779926687,75125.8994425353,0.0,1.0
2009-03-19,11.12,11.48,11.04,11.14,52600,9.42875899331922,9.73400658662811,9.36092619480613,9.44571719294749,62034.8871377921,0.0,1.0
2009-03-20,10.81,11.36,10.73,11.26,53700,9.165906899081,9.63225738885848,9.09807410056792,9.54746639071712,63332.1946634874,0.0,1.0
2009-03-23,12.49,12.53,10.924,11.14,54100,10.5903956678558,10.6243120671124,9.26256863696215,9.44571719294749,63803.9428546496,0.0,1.0
2009-03-24,11.86,12.75,11.84,12.18,57500,10.0562123795653,10.8108522630234,10.039254179937,10.3275435736176,67813.8024795255,0.0,1.0
2009-03-25,12.05,12.38,11.41,11.99,43900,10.2173152760339,10.4971255699004,9.67465288792916,10.166440677149,51774.3639800202,0.0,1.0
2009-03-26,12.42,12.49,12.04,12.24,66500,10.5310419691569,10.5903956678558,10.2088361762197,10.3784181725024,78428.1367806687,0.0,1.0
2009-03-27,11.83,12.16,11.76,12.14,41800,10.0307750801229,10.3105853739894,9.97142138142392,10.2936271743611,49297.6859764202,0.0,1.0
2009-03-30,10.85,11.8,10.66,11.48,60000,9.19982329833755,10.0053377806805,9.03872040186896,9.73400658662811,70762.2286742875,0.0,1.0
2009-03-31,10.63,11.61,10.5,11.05,112800,9.01328310242656,9.84423488421188,8.90305480484279,9.36940529462027,133032.989907661,0.0,1.0
2009-04-01,11.21,11.22,10.3201,10.63,41800,9.50507089164644,9.51354999146058,8.75051579918648,9.01328310242656,49297.6859764204,0.0,1.0
2009-04-02,12.54,12.7699,11.09,11.51,68500,10.6327911669265,10.8277256716535,9.40332169387681,9.75944388607052,80786.8777364785,0.0,1.0
2009-04-03,14.24,14.65,12.4,12.54,94300,12.0742381353296,12.4218812277092,10.5140837695286,10.6327911669265,111214.636066422,0.0,1.0
2009-04-06,13.51,14.1,13.23,14.1,64500,11.4552638488977,11.9555307379317,11.2178490541019,11.9555307379317,76069.3958248593,0.0,1.0
2009-04-07,12.54,13.383,12.53,13.15,66900,10.6327911669265,11.3475792812582,10.6243120671124,11.1500162555888,78899.8849718308,0.0,1.0
2009-04-08,12.77,13.07,12.45,12.65,56500,10.8278104626517,11.0821834570757,10.5564792685993,10.726061264882,66634.4320016205,0.0,1.0
2009-04-09,13.81,13.99,12.97,12.97,73600,11.7096368433218,11.8622606399762,10.9973924589344,10.9973924589344,86801.6671737928,0.0,1.0
2009-04-13,13.93,14.1,13.44,13.55,32900,11.8113860410914,11.9555307379317,11.3959101501988,11.4891802481543,38801.2887230678,0.0,1.0
2009-04-14,13.73,14.0283,13.72,13.72,26600,11.6418040448087,11.8947355922644,11.6333249449946,11.6333249449946,31371.2547122675,0.0,1.0
2009-04-15,13.8,13.84,13.39,13.65,24600,11.7011577435077,11.7350741427642,11.3535146511281,11.5739712462956,29012.5137564578,0.0,1.0
2009-04-16,14.88,14.99,13.86,13.99,20000,12.6169005234343,12.7101706213898,11.7520323423925,11.8622606399762,23587.409558096,0.0,1.0
2009-04-17,15.03,15.22,14.75,14.93,22700,12.7440870206464,12.905189917115,12.5066722258506,12.659296022505,26771.7098484388,0.0,1.0
2009-04-20,13.41,14.76,13.41,14.76,79300,11.3704728507564,12.5151513256647,11.3704728507564,12.5151513256647,93524.0788978497,0.0,1.0
2009-04-21,14.5,14.73,13.26,13.37,59300,12.2946947304972,12.4897140262223,11.2432863535443,11.3365564514998,69936.6693397541,0.0,1.0
2009-04-22,14.31,14.82,14.18,14.48,34200,12.1335918340286,12.5660259245495,12.0233635364448,12.2777365308689,40334.4703443439,0.0,1.0
2009-04-23,13.32,14.19,12.7,14.19,62400,11.2941609524291,12.031842636259,10.7684567639527,12.031842636259,73592.7178212593,0.0,1.0
2009-04-24,14.12,14.25,13.33,13.49,40900,11.97248893756,12.0827172351438,11.3026400522433,11.4383056492694,48236.2525463061,0.0,1.0
2009-04-27,13.47,14.22,13.28,13.98,46300,11.4213474496412,12.0572799357014,11.2602445531726,11.8537815401621,54604.8531269918,0.0,1.0
2009-04-28,13.01,13.5,13.01,13.31,18300,11.0313088581909,11.4467847490836,11.0313088581909,11.285681852615,21582.4797456577,0.0,1.0
2009-04-29,13.94,13.94,13.03,13.19,65200,11.8198651409056,11.8198651409056,11.0482670578192,11.1839326548454,76894.9551593923,0.0,1.0
2009-04-30,15.33,15.48,14.13,14.13,90400,12.9984600150705,13.1256465122825,11.9809680373742,11.9809680373742,106615.091202593,0.0,1.0
2009-05-01,14.92,15.22,14.51,15.2,20400,12.6508169226909,12.905189917115,12.3031738303113,12.8882317174867,24059.1577492578,0.0,1.0
2009-05-04,15.06,15.13,14.7101,14.93,47900,12.7695243200888,12.8288780187877,12.4728406175922,12.659296022505,56491.8458916396,0.0,1.0
2009-05-05,14.81,15.13,14.75,15.0,30200,12.5575468247354,12.8288780187877,12.5066722258506,12.718649721204,35616.9884327247,0.0,1.0
2009-05-06,14.92,15.55,14.91,14.97,74100,12.6508169226909,13.1850002109815,12.6423378228768,12.6932124217616,87391.3524127451,0.0,1.0
2009-05-07,14.38,15.2199,14.23,15.2,38300,12.1929455327276,12.9051051261168,12.0657590355155,12.8882317174867,45169.8893037534,0.0,1.0
2009-05-08,15.25,15.25,14.69,14.69,37100,12.9306272165574,12.9306272165574,12.4557976269658,12.4557976269658,43754.6447302677,0.0,1.0
2009-05-11,15.57,15.57,14.76,14.87,50600,13.2019584106097,13.2019584106097,12.5151513256647,12.6084214236202,59676.1461819827,0.0,1.0
2009-05-12,15.82,15.86,15.26,15.62,43900,13.4139359059631,13.4478523052197,12.9391063163715,13.2443539096804,51774.3639800205,0.0,1.0
2009-05-13,14.42,15.6,14.37,15.55,42100,12.2268619319841,13.2273957100521,12.1844664329134,13.1850002109815,49651.4971197918,0.0,1.0
2009-05-14,14.69,15.11,14.56,14.58,34700,12.4557976269658,12.8119198191595,12.345569329382,12.3625275290103,40924.1555832962,0.0,1.0
2009-05-15,14.2,14.74,14.18,14.74,28700,12.0403217360731,12.4981931260364,12.0233635364448,12.4981931260364,33847.9327158676,0.0,1.0
2009-05-18,15.36,15.39,14.22,14.47,22000,13.0238973145129,13.0493346139553,12.0572799357014,12.2692574310548,25946.1505139054,0.0,1.0
2009-05-19,15.13,15.41,14.93,15.4,16600,12.8288780187877,13.0662928135836,12.659296022505,13.0578137137694,19577.5499332196,0.0,1.0
2009-05-20,14.6,15.25,14.45,15.05,30000,12.3794857286385,12.9306272165574,12.2522992314265,12.7610452202747,35381.1143371439,0.0,1.0
2009-05-21,14.39,14.91,14.34,14.41,38200,12.2014246325417,12.6423378228768,12.159029133471,12.21838283217,45051.952255963,0.0,1.0
2009-05-22,13.21,14.65,13.06,14.46,56900,11.2008908544736,12.4218812277092,11.0737043572616,12.2607783312406,67106.180192783,0.0,1.0
2009-05-26,14.37,14.41,13.05,13.12,47700,12.1844664329134,12.21838283217,11.0652252574475,11.1245789561464,56255.9717960587,0.0,1.0
2009-05-27,14.16,15.04,14.08,14.21,44100,12.0064053368166,12.7525661204605,11.9385725383035,12.0488008358872,52010.2380756012,0.0,1.0
2009-05-28,14.33,14.62,13.87,14.26,19600,12.1505500336569,12.3964439282668,11.7605114422066,12.0911963349579,23115.6613669339,0.0,1.0
2009-05-29,14.36,14.87,14.18,14.51,34500,12.1759873330993,12.6084214236202,12.0233635364448,12.3031738303113,40688.2814877153,0.0,1.0
2009-06-01,13.34,13.589,12.01,12.9,212700,11.3111191520574,11.5222487374294,10.1833988767773,10.9380387602354,250852.10065035,0.0,1.0
2009-06-02,13.19,13.56,12.97,13.13,78400,11.1839326548454,11.4976593479684,10.9973924589344,11.1330580559606,92462.6454677355,0.0,1.0
2009-06-03,13.51,13.51,12.87,13.09,43200,11.4552638488977,11.4552638488977,10.912601460793,11.099141656704,50948.8046454871,0.0,1.0
2009-06-04,14.86,14.94,13.18,13.63,50900,12.5999423238061,12.6677751223192,11.1754535550312,11.5570130466674,60029.9573253538,0.0,1.0
2009-06-05,14.48,14.96,14.0,14.9,58700,12.2777365308689,12.6847333219474,11.8707397397904,12.6338587230626,69229.0470530114,0.0,1.0
2009-06-08,14.23,14.66,14.11,14.26,29800,12.0657590355155,12.4303603275234,11.9640098377459,12.0911963349579,35145.2402415629,0.0,1.0
2009-06-09,14.23,14.66,14.18,14.18,25000,12.0657590355155,12.4303603275234,12.0233635364448,12.0233635364448,29484.2619476198,0.0,1.0
2009-06-10,14.34,14.98,13.87,14.98,54400,12.159029133471,12.7016915215757,11.7605114422066,12.7016915215757,64157.7539980208,0.0,1.0
2009-06-11,14.89,15.2,13.98,14.3,43600,12.6253796232485,12.8882317174867,11.8537815401621,12.1251127342145,51420.5528366489,0.0,1.0
2009-06-12,15.17,15.29,14.2701,14.67,29500,12.8627944180443,12.9645436158139,12.0997602257702,12.4388394273375,34791.4290981914,0.0,1.0
2009-06-15,15.0,15.18,14.52,14.99,83100,12.718649721204,12.8712735178584,12.3116529301255,12.7101706213898,98005.6867138881,0.0,1.0
2009-06-16,14.95,15.25,14.83,14.97,26400,12.6762542221333,12.9306272165574,12.5745050243637,12.6932124217616,31135.3806166865,0.0,1.0
2009-06-17,14.96,15.26,14.85,15.08,29800,12.6847333219474,12.9391063163715,12.5914632239919,12.7864825197171,35145.2402415629,0.0,1.0
2009-06-18,14.81,15.11,14.29,14.89,25600,12.5575468247354,12.8119198191595,12.1166336344003,12.6253796232485,30191.8842343627,0.0,1.0
2009-06-19,15.03,15.17,14.5,15.12,50800,12.7440870206464,12.8627944180443,12.2946947304972,12.8203989189736,59912.0202775634,0.0,1.0
2009-06-22,14.43,14.85,14.305,14.85,43400,12.2353410317982,12.5914632239919,12.1293522841215,12.5914632239919,51184.6787410681,0.0,1.0
2009-06-23,14.46,14.95,14.25,14.5,39400,12.2607783312406,12.6762542221333,12.0827172351438,12.2946947304972,46467.196829449,0.0,1.0
2009-06-24,14.8,15.1,14.32,14.55,41000,12.5490677249213,12.8034407193453,12.1420709338427,12.3370902295679,48354.1895940964,0.0,1.0
2009-06-25,15.15,15.15,14.29,14.85,31100,12.845836218416,12.845836218416,12.1166336344003,12.5914632239919,36678.4218628391,0.0,1.0
2009-06-26,15.25,15.34,14.61,15.0,91900,12.9306272165574,13.0069391148846,12.3879648284527,12.718649721204,108384.14691945,0.0,1.0
2009-06-29,15.43,15.48,14.83,15.17,34600,13.0832510132118,13.1256465122825,12.5745050243637,12.8627944180443,40806.2185355059,0.0,1.0
2009-06-30,15.63,15.74,15.34,15.5,36000,13.2528330094945,13.34610310745,13.0069391148846,13.1426047119108,42457.3372045727,0.0,1.0
2009-07-01,16.11,16.11,15.23,15.54,37400,13.6598298005731,13.6598298005731,12.9136690169291,13.1765211111673,44108.4558736392,0.0,1.0
2009-07-02,15.49,15.81,15.3662,15.74,41900,13.1341256120966,13.405456806149,13.0291543563976,13.34610310745,49415.623024211,0.0,1.0
2009-07-06,15.2,15.5,14.83,15.49,28300,12.8882317174867,13.1426047119108,12.5745050243637,13.1341256120966,33376.1845247056,0.0,1.0
2009-07-07,14.99,15.29,14.99,15.16,22500,12.7101706213898,12.9645436158139,12.7101706213898,12.8543153182302,26535.8357528579,0.0,1.0
2009-07-08,14.98,15.14,14.7701,15.03,25400,12.7016915215757,12.8373571186019,12.523715216477,12.7440870206464,29956.0101387818,0.0,1.0
2009-07-09,14.92,15.08,14.77,15.06,43300,12.6508169226909,12.7864825197171,12.5236304254789,12.7695243200888,51066.7416932775,0.0,1.0
2009-07-10,14.98,15.0425,14.75,14.75,20000,12.7016915215757,12.7546858954141,12.5066722258506,12.5066722258506,23587.4095580959,0.0,1.0
2009-07-13,15.61,15.95,14.81,14.85,36400,13.2358748098663,13.5241642035469,12.5575468247354,12.5914632239919,42929.0853957344,0.0,1.0
2009-07-14,15.59,15.7,15.0,15.55,36200,13.218916610238,13.3121867081935,12.718649721204,13.1850002109815,42693.2113001535,0.0,1.0
2009-07-15,16.68,16.87,15.57,15.81,26700,14.1431384899788,14.3042413864474,13.2019584106097,13.405456806149,31489.191760058,0.0,1.0
2009-07-16,17.23,17.33,16.07,16.5,27000,14.6094889797563,14.6942799778977,13.6259134013165,13.9905146933244,31843.0029034294,0.0,1.0
2009-07-17,17.19,17.41,16.43,17.28,26400,14.5755725804998,14.7621127764108,13.9311609946254,14.651884478827,31135.3806166865,0.0,1.0
2009-07-20,17.45,17.56,17.28,17.45,42200,14.7960291756673,14.8892992736228,14.651884478827,14.7960291756673,49769.4341675823,0.0,1.0
2009-07-21,17.2,17.56,16.95,17.55,41600,14.5840516803139,14.8892992736228,14.3720741849605,14.8808201738087,49061.8118808394,0.0,1.0
2009-07-22,17.59,17.635,16.91,17.15,30600,14.9147365730652,14.9528925222288,14.338157785704,14.5416561812432,36088.7366238867,0.0,1.0
2009-07-23,18.41,18.47,17.33,17.5,33200,15.6100227578244,15.6608973567092,14.6942799778977,14.838424674738,39155.099866439,0.0,1.0
2009-07-24,19.01,19.2499,18.16,18.17,26500,16.1187687466725,16.3221823512136,15.398045262471,15.4065243622851,31253.317664477,0.0,1.0
2009-07-27,19.12,19.47,18.8,18.88,49600,16.212038844628,16.5088073381228,15.9407076505757,16.0085404490887,58496.7757040778,0.0,1.0
2009-07-28,19.49,19.5,18.89,18.97,35300,16.525765537751,16.5342446375652,16.0170195489029,16.084852347416,41631.7778700393,0.0,1.0
2009-07-29,19.35,19.55,18.88,19.24,23800,16.4070581403531,16.5766401366359,16.0085404490887,16.3137880423976,28069.0173741341,0.0,1.0
2009-07-30,19.49,19.8,19.12,19.55,39000,16.525765537751,16.7886176319893,16.212038844628,16.5766401366359,45995.448638287,0.0,1.0
2009-07-31,19.52,19.89,19.3,19.33,46400,16.5512028371934,16.8649295303165,16.3646626412825,16.3900999407249,54722.7901747825,0.0,1.0
2009-08-03,19.67,19.91,19.2501,19.52,31100,16.6783893344055,16.8818877299448,16.3223519332099,16.5512028371934,36678.421862839,0.0,1.0
2009-08-04,19.73,19.89,19.4,19.4,13900,16.7292639332903,16.8649295303165,16.4494536394238,16.4494536394238,16393.2496428766,0.0,1.0
2009-08-05,19.28,19.69,19.1701,19.66,28800,16.3477044416542,16.6953475340338,16.2545191346968,16.6699102345914,33965.869763658,0.0,1.0
2009-08-06,19.27,19.6799,19.25,19.4,35100,16.33922534184,16.6867836432215,16.3222671422118,16.4494536394238,41395.9037744584,0.0,1.0
2009-08-07,19.89,20.0,19.381,19.64,20500,16.8649295303165,16.958199628272,16.433343349777,16.6529520349631,24177.0947970482,0.0,1.0
2009-08-10,20.38,20.38,19.5,19.63,32300,17.2804054212091,17.2804054212091,16.5342446375652,16.6444729351489,38093.6664363249,0.0,1.0
2009-08-11,19.86,20.25,19.59,20.25,20200,16.8394922308741,17.1701771236254,16.6105565358924,17.1701771236254,23823.2836536768,0.0,1.0
2009-08-12,20.04,20.45,19.83,19.94,18300,16.9921160275285,17.3397591199081,16.8140549314317,16.9073250293872,21582.4797456577,0.0,1.0
2009-08-13,20.28,20.35,19.87,20.34,13800,17.1956144230678,17.2549681217667,16.8479713306882,17.2464890219526,16275.3125950861,0.0,1.0
2009-08-14,20.19,20.24,19.9087,20.23,22500,17.1193025247406,17.1616980238112,16.8807854469689,17.1532189239971,26535.8357528578,0.0,1.0
2009-08-17,19.45,19.81,19.2301,19.68,33100,16.4918491384945,16.7970967318034,16.3053937335816,16.6868684342196,39037.1628186486,0.0,1.0
2009-08-18,19.63,19.75,19.4001,19.57,71100,16.6444729351489,16.7462221329186,16.449538430422,16.5935983362641,83853.240979031,0.0,1.0
2009-08-19,19.6,19.65,19.35,19.37,15300,16.6190356357065,16.6614311347772,16.4070581403531,16.4240163399814,18044.3683119434,0.0,1.0
2009-08-20,19.72,19.75,19.54,19.6,9600,16.7207848334762,16.7462221329186,16.5681610368217,16.6190356357065,11321.956587886,0.0,1.0
2009-08-21,19.95,20.37,19.67,20.01,46800,16.9158041292013,17.271926321395,16.6783893344055,16.9666787280861,55194.5383659443,0.0,1.0
2009-08-24,19.85,20.36,19.82,19.99,30000,16.8310131310599,17.2634472215809,16.8055758316175,16.9497205284578,35381.1143371439,0.0,1.0
2009-08-25,19.9,20.0,19.7,19.74,16700,16.8734086301306,16.958199628272,16.7038266338479,16.7377430331044,19695.4869810101,0.0,1.0
2009-08-26,20.15,20.19,19.73,19.73,20800,17.085386125484,17.1193025247406,16.7292639332903,16.7292639332903,24530.9059404197,0.0,1.0
2009-08-27,20.28,20.28,19.59,20.16,17000,17.1956144230678,17.1956144230678,16.6105565358924,17.0938652252981,20049.2981243815,0.0,1.0
2009-08-28,18.95,19.46,17.5,19.01,166900,16.0678941477877,16.5003282383086,14.838424674738,16.1187687466725,196836.93276231,0.0,1.0
2009-08-31,16.67,18.68,16.5545,18.68,71800,14.1346593901647,15.838958452806,14.0367257873114,15.838958452806,84678.8003135641,0.0,1.0
2009-09-01,15.67,17.2,15.26,16.52,91400,13.2867494087511,14.5840516803139,12.9391063163715,14.0074728929527,107794.461680498,0.0,1.0
2009-09-02,16.29,16.5,15.58,15.66,55500,13.8124535972275,13.9905146933244,13.2104375104239,13.278270308937,65455.0615237161,0.0,1.0
2009-09-03,16.03,16.67,15.76,16.56,21600,13.59199700206,14.1346593901647,13.3630613070783,14.0413892922092,25474.4023227435,0.0,1.0
2009-09-04,16.54,16.65,16.0,16.0,37100,14.0244310925809,14.1177011905364,13.5665597026176,13.5665597026176,43754.6447302679,0.0,1.0
2009-09-08,16.26,16.645,16.09,16.62,35700,13.7870162977851,14.1134616406294,13.6428716009448,14.092263891094,42103.5260612012,0.0,1.0
2009-09-09,16.54,16.59,16.07,16.07,25400,14.0244310925809,14.0668265916516,13.6259134013165,13.6259134013165,29956.0101387818,0.0,1.0
2009-09-10,17.33,17.35,16.35,16.55,37700,14.6942799778977,14.7112381775259,13.8633281961123,14.0329101923951,44462.2670170106,0.0,1.0
2009-09-11,17.59,17.63,17.01,17.45,24400,14.9147365730652,14.9486529723217,14.4229487838453,14.7960291756673,28776.639660877,0.0,1.0
2009-09-14,17.57,17.65,17.03,17.28,13300,14.8977783734369,14.96561117195,14.4399069834736,14.651884478827,15685.6273561338,0.0,1.0
2009-09-15,17.55,17.65,17.14,17.48,13600,14.8808201738087,14.96561117195,14.5331770814291,14.8214664751097,16039.4384995051,0.0,1.0
2009-09-16,17.68,17.7,17.5,17.53,27000,14.9910484713924,15.0080066710207,14.838424674738,14.8638619741804,31843.0029034295,0.0,1.0
2009-09-17,17.57,17.7,17.421,17.59,39500,14.8977783734369,15.0080066710207,14.7714397862063,14.9147365730652,46585.1338772394,0.0,1.0
2009-09-18,17.71,17.71,17.05,17.61,43300,15.0164857708348,15.0164857708348,14.4568651831019,14.9316947726935,51066.7416932776,0.0,1.0
2009-09-21,17.62,17.74,17.08,17.45,18200,14.9401738725076,15.0419230702772,14.4823024825443,14.7960291756673,21464.5426978672,0.0,1.0
2009-09-22,17.32,17.5,17.21,17.35,8100,14.6858008780835,14.838424674738,14.592530780128,14.7112381775259,9552.90087102884,0.0,1.0
2009-09-23,17.38,17.66,17.16,17.56,12900,14.7366754769683,14.9740902717642,14.5501352810574,14.8892992736228,15213.8791649719,0.0,1.0
2009-09-24,17.32,17.52,17.09,17.2,16500,14.6858008780835,14.8553828743662,14.4907815823584,14.5840516803139,19459.6128854291,0.0,1.0
2009-09-25,17.3,17.32,17.01,17.21,7000,14.6688426784553,14.6858008780835,14.4229487838453,14.592530780128,8255.59334533353,0.0,1.0
2009-09-28,17.68,17.7,17.01,17.11,14400,14.9910484713924,15.0080066710207,14.4229487838453,14.5077397819867,16982.934881829,0.0,1.0
2009-09-29,17.47,17.7,17.3,17.65,37400,14.8129873752956,15.0080066710207,14.6688426784553,14.96561117195,44108.4558736392,0.0,1.0
2009-09-30,17.08,17.56,17.0,17.54,17100,14.4823024825443,14.8892992736228,14.4144696840312,14.8723410739945,20167.2351721719,0.0,1.0
2009-10-01,16.18,17.09,16.18,17.0,19200,13.719183499272,14.4907815823584,13.719183499272,14.4144696840312,22643.9131757721,0.0,1.0
2009-10-02,15.98,16.27,15.9096,16.07,16100,13.5496015029893,13.7954953975993,13.4899086402978,13.6259134013165,18987.8646942672,0.0,1.0
2009-10-05,16.35,16.87,15.9,16.02,25000,13.8633281961123,14.3042413864474,13.4817687044762,13.5835179022459,29484.2619476199,0.0,1.0
2009-10-06,16.47,16.66,16.03,16.4,14000,13.965077393882,14.1261802903506,13.59199700206,13.905723695183,16511.1866906671,0.0,1.0
2009-10-07,16.48,16.49,16.07,16.31,13100,13.9735564936961,13.9820355935102,13.6259134013165,13.8294117968558,15449.7532605528,0.0,1.0
2009-10-08,16.19,16.62,16.19,16.54,30500,13.7276625990862,14.092263891094,13.7276625990862,14.0244310925809,35970.7995760961,0.0,1.0
2009-10-09,16.44,16.56,16.07,16.23,19600,13.9396400944396,14.0413892922092,13.6259134013165,13.7615789983427,23115.6613669339,0.0,1.0
2009-10-12,16.13,16.89,16.13,16.25,23200,13.6767880002013,14.3211995860757,13.6767880002013,13.778537197971,27361.3950873913,0.0,1.0
2009-10-13,16.3,16.36,15.87,16.06,36800,13.8209326970417,13.8718072959265,13.4563314050338,13.6174343015024,43400.8335868963,0.0,1.0
2009-10-14,17.55,17.86,16.45,16.59,55200,14.8808201738087,15.1436722680469,13.9481191942537,14.0668265916516,65101.2503803444,0.0,1.0
2009-10-15,16.69,17.48,16.54,17.48,213000,14.151617589793,14.8214664751097,14.0244310925809,14.8214664751097,251205.91179372,0.0,1.0
2009-10-16,16.63,16.99,15.72,16.8,88600,14.1007429909081,14.405990584217,13.3291449078218,14.2448876877485,104492.224342365,0.0,1.0
2009-10-19,16.96,17.23,16.35,16.75,17400,14.3805532847746,14.6094889797563,13.8633281961123,14.2024921886778,20521.0463155434,0.0,1.0
2009-10-20,16.76,17.0,16.56,17.0,13900,14.2109712884919,14.4144696840312,14.0413892922092,14.4144696840312,16393.2496428766,0.0,1.0
2009-10-21,16.64,16.98,16.6,16.68,38100,14.1092220907223,14.3975114844029,14.0753056914657,14.1431384899788,44934.0152081726,0.0,1.0
2009-10-22,17.04,17.18,16.58,16.58,24500,14.4483860832877,14.5670934806856,14.0583474918375,14.0583474918375,28894.5767086675,0.0,1.0
2009-10-23,16.75,17.3,16.69,17.11,14400,14.2024921886778,14.6688426784553,14.151617589793,14.5077397819867,16982.934881829,0.0,1.0
2009-10-26,17.0,17.08,16.705,16.76,21600,14.4144696840312,14.4823024825443,14.1643362395142,14.2109712884919,25474.4023227435,0.0,1.0
2009-10-27,16.95,17.15,16.3875,17.02,19400,14.3720741849605,14.5416561812432,13.8951248204153,14.4314278836595,22879.787271353,0.0,1.0
2009-10-28,15.36,16.87,15.29,16.43,67000,13.0238973145129,14.3042413864474,12.9645436158139,13.9311609946254,79017.822019621,0.0,1.0
2009-10-29,16.04,16.169,15.6,15.6,20500,13.6004761018741,13.7098564894765,13.2273957100521,13.2273957100521,24177.0947970483,0.0,1.0
2009-10-30,15.9,16.1,15.7001,15.94,18600,13.4817687044762,13.6513507007589,13.3122714991916,13.5156851037328,21936.2908890292,0.0,1.0
2009-11-02,15.44,15.91,15.24,15.91,20600,13.091730113026,13.4902478042904,12.9221481167432,13.4902478042904,24295.0318448387,0.0,1.0
2009-11-03,15.32,15.56,15.12,15.34,16300,12.9899809152563,13.1934793107956,12.8203989189736,13.0069391148846,19223.7387898482,0.0,1.0
2009-11-04,14.84,15.57,14.84,15.46,13200,12.5829841241778,13.2019584106097,12.5829841241778,13.1086883126542,15567.6903083433,0.0,1.0
2009-11-05,15.42,15.45,15.02,15.08,17800,13.0747719133977,13.1002092128401,12.7356079208323,12.7864825197171,20992.7945067053,0.0,1.0
2009-11-06,15.09,15.35,15.0301,15.13,12200,12.7949616195312,13.0154182146987,12.7441718116445,12.8288780187877,14388.3198304385,0.0,1.0
2009-11-09,15.53,15.54,15.07,15.07,13200,13.1680420113532,13.1765211111673,12.7780034199029,12.7780034199029,15567.6903083433,0.0,1.0
2009-11-10,15.33,15.758,15.2401,15.5,8900,12.9984600150705,13.3613654871155,12.9222329077414,13.1426047119108,10496.3972533526,0.0,1.0
2009-11-11,15.44,15.68,15.38,15.38,15000,13.091730113026,13.2952285085652,13.0408555141411,13.0408555141411,17690.5571685718,0.0,1.0
2009-11-12,14.82,15.72,14.82,15.38,20100,12.5660259245495,13.3291449078218,12.5660259245495,13.0408555141411,23705.3466058864,0.0,1.0
2009-11-13,15.37,15.5,14.81,14.93,9800,13.032376414327,13.1426047119108,12.5575468247354,12.659296022505,11557.830683467,0.0,1.0
2009-11-16,15.67,15.945,15.385,15.4,22600,13.2867494087511,13.5199246536398,13.0450950640482,13.0578137137694,26653.7728006483,0.0,1.0
2009-11-17,15.46,15.5645,15.3,15.5,13200,13.1086883126542,13.197294905712,12.9730227156281,13.1426047119108,15567.6903083433,0.0,1.0
2009-11-18,15.49,15.73,15.4,15.73,10500,13.1341256120966,13.3376240076359,13.0578137137694,13.3376240076359,12383.3900180004,0.0,1.0
2009-11-19,15.05,15.71,14.95,15.45,13500,12.7610452202747,13.3206658080076,12.6762542221333,13.1002092128401,15921.5014517147,0.0,1.0
2009-11-20,14.94,14.99,14.73,14.88,20900,12.6677751223192,12.7101706213898,12.4897140262223,12.6169005234343,24648.8429882101,0.0,1.0
2009-11-23,15.38,15.49,14.86,15.25,10700,13.0408555141411,13.1341256120966,12.5999423238061,12.9306272165574,12619.2641135813,0.0,1.0
2009-11-24,15.13,15.44,14.791,15.44,19000,12.8288780187877,13.091730113026,12.5414365350885,13.091730113026,22408.0390801912,0.0,1.0
2009-11-25,14.97,15.2,14.85,15.18,18100,12.6932124217616,12.8882317174867,12.5914632239919,12.8712735178584,21346.6056500767,0.0,1.0
2009-11-27,14.91,15.13,14.85,14.85,9800,12.6423378228768,12.8288780187877,12.5914632239919,12.5914632239919,11557.8306834669,0.0,1.0
2009-11-30,14.25,14.84,13.87,14.84,39100,12.0827172351438,12.5829841241778,11.7605114422066,12.5829841241778,46113.3856860773,0.0,1.0
2009-12-01,14.79,14.98,13.83,14.44,95800,12.5405886251071,12.7016915215757,11.7265950429501,12.2438201316124,112983.691783279,0.0,1.0
2009-12-02,15.17,15.37,14.63,14.79,12600,12.8627944180443,13.032376414327,12.404923028081,12.5405886251071,14860.0680216004,0.0,1.0
2009-12-03,14.49,15.19,14.41,15.19,11300,12.286215630683,12.8797526176726,12.21838283217,12.8797526176726,13326.8864003242,0.0,1.0
2009-12-04,14.8,14.99,14.48,14.85,15800,12.5490677249213,12.7101706213898,12.2777365308689,12.5914632239919,18634.0535508957,0.0,1.0
2009-12-07,15.01,15.04,14.31,14.72,9300,12.7271288210181,12.7525661204605,12.1335918340286,12.4812349264082,10968.1454445146,0.0,1.0
2009-12-08,14.92,14.96,14.5899,14.5899,18000,12.6508169226909,12.6847333219474,12.3709218378263,12.3709218378263,21228.6686022863,0.0,1.0
2009-12-09,16.3,16.55,14.4,14.89,49500,13.8209326970417,14.0329101923951,12.2099037323558,12.6253796232485,58378.8386562871,0.0,1.0
2009-12-10,15.5,16.55,15.4,16.43,55200,13.1426047119108,14.0329101923951,13.0578137137694,13.9311609946254,65101.2503803445,0.0,1.0
2009-12-11,15.21,15.72,14.65,15.53,18500,12.8967108173008,13.3291449078218,12.4218812277092,13.1680420113532,21818.3538412387,0.0,1.0
2009-12-14,15.49,15.61,14.57,15.24,33300,13.1341256120966,13.2358748098663,12.3540484291961,12.9221481167432,39273.0369142297,0.0,1.0
2009-12-15,15.22,15.55,15.124,15.47,30400,12.905189917115,13.1850002109815,12.8237905588993,13.1171674124684,35852.8625283056,0.0,1.0
2009-12-16,15.46,15.55,14.7,15.07,75600,13.1086883126542,13.1850002109815,12.4642767267799,12.7780034199029,89160.4081296026,0.0,1.0
2009-12-17,15.13,15.5,14.94,15.26,14000,12.8288780187877,13.1426047119108,12.6677751223192,12.9391063163715,16511.1866906672,0.0,1.0
2009-12-18,14.82,15.32,14.72,15.32,72000,12.5660259245495,12.9899809152563,12.4812349264082,12.9899809152563,84914.6744091453,0.0,1.0
2009-12-21,14.89,15.26,14.75,14.76,39800,12.6253796232485,12.9391063163715,12.5066722258506,12.5151513256647,46938.9450206107,0.0,1.0
2009-12-22,14.47,15.05,14.3,14.76,42100,12.2692574310548,12.7610452202747,12.1251127342145,12.5151513256647,49651.4971197917,0.0,1.0
2009-12-23,14.67,14.77,14.28,14.52,13400,12.4388394273375,12.5236304254789,12.1081545345862,12.3116529301255,15803.5644039242,0.0,1.0
2009-12-24,14.55,14.81,14.4,14.69,11100,12.3370902295679,12.5575468247354,12.2099037323558,12.4557976269658,13091.0123047432,0.0,1.0
2009-12-28,14.43,14.49,14.161,14.46,19400,12.2353410317982,12.286215630683,12.007253246798,12.2607783312406,22879.787271353,0.0,1.0
2009-12-29,14.62,14.73,14.29,14.42,21200,12.3964439282668,12.4897140262223,12.1166336344003,12.2268619319841,25002.6541315816,0.0,1.0
2009-12-30,14.82,14.87,14.5,14.51,31800,12.5660259245495,12.6084214236202,12.2946947304972,12.3031738303113,37503.9811973725,0.0,1.0
2009-12-31,14.8,14.915,14.7601,14.77,21300,12.5490677249213,12.6465773727838,12.5152361166629,12.5236304254789,25120.591179372,0.0,1.0
2010-01-04,15.59,15.74,14.92,14.92,28100,13.218916610238,13.34610310745,12.6508169226909,12.6508169226909,33140.3104291247,0.0,1.0
2010-01-05,16.31,16.49,15.41,15.52,43800,13.8294117968558,13.9820355935102,13.0662928135836,13.1595629115391,51656.4269322299,0.0,1.0
2010-01-06,16.72,16.85,16.25,16.25,35600,14.1770548892354,14.2872831868191,13.778537197971,13.778537197971,41985.5890134105,0.0,1.0
2010-01-07,18.3,18.59,16.73,16.73,82400,15.5167526598689,15.7626465544788,14.1855339890495,14.1855339890495,97180.1273793547,0.0,1.0
2010-01-08,18.3,18.31,17.84,18.3,19200,15.5167526598689,15.525231759683,15.1267140684186,15.5167526598689,22643.913175772,0.0,1.0
2010-01-11,17.71,18.47,17.31,18.47,42400,15.0164857708348,15.6608973567092,14.6773217782694,15.6608973567092,50005.3082631633,0.0,1.0
2010-01-12,17.44,17.59,17.1001,17.49,21600,14.7875500758532,14.9147365730652,14.4993454731707,14.8299455749238,25474.4023227435,0.0,1.0
2010-01-13,17.9,17.92,17.3801,17.57,11400,15.1775886673034,15.1945468669317,14.7367602679665,14.8977783734369,13444.8234481147,0.0,1.0
2010-01-14,17.39,17.75,17.38,17.48,27400,14.7451545767825,15.0504021700914,14.7366754769683,14.8214664751097,32314.7510945913,0.0,1.0
2010-01-15,17.0,17.65,16.88,17.48,25000,14.4144696840312,14.96561117195,14.3127204862615,14.8214664751097,29484.2619476198,0.0,1.0
2010-01-19,17.0,17.2,16.51,16.99,14600,14.4144696840312,14.5840516803139,13.9989937931385,14.405990584217,17218.8089774099,0.0,1.0
2010-01-20,16.65,17.07,16.4,16.81,16900,14.1177011905364,14.4738233827301,13.905723695183,14.2533667875626,19931.361076591,0.0,1.0
2010-01-21,16.43,16.77,16.35,16.63,22000,13.9311609946254,14.2194503883061,13.8633281961123,14.1007429909081,25946.1505139055,0.0,1.0
2010-01-22,16.45,16.86,16.37,16.46,21400,13.9481191942537,14.2957622866333,13.8802863957406,13.9565982940678,25238.5282271626,0.0,1.0
2010-01-25,16.65,16.86,16.4282,16.69,11500,14.1177011905364,14.2957622866333,13.9296347566589,14.151617589793,13562.7604959051,0.0,1.0
2010-01-26,16.64,17.1885,16.54,16.54,18100,14.1092220907223,14.5743007155276,14.0244310925809,14.0244310925809,21346.6056500767,0.0,1.0
2010-01-27,16.86,16.9299,16.5,16.5,9600,14.2957622866333,14.3550311943341,13.9905146933244,13.9905146933244,11321.956587886,0.0,1.0
2010-01-28,16.65,17.03,16.62,16.9,20100,14.1177011905364,14.4399069834736,14.092263891094,14.3296786858898,23705.3466058864,0.0,1.0
2010-01-29,16.76,17.16,16.65,16.86,30100,14.2109712884919,14.5501352810574,14.1177011905364,14.2957622866333,35499.0513849343,0.0,1.0
2010-02-01,16.71,16.88,16.64,16.88,18100,14.1685757894212,14.3127204862615,14.1092220907223,14.3127204862615,21346.6056500768,0.0,1.0
2010-02-02,16.66,16.87,16.62,16.87,17400,14.1261802903506,14.3042413864474,14.092263891094,14.3042413864474,20521.0463155433,0.0,1.0
2010-02-03,16.69,16.81,16.62,16.63,14900,14.151617589793,14.2533667875626,14.092263891094,14.1007429909081,17572.6201207814,0.0,1.0
2010-02-04,16.69,16.82,16.65,16.79,63300,14.151617589793,14.2618458873767,14.1177011905364,14.2364085879343,74654.1512513732,0.0,1.0
2010-02-05,16.76,16.76,16.51,16.68,34300,14.2109712884919,14.2109712884919,13.9989937931385,14.1431384899788,40452.4073921344,0.0,1.0
2010-02-08,16.63,16.75,16.59,16.65,21500,14.1007429909081,14.2024921886778,14.0668265916516,14.1177011905364,25356.4652749531,0.0,1.0
2010-02-09,17.02,17.12,16.62,16.92,14200,14.4314278836595,14.5162188818008,14.092263891094,14.3466368855181,16747.060786248,0.0,1.0
2010-02-10,16.99,17.25,16.67,16.89,43600,14.405990584217,14.6264471793846,14.1346593901647,14.3211995860757,51420.5528366491,0.0,1.0
2010-02-11,17.01,17.1,16.591,16.98,33400,14.4229487838453,14.4992606821725,14.067674501633,14.3975114844029,39390.9739620201,0.0,1.0
2010-02-12,16.81,16.96,16.788,16.83,9700,14.2533667875626,14.3805532847746,14.2347127679715,14.2703249871909,11439.8936356765,0.0,1.0
2010-02-16,16.97,16.97,16.69,16.97,10400,14.3890323845888,14.3890323845888,14.151617589793,14.3890323845888,12265.4529702098,0.0,1.0
2010-02-17,17.19,17.3,16.83,16.97,45100,14.5755725804998,14.6688426784553,14.2703249871909,14.3890323845888,53189.608553506,0.0,1.0
2010-02-18,17.08,17.19,17.06,17.12,19000,14.4823024825443,14.5755725804998,14.465344282916,14.5162188818008,22408.039080191,0.0,1.0
2010-02-19,17.45,17.49,17.0,17.08,40800,14.7960291756673,14.8299455749238,14.4144696840312,14.4823024825443,48118.3154985155,0.0,1.0
2010-02-22,17.73,17.94,17.33,17.49,31100,15.0334439704631,15.21150506656,14.6942799778977,14.8299455749238,36678.4218628391,0.0,1.0
2010-02-23,17.75,17.935,17.4,17.75,17300,15.0504021700914,15.2072655166529,14.7536336765966,15.0504021700914,20403.1092677529,0.0,1.0
2010-02-24,17.54,17.94,17.47,17.81,26600,14.8723410739945,15.21150506656,14.8129873752956,15.1012767689762,31371.2547122675,0.0,1.0
2010-02-25,17.62,17.62,17.17,17.32,20800,14.9401738725076,14.9401738725076,14.5586143808715,14.6858008780835,24530.9059404197,0.0,1.0
2010-02-26,17.35,17.76,17.24,17.58,15500,14.7112381775259,15.0588812699055,14.6179680795704,14.9062574732511,18280.2424075243,0.0,1.0
2010-03-01,17.54,17.66,17.3,17.5,14100,14.8723410739945,14.9740902717642,14.6688426784553,14.838424674738,16629.1237384576,0.0,1.0
2010-03-02,17.62,17.86,17.33,17.52,21100,14.9401738725076,15.1436722680469,14.6942799778977,14.8553828743662,24884.7170837911,0.0,1.0
2010-03-03,17.85,17.92,17.3,17.6,28000,15.1351931682327,15.1945468669317,14.6688426784553,14.9232156728793,33022.3733813343,0.0,1.0
2010-03-04,17.9,17.9,17.73,17.85,10200,15.1775886673034,15.1775886673034,15.0334439704631,15.1351931682327,12029.5788746289,0.0,1.0
2010-03-05,18.36,18.41,17.72,17.95,16900,15.5676272587537,15.6100227578244,15.024964870649,15.2199841663741,19931.361076591,0.0,1.0
2010-03-08,18.61,18.6232,18.32,18.36,6400,15.7796047541071,15.7907971658617,15.5337108594971,15.5676272587537,7547.97105859066,0.0,1.0
2010-03-09,18.89,19.0,18.68,18.68,20800,16.0170195489029,16.1102896468584,15.838958452806,15.838958452806,24530.9059404197,0.0,1.0
2010-03-10,18.71,18.98,18.59,18.84,36600,15.8643957522484,16.0933314472301,15.7626465544788,15.9746240498322,43164.9594913155,0.0,1.0
2010-03-11,17.48,18.01,17.3,18.01,55300,14.8214664751097,15.2708587652589,14.6688426784553,15.2708587652589,65219.1874281351,0.0,1.0
2010-03-12,16.99,17.48,16.8001,17.0,59900,14.405990584217,14.8214664751097,14.2449724787466,14.4144696840312,70644.2916264973,0.0,1.0
2010-03-15,16.29,17.15,16.14,16.85,43700,13.8124535972275,14.5416561812432,13.6852671000155,14.2872831868191,51538.4898844395,0.0,1.0
2010-03-16,16.84,16.91,16.11,16.4,29400,14.278804087005,14.338157785704,13.6598298005731,13.905723695183,34673.4920504009,0.0,1.0
2010-03-17,16.99,17.05,16.87,16.91,45900,14.405990584217,14.4568651831019,14.3042413864474,14.338157785704,54133.1049358302,0.0,1.0
2010-03-18,16.93,17.1,16.76,17.1,19600,14.3551159853322,14.4992606821725,14.2109712884919,14.4992606821725,23115.661366934,0.0,1.0
2010-03-19,16.95,17.08,16.5515,17.02,44800,14.3720741849605,14.4823024825443,14.0341820573672,14.4314278836595,52835.7974101347,0.0,1.0
2010-03-22,17.02,17.24,16.85,16.85,12100,14.4314278836595,14.6179680795704,14.2872831868191,14.2872831868191,14270.3827826479,0.0,1.0
2010-03-23,16.98,17.02,16.866,17.02,14400,14.3975114844029,14.4314278836595,14.3008497465218,14.4314278836595,16982.934881829,0.0,1.0
2010-03-24,16.82,17.0,16.8,16.97,16000,14.2618458873767,14.4144696840312,14.2448876877485,14.3890323845888,18869.9276464767,0.0,1.0
2010-03-25,16.8,17.02,16.8,17.02,14000,14.2448876877485,14.4314278836595,14.2448876877485,14.4314278836595,16511.1866906671,0.0,1.0
2010-03-26,16.89,17.0,16.8301,16.92,11100,14.3211995860757,14.4144696840312,14.270409778189,14.3466368855181,13091.0123047432,0.0,1.0
2010-03-29,17.04,17.09,16.76,16.99,20400,14.4483860832877,14.4907815823584,14.2109712884919,14.405990584217,24059.1577492578,0.0,1.0
2010-03-30,17.39,17.46,16.98,17.0,17900,14.7451545767825,14.8045082754814,14.3975114844029,14.4144696840312,21110.7315544958,0.0,1.0
2010-03-31,16.83,17.83,16.82,17.36,60700,14.2703249871909,15.1182349686045,14.2618458873767,14.7197172773401,71587.7880088207,0.0,1.0
2010-04-01,16.57,16.98,16.45,16.81,13400,14.0498683920233,14.3975114844029,13.9481191942537,14.2533667875626,15803.5644039243,0.0,1.0
2010-04-05,16.93,16.97,16.56,16.58,15700,14.3551159853322,14.3890323845888,14.0413892922092,14.0583474918375,18516.1165031053,0.0,1.0
2010-04-06,16.84,16.92,16.7419,16.85,11200,14.278804087005,14.3466368855181,14.1956241178283,14.2872831868191,13208.9493525337,0.0,1.0
2010-04-07,17.43,17.51,16.77,16.77,18400,14.779070976039,14.8469037745521,14.2194503883061,14.2194503883061,21700.4167934482,0.0,1.0
2010-04-08,17.36,17.41,16.98,17.41,8300,14.7197172773401,14.7621127764108,14.3975114844029,14.7621127764108,9788.77496660976,0.0,1.0
2010-04-09,17.01,17.32,16.97,17.1101,13400,14.4229487838453,14.6858008780835,14.3890323845888,14.5078245729848,15803.5644039242,0.0,1.0
2010-04-12,17.03,17.29,17.0,17.01,25200,14.4399069834736,14.6603635786411,14.4144696840312,14.4229487838453,29720.1360432008,0.0,1.0
2010-04-13,17.25,17.25,16.87,16.87,56100,14.6264471793846,14.6264471793846,14.3042413864474,14.3042413864474,66162.6838104588,0.0,1.0
2010-04-14,17.92,17.92,17.2,17.28,18700,15.1945468669317,15.1945468669317,14.5840516803139,14.651884478827,22054.2279368196,0.0,1.0
2010-04-15,18.22,18.249,17.75,17.8,15200,15.4489198613558,15.4735092508168,15.0504021700914,15.0927976691621,17926.4312641528,0.0,1.0
2010-04-16,18.3,18.49,17.93,18.21,25500,15.5167526598689,15.6778555563374,15.2030259667458,15.4404407615416,30073.9471865721,0.0,1.0
2010-04-19,18.5,18.53,18.15,18.15,20800,15.6863346561516,15.711771955594,15.3895661626568,15.3895661626568,24530.9059404197,0.0,1.0
2010-04-20,19.62,19.62,18.57,18.61,17200,16.6359938353348,16.6359938353348,15.7456883548505,15.7796047541071,20285.1722199624,0.0,1.0
2010-04-21,19.72,19.886,19.55,19.55,16600,16.7207848334762,16.8615378903908,16.5766401366359,16.5766401366359,19577.5499332195,0.0,1.0
2010-04-22,19.77,19.818,19.19,19.58,17900,16.7631803325468,16.8038800116547,16.271392543327,16.6020774360783,21110.7315544959,0.0,1.0
2010-04-23,19.84,19.84,19.54,19.78,7000,16.8225340312458,16.8225340312458,16.5681610368217,16.771659432361,8255.59334533355,0.0,1.0
2010-04-26,19.67,20.11,19.49,19.75,29300,16.6783893344055,17.0514697262275,16.525765537751,16.7462221329186,34555.5550026104,0.0,1.0
2010-04-27,19.03,19.7999,19.0,19.52,15800,16.1357269463008,16.7885328409911,16.1102896468584,16.5512028371934,18634.0535508957,0.0,1.0
2010-04-28,19.21,19.2799,18.69,19.24,230900,16.2883507429552,16.347619650656,15.8474375526202,16.3137880423976,272316.643348217,0.0,1.0
2010-04-29,20.04,20.04,19.32,19.32,15200,16.9921160275285,16.9921160275285,16.3816208409107,16.3816208409107,17926.4312641529,0.0,1.0
2010-04-30,19.46,20.18,19.3101,20.11,42900,16.5003282383086,17.1108234249264,16.3732265320947,17.0514697262275,50594.9935021157,0.0,1.0
2010-05-03,19.48,19.5,19.04,19.5,14100,16.5172864379369,16.5342446375652,16.1442060461149,16.5342446375652,16629.1237384576,0.0,1.0
2010-05-04,19.23,19.23,18.82,19.12,38100,16.3053089425835,16.3053089425835,15.9576658502039,16.212038844628,44934.0152081726,0.0,1.0
2010-05-05,17.8,19.38,17.67,18.92,42500,15.0927976691621,16.4324954397955,14.9825693715783,16.0424568483453,50123.2453109536,0.0,1.0
2010-05-06,16.87,18.01,16.18,17.72,60900,14.3042413864474,15.2708587652589,13.719183499272,15.024964870649,71823.6621044019,0.0,1.0
2010-05-07,16.23,17.26,16.08,16.9,39400,13.7615789983427,14.6349262791987,13.6343925011307,14.3296786858898,46467.1968294489,0.0,1.0
2010-05-10,17.39,17.62,16.23,17.04,20400,14.7451545767825,14.9401738725076,13.7615789983427,14.4483860832877,24059.1577492577,0.0,1.0
2010-05-11,17.96,18.39,16.696,17.17,15600,15.2284632661882,15.5930645581961,14.1567050496814,14.5586143808715,18398.1794553148,0.0,1.0
2010-05-12,18.73,18.81,17.88,18.02,21000,15.8813539518767,15.9491867503898,15.1606304676751,15.279337865073,24766.7800360007,0.0,1.0
2010-05-13,18.13,18.57,18.04,18.57,12600,15.3726079630285,15.7456883548505,15.2962960647013,15.7456883548505,14860.0680216004,0.0,1.0
2010-05-14,17.16,17.89,16.94,17.89,18400,14.5501352810574,15.1691095674893,14.3635950851464,15.1691095674893,21700.4167934481,0.0,1.0
2010-05-17,16.68,17.24,16.14,17.24,24800,14.1431384899788,14.6179680795704,13.6852671000155,14.6179680795704,29248.3878520389,0.0,1.0
2010-05-18,16.56,17.19,16.55,16.88,19300,14.0413892922092,14.5755725804998,14.0329101923951,14.3127204862615,22761.8502235625,0.0,1.0
2010-05-19,16.27,16.55,15.58,16.4015,35200,13.7954953975993,14.0329101923951,13.2104375104239,13.9069955601551,41513.8408222486,0.0,1.0
2010-05-20,15.89,16.59,15.52,15.82,50200,13.4732896046621,14.0668265916516,13.1595629115391,13.4139359059631,59204.3979908205,0.0,1.0
2010-05-21,15.73,16.13,15.5019,15.56,43100,13.3376240076359,13.6767880002013,13.1442157408755,13.1934793107956,50830.8675976966,0.0,1.0
2010-05-24,14.92,15.83,14.85,15.83,47300,12.6508169226909,13.4224150057773,12.5914632239919,13.4224150057773,55784.2236048967,0.0,1.0
2010-05-25,14.73,14.81,14.29,14.76,27600,12.4897140262223,12.5575468247354,12.1166336344003,12.5151513256647,32550.6251901723,0.0,1.0
2010-05-26,14.52,15.05,14.46,14.53,76400,12.3116529301255,12.7610452202747,12.2607783312406,12.3201320299396,90103.9045119258,0.0,1.0
2010-05-27,17.46,17.69,14.89,14.89,81900,14.8045082754814,14.9995275712066,12.6253796232485,12.6253796232485,96590.4421404028,0.0,1.0
2010-05-28,17.18,17.77,17.07,17.45,76300,14.5670934806856,15.0673603697196,14.4738233827301,14.7960291756673,89985.9674641359,0.0,1.0
2010-06-01,16.71,17.49,16.395,17.39,67600,14.1685757894212,14.8299455749238,13.901484145276,14.7451545767825,79725.4443063642,0.0,1.0
2010-06-02,17.47,17.94,16.63,16.76,47600,14.8129873752956,15.21150506656,14.1007429909081,14.2109712884919,56138.034748268,0.0,1.0
2010-06-03,17.37,17.57,17.24,17.35,40600,14.7281963771542,14.8977783734369,14.6179680795704,14.7112381775259,47882.4414029346,0.0,1.0
2010-06-04,16.0,17.11,15.88,16.66,50700,13.5665597026176,14.5077397819867,13.4648105048479,14.1261802903506,59794.0832297729,0.0,1.0
2010-06-07,16.42,16.6,15.97,16.04,34700,13.9226818948113,14.0753056914657,13.5411224031752,13.6004761018741,40924.1555832963,0.0,1.0
2010-06-08,16.45,16.63,16.27,16.45,47500,13.9481191942537,14.1007429909081,13.7954953975993,13.9481191942537,56020.0977004777,0.0,1.0
2010-06-09,16.57,17.05,16.38,16.68,40600,14.0498683920233,14.4568651831019,13.8887654955547,14.1431384899788,47882.4414029347,0.0,1.0
2010-06-10,16.97,16.97,16.36,16.64,31100,14.3890323845888,14.3890323845888,13.8718072959265,14.1092220907223,36678.421862839,0.0,1.0
2010-06-11,17.44,17.47,16.69,16.69,20400,14.7875500758532,14.8129873752956,14.151617589793,14.151617589793,24059.1577492577,0.0,1.0
2010-06-14,16.48,17.58,16.39,17.58,35900,13.9735564936961,14.9062574732511,13.8972445953689,14.9062574732511,42339.4001567821,0.0,1.0
2010-06-15,17.08,17.3,16.26,16.49,42200,14.4823024825443,14.6688426784553,13.7870162977851,13.9820355935102,49769.4341675821,0.0,1.0
2010-06-16,16.37,17.11,16.37,16.66,39400,13.8802863957406,14.5077397819867,13.8802863957406,14.1261802903506,46467.1968294489,0.0,1.0
2010-06-17,16.43,16.56,16.02,16.41,34800,13.9311609946254,14.0413892922092,13.5835179022459,13.9142027949972,41042.0926310869,0.0,1.0
2010-06-18,16.13,16.56,16.04,16.56,38400,13.6767880002013,14.0413892922092,13.6004761018741,14.0413892922092,45287.8263515442,0.0,1.0
2010-06-21,16.04,16.91,16.0,16.1601,29200,13.6004761018741,14.338157785704,13.5665597026176,13.7023100906419,34437.61795482,0.0,1.0
2010-06-22,15.8,16.44,15.8,16.15,32700,13.3969777063349,13.9396400944396,13.3969777063349,13.6937461998296,38565.4146274866,0.0,1.0
2010-06-23,15.67,15.92,15.35,15.73,25500,13.2867494087511,13.4987269041045,13.0154182146987,13.3376240076359,30073.9471865722,0.0,1.0
2010-06-24,15.04,15.95,14.85,15.52,67100,12.7525661204605,13.5241642035469,12.5914632239919,13.1595629115391,79135.7590674118,0.0,1.0
2010-06-25,15.71,16.4,15.0001,15.08,952400,13.3206658080076,13.905723695183,12.7187345122021,12.7864825197171,1123232.44315653,0.0,1.0
2010-06-28,15.63,16.29,15.34,15.76,49300,13.2528330094945,13.8124535972275,13.0069391148846,13.3630613070783,58142.9645607065,0.0,1.0
2010-06-29,14.91,15.3324,14.87,15.25,42800,12.6423378228768,13.0004949990259,12.6084214236202,12.9306272165574,50477.056454325,0.0,1.0
2010-06-30,14.86,15.29,14.81,14.96,18300,12.5999423238061,12.9645436158139,12.5575468247354,12.6847333219474,21582.4797456577,0.0,1.0
2010-07-01,15.17,15.19,14.5,14.79,43400,12.8627944180443,12.8797526176726,12.2946947304972,12.5405886251071,51184.678741068,0.0,1.0
2010-07-02,15.13,15.54,14.7901,14.99,28300,12.8288780187877,13.1765211111673,12.5406734161053,12.7101706213898,33376.1845247058,0.0,1.0
2010-07-06,15.23,15.66,15.11,15.16,45000,12.9136690169291,13.278270308937,12.8119198191595,12.8543153182302,53071.6715057157,0.0,1.0
2010-07-07,15.01,15.47,15.01,15.23,45200,12.7271288210181,13.1171674124684,12.7271288210181,12.9136690169291,53307.5456012967,0.0,1.0
2010-07-08,15.41,15.41,14.96,15.15,70700,13.0662928135836,13.0662928135836,12.6847333219474,12.845836218416,83381.4927878686,0.0,1.0
2010-07-09,15.4,15.6,15.21,15.6,79400,13.0578137137694,13.2273957100521,12.8967108173008,13.2273957100521,93642.0159456407,0.0,1.0
2010-07-12,15.33,15.5,15.0,15.4,49400,12.9984600150705,13.1426047119108,12.718649721204,13.0578137137694,58260.9016084966,0.0,1.0
2010-07-13,15.73,15.78,15.3,15.35,35200,13.3376240076359,13.3800195067066,12.9730227156281,13.0154182146987,41513.8408222487,0.0,1.0
2010-07-14,15.96,16.24,15.71,15.88,39100,13.532643303361,13.7700580981568,13.3206658080076,13.4648105048479,46113.3856860775,0.0,1.0
2010-07-15,15.37,16.11,15.26,16.11,26300,13.032376414327,13.6598298005731,12.9391063163715,13.6598298005731,31017.4435688961,0.0,1.0
2010-07-16,14.8,15.37,14.66,15.35,40000,12.5490677249213,13.032376414327,12.4303603275234,13.0154182146987,47174.8191161916,0.0,1.0
2010-07-19,15.46,15.47,14.75,14.75,36300,13.1086883126542,13.1171674124684,12.5066722258506,12.5066722258506,42811.1483479441,0.0,1.0
2010-07-20,16.27,16.27,15.21,15.27,40400,13.7954953975993,13.7954953975993,12.8967108173008,12.9475854161857,47646.5673073535,0.0,1.0
2010-07-21,16.21,16.67,15.8111,16.4,44500,13.7446207987144,14.1346593901647,13.4063895071286,13.905723695183,52481.9862667634,0.0,1.0
2010-07-22,16.78,17.16,16.49,16.49,28400,14.2279294881202,14.5501352810574,13.9820355935102,13.9820355935102,33494.1215724961,0.0,1.0
2010-07-23,17.29,17.39,16.3,16.78,27700,14.6603635786411,14.7451545767825,13.8209326970417,14.2279294881202,32668.5622379628,0.0,1.0
2010-07-26,17.34,17.54,17.0,17.28,19800,14.7027590777118,14.8723410739945,14.4144696840312,14.651884478827,23351.5354625149,0.0,1.0
2010-07-27,16.79,17.56,16.58,17.56,36000,14.2364085879343,14.8892992736228,14.0583474918375,14.8892992736228,42457.3372045726,0.0,1.0
2010-07-28,16.95,17.0,16.43,16.61,50400,14.3720741849605,14.4144696840312,13.9311609946254,14.0837847912799,59440.2720864016,0.0,1.0
2010-07-29,17.1219,17.24,16.88,17.19,18900,14.5178299107655,14.6179680795704,14.3127204862615,14.5755725804998,22290.1020324006,0.0,1.0
2010-07-30,16.88,17.07,16.67,16.91,16000,14.3127204862615,14.4738233827301,14.1346593901647,14.338157785704,18869.9276464767,0.0,1.0
2010-08-02,17.0,17.29,16.55,16.55,39400,14.4144696840312,14.6603635786411,14.0329101923951,14.0329101923951,46467.1968294488,0.0,1.0
2010-08-03,17.08,17.17,16.8,16.82,12100,14.4823024825443,14.5586143808715,14.2448876877485,14.2618458873767,14270.382782648,0.0,1.0
2010-08-04,17.25,17.43,16.82,17.07,29100,14.6264471793846,14.779070976039,14.2618458873767,14.4738233827301,34319.6809070294,0.0,1.0
2010-08-05,17.65,17.93,17.22,17.25,49500,14.96561117195,15.2030259667458,14.6010098799422,14.6264471793846,58378.8386562873,0.0,1.0
2010-08-06,17.75,18.07,17.41,17.41,30200,15.0504021700914,15.3217333641437,14.7621127764108,14.7621127764108,35616.9884327247,0.0,1.0
2010-08-09,17.61,17.85,17.3,17.78,24300,14.9316947726935,15.1351931682327,14.6688426784553,15.0758394695338,28658.7026130864,0.0,1.0
2010-08-10,17.74,18.05,17.44,17.44,29200,15.0419230702772,15.3047751645155,14.7875500758532,14.7875500758532,34437.61795482,0.0,1.0
2010-08-11,17.42,17.7,17.13,17.38,33900,14.7705918762249,15.0080066710207,14.5246979816149,14.7366754769683,39980.6592009725,0.0,1.0
2010-08-12,17.25,17.48,17.11,17.11,27700,14.6264471793846,14.8214664751097,14.5077397819867,14.5077397819867,32668.5622379627,0.0,1.0
2010-08-13,17.42,17.47,17.15,17.27,21300,14.7705918762249,14.8129873752956,14.5416561812432,14.6434053790128,25120.5911793721,0.0,1.0
2010-08-16,17.44,17.77,17.23,17.23,20800,14.7875500758532,15.0673603697196,14.6094889797563,14.6094889797563,24530.9059404196,0.0,1.0
2010-08-17,18.013,18.04,17.42,17.61,27100,15.2734024952032,15.2962960647013,14.7705918762249,14.9316947726935,31960.9399512198,0.0,1.0
2010-08-18,17.64,17.92,17.5,17.89,51700,14.9571320721359,15.1945468669317,14.838424674738,15.1691095674893,60973.4537076777,0.0,1.0
2010-08-19,17.42,17.83,17.285,17.55,11800,14.7705918762249,15.1182349686045,14.6561240287341,14.8808201738087,13916.5716392765,0.0,1.0
2010-08-20,17.54,17.55,17.22,17.26,19300,14.8723410739945,14.8808201738087,14.6010098799422,14.6349262791987,22761.8502235625,0.0,1.0
2010-08-23,16.64,17.7,16.52,17.6,17200,14.1092220907223,15.0080066710207,14.0074728929527,14.9232156728793,20285.1722199624,0.0,1.0
2010-08-24,16.11,16.68,16.11,16.51,17500,13.6598298005731,14.1431384899788,13.6598298005731,13.9989937931385,20638.9833633338,0.0,1.0
2010-08-25,15.99,16.21,15.66,16.04,23900,13.5580806028034,13.7446207987144,13.278270308937,13.6004761018741,28186.9544219246,0.0,1.0
2010-08-26,15.54,16.23,15.54,16.15,17400,13.1765211111673,13.7615789983427,13.1765211111673,13.6937461998296,20521.0463155434,0.0,1.0
2010-08-27,15.99,15.99,15.56,15.81,11500,13.5580806028034,13.5580806028034,13.1934793107956,13.405456806149,13562.7604959052,0.0,1.0
2010-08-30,15.74,15.98,15.74,15.85,7500,13.34610310745,13.5496015029893,13.34610310745,13.4393732054055,8845.27858428598,0.0,1.0
2010-08-31,15.63,15.81,15.5275,15.78,7400,13.2528330094945,13.405456806149,13.1659222363997,13.3800195067066,8727.3415364955,0.0,1.0
2010-09-01,16.27,16.43,15.69,15.69,10200,13.7954953975993,13.9311609946254,13.3037076083794,13.3037076083794,12029.5788746288,0.0,1.0
2010-09-02,16.35,16.42,15.73,15.73,10600,13.8633281961123,13.9226818948113,13.3376240076359,13.3376240076359,12501.3270657908,0.0,1.0
2010-09-03,16.59,16.83,16.28,16.57,17100,14.0668265916516,14.2703249871909,13.8039744974134,14.0498683920233,20167.235172172,0.0,1.0
2010-09-07,16.5,16.92,16.37,16.55,22800,13.9905146933244,14.3466368855181,13.8802863957406,14.0329101923951,26889.6468962292,0.0,1.0
2010-09-08,17.02,17.16,16.53,16.53,38000,14.4314278836595,14.5501352810574,14.0159519927668,14.0159519927668,44816.078160382,0.0,1.0
2010-09-09,17.08,17.68,17.04,17.19,16000,14.4823024825443,14.9910484713924,14.4483860832877,14.5755725804998,18869.9276464766,0.0,1.0
2010-09-10,17.46,17.73,17.21,17.21,35600,14.8045082754814,15.0334439704631,14.592530780128,14.592530780128,41985.5890134107,0.0,1.0
2010-09-13,17.81,17.81,17.28,17.63,24600,15.1012767689762,15.1012767689762,14.651884478827,14.9486529723217,29012.5137564579,0.0,1.0
2010-09-14,18.54,18.54,17.612,17.7,47300,15.7202510554081,15.7202510554081,14.9333905926563,15.0080066710207,55784.2236048968,0.0,1.0
2010-09-15,18.5,18.56,18.22,18.34,19000,15.6863346561516,15.7372092550364,15.4489198613558,15.5506690591254,22408.039080191,0.0,1.0
2010-09-16,18.2,18.5,18.2,18.34,6500,15.4319616617275,15.6863346561516,15.4319616617275,15.5506690591254,7665.90810638115,0.0,1.0
2010-09-17,18.1,18.32,18.02,18.02,21200,15.3471706635861,15.5337108594971,15.279337865073,15.279337865073,25002.6541315817,0.0,1.0
2010-09-20,18.53,18.62,18.07,18.07,12500,15.711771955594,15.7880838539212,15.3217333641437,15.3217333641437,14742.1309738099,0.0,1.0
2010-09-21,18.06,18.47,17.3,18.44,10900,15.3132542643296,15.6608973567092,14.6688426784553,15.6354600572668,12855.1382091622,0.0,1.0
2010-09-22,18.07,18.24,17.48,17.48,9500,15.3217333641437,15.465878060984,14.8214664751097,14.8214664751097,11204.0195400956,0.0,1.0
2010-09-23,18.075,18.1756,17.86,18.0,8400,15.3259729140508,15.411272658181,15.1436722680469,15.2623796654448,9906.71201440026,0.0,1.0
2010-09-24,18.34,18.4,18.1,18.1,6000,15.5506690591254,15.6015436580102,15.3471706635861,15.3471706635861,7076.22286742876,0.0,1.0
2010-09-27,18.03,18.2,17.85,18.2,11000,15.2878169648872,15.4319616617275,15.1351931682327,15.4319616617275,12973.0752569527,0.0,1.0
2010-09-28,18.38,18.38,17.9,17.97,7300,15.5845854583819,15.5845854583819,15.1775886673034,15.2369423660024,8609.40448870501,0.0,1.0
2010-09-29,18.15,18.258,17.98,18.24,9900,15.3895661626568,15.4811404406495,15.2454214658165,15.465878060984,11675.7677312575,0.0,1.0
2010-09-30,18.0,18.2474,17.97,18.15,4600,15.2623796654448,15.4721525948465,15.2369423660024,15.3895661626568,5425.10419836204,0.0,1.0
2010-10-01,18.23,18.25,18.01,18.17,9400,15.4573989611699,15.4743571607982,15.2708587652589,15.4065243622851,11086.0824923051,0.0,1.0
2010-10-04,18.39,18.4,18.25,18.3,7600,15.5930645581961,15.6015436580102,15.4743571607982,15.5167526598689,8963.21563207642,0.0,1.0
2010-10-05,18.71,18.91,18.4,18.5,16000,15.8643957522484,16.0339777485312,15.6015436580102,15.6863346561516,18869.9276464767,0.0,1.0
2010-10-06,18.82,18.839,18.65,18.79,3700,15.9576658502039,15.9737761398508,15.8135211533636,15.9322285507615,4363.67076824774,0.0,1.0
2010-10-07,18.92,18.96,18.65,18.84,11500,16.0424568483453,16.0763732476018,15.8135211533636,15.9746240498322,13562.7604959051,0.0,1.0
2010-10-08,18.89,18.89,18.62,18.76,9800,16.0170195489029,16.0170195489029,15.7880838539212,15.9067912513191,11557.830683467,0.0,1.0
2010-10-11,18.825,18.91,18.61,18.81,7600,15.961905400111,16.0339777485312,15.7796047541071,15.9491867503898,8963.21563207642,0.0,1.0
2010-10-12,18.96,19.15,18.8,18.95,14900,16.0763732476018,16.2374761440704,15.9407076505757,16.0678941477877,17572.6201207815,0.0,1.0
2010-10-13,19.03,19.1399,18.9,19.01,4800,16.1357269463008,16.2289122532581,16.025498648717,16.1187687466725,5660.978293943,0.0,1.0
2010-10-14,18.93,19.0,18.81,18.95,16600,16.0509359481594,16.1102896468584,15.9491867503898,16.0678941477877,19577.5499332196,0.0,1.0
2010-10-15,18.05,19.0,18.0,19.0,19900,15.3047751645155,16.1102896468584,15.2623796654448,16.1102896468584,23469.4725103053,0.0,1.0
2010-10-18,18.0,18.13,17.66,17.91,7700,15.2623796654448,15.3726079630285,14.9740902717642,15.1860677671176,9081.15267986689,0.0,1.0
2010-10-19,17.74,18.18,17.42,17.7,26500,15.0419230702772,15.4150034620992,14.7705918762249,15.0080066710207,31253.3176644771,0.0,1.0
2010-10-20,18.08,18.0899,17.32,17.32,3400,15.3302124639579,15.3386067727739,14.6858008780835,14.6858008780835,4009.85962487629,0.0,1.0
2010-10-21,18.24,18.52,18.16,18.27,21900,15.465878060984,15.7032928557798,15.398045262471,15.4913153604264,25828.213466115,0.0,1.0
2010-10-22,18.31,18.44,18.16,18.26,11000,15.525231759683,15.6354600572668,15.398045262471,15.4828362606123,12973.0752569527,0.0,1.0
2010-10-25,18.53,18.6,18.3144,18.5,12800,15.711771955594,15.7711256542929,15.5289625636012,15.6863346561516,15095.9421171813,0.0,1.0
2010-10-26,18.45,18.63,18.3,18.42,15700,15.6439391570809,15.7965629537353,15.5167526598689,15.6185018576385,18516.1165031052,0.0,1.0
2010-10-27,18.45,18.45,18.4101,18.45,600,15.6439391570809,15.6439391570809,15.6101075488225,15.6439391570809,707.622286742875,0.0,1.0
2010-10-28,18.5,18.6,18.455,18.6,3100,15.6863346561516,15.7711256542929,15.648178706988,15.7711256542929,3656.04848150485,0.0,1.0
2010-10-29,18.4,18.51,18.4,18.5,10000,15.6015436580102,15.6948137559657,15.6015436580102,15.6863346561516,11793.7047790479,0.0,1.0
2010-11-01,18.62,18.62,18.012,18.45,20700,15.7880838539212,15.7880838539212,15.2725545852217,15.6439391570809,24412.9688926292,0.0,1.0
2010-11-02,18.94,18.98,18.5,18.98,63000,16.0594150479736,16.0933314472301,15.6863346561516,16.0933314472301,74300.3401080018,0.0,1.0
2010-11-03,18.8568,18.97,18.78,18.93,5300,15.9888689375199,16.084852347416,15.9237494509474,16.0509359481594,6250.66353289542,0.0,1.0
2010-11-04,19.56,19.66,19.05,19.05,20700,16.58511923645,16.6699102345914,16.1526851459291,16.1526851459291,24412.9688926292,0.0,1.0
2010-11-05,19.77,19.88,19.68,19.69,4500,16.7631803325468,16.8564504305023,16.6868684342196,16.6953475340338,5307.16715057158,0.0,1.0
2010-11-08,19.91,20.0,19.5501,19.75,15100,16.8818877299448,16.958199628272,16.576724927634,16.7462221329186,17808.4942163623,0.0,1.0
2010-11-09,19.91,20.0,19.78,19.78,6600,16.8818877299448,16.958199628272,16.771659432361,16.771659432361,7783.84515417161,0.0,1.0
2010-11-10,19.31,19.8301,19.31,19.83,2900,16.3731417410966,16.8141397224298,16.3731417410966,16.8140549314317,3420.1743859239,0.0,1.0
2010-11-11,19.27,19.369,18.65,19.01,5700,16.33922534184,16.42316843,15.8135211533636,16.1187687466725,6722.41172405734,0.0,1.0
2010-11-12,19.25,19.32,19.031,19.2,7900,16.3222671422118,16.3816208409107,16.1365748562822,16.2798716431411,9317.02677544785,0.0,1.0
2010-11-15,19.52,19.9,18.85,18.95,14900,16.5512028371934,16.8734086301306,15.9831031496463,16.0678941477877,17572.6201207815,0.0,1.0
2010-11-16,19.25,19.39,18.72,19.39,23800,16.3222671422118,16.4409745396097,15.8728748520626,16.4409745396097,28069.017374134,0.0,1.0
2010-11-17,19.26,19.3,19.23,19.27,3900,16.3307462420259,16.3646626412825,16.3053089425835,16.33922534184,4599.5448638287,0.0,1.0
2010-11-18,19.22,20.13,19.02,19.49,27900,16.2968298427694,17.0684279258557,16.1272478464866,16.525765537751,32904.4363335437,0.0,1.0
2010-11-19,19.72,19.74,19.25,19.25,10000,16.7207848334762,16.7377430331044,16.3222671422118,16.3222671422118,11793.7047790479,0.0,1.0
2010-11-22,20.0,20.0,19.1,19.5926,60200,16.958199628272,16.958199628272,16.1950806449997,16.6127611018441,70998.1027698684,0.0,1.0
2010-11-23,19.75,19.9998,19.6619,19.99,8400,16.7462221329186,16.9580300462757,16.671521263556,16.9497205284578,9906.71201440025,0.0,1.0
2010-11-24,19.8,19.93,19.7,19.86,3800,16.7886176319893,16.898845929573,16.7038266338479,16.8394922308741,4481.6078160382,0.0,1.0
2010-11-26,19.74,19.79,19.5,19.5,1700,16.7377430331044,16.7801385321751,16.5342446375652,16.5342446375652,2004.92981243815,0.0,1.0
2010-11-29,19.6819,19.8,19.52,19.55,6600,16.6884794631843,16.7886176319893,16.5512028371934,16.5766401366359,7783.84515417164,0.0,1.0
2010-11-30,19.26,19.99,19.19,19.59,25400,16.3307462420259,16.9497205284578,16.271392543327,16.6105565358924,29956.0101387818,0.0,1.0
2010-12-01,19.57,19.65,19.26,19.42,6300,16.5935983362641,16.6614311347772,16.3307462420259,16.4664118390521,7430.03401080021,0.0,1.0
2010-12-02,19.43,19.58,19.24,19.45,12800,16.4748909388662,16.6020774360783,16.3137880423976,16.4918491384945,15095.9421171814,0.0,1.0
2010-12-03,19.7,19.7,19.26,19.3,10000,16.7038266338479,16.7038266338479,16.3307462420259,16.3646626412825,11793.7047790479,0.0,1.0
2010-12-06,19.7501,19.87,19.56,19.64,5300,16.7463069239167,16.8479713306882,16.58511923645,16.6529520349631,6250.66353289541,0.0,1.0
2010-12-07,19.35,19.9,19.35,19.9,13400,16.4070581403531,16.8734086301306,16.4070581403531,16.8734086301306,15803.5644039243,0.0,1.0
2010-12-08,19.49,19.55,18.981,19.31,24300,16.525765537751,16.5766401366359,16.0941793572115,16.3731417410966,28658.7026130865,0.0,1.0
2010-12-09,19.85,19.85,19.55,19.58,8600,16.8310131310599,16.8310131310599,16.5766401366359,16.6020774360783,10142.5861099812,0.0,1.0
2010-12-10,20.01,20.2299,19.7801,19.86,12800,16.9666787280861,17.153134132999,16.7717442233591,16.8394922308741,15095.9421171814,0.0,1.0
2010-12-13,19.763,20.3,19.27,20.01,67100,16.757244962677,17.2125726226961,16.33922534184,16.9666787280861,79135.7590674114,0.0,1.0
2010-12-14,19.61,19.68,19.001,19.62,14900,16.6275147355207,16.6868684342196,16.1111375568398,16.6359938353348,17572.6201207814,0.0,1.0
2010-12-15,19.8,20.01,19.46,19.5,16800,16.7886176319893,16.9666787280861,16.5003282383086,16.5342446375652,19813.4240288005,0.0,1.0
2010-12-16,20.22,20.22,19.716,19.82,10700,17.144739824183,17.144739824183,16.7173931935505,16.8055758316175,12619.2641135813,0.0,1.0
2010-12-17,20.5,20.85,20.15,20.21,58500,17.3821546189788,17.6789231124735,17.085386125484,17.1362607243688,68993.1729574303,0.0,1.0
2010-12-20,22.42,22.48,20.27,20.54,29400,19.0101417832929,19.0610163821777,17.1871353232536,17.4160710182353,34673.4920504009,0.0,1.0
2010-12-21,23.41,24.03,22.301,22.42,45900,19.8495726648923,20.3752768533688,18.9092404955047,19.0101417832929,54133.1049358301,0.0,1.0
2010-12-22,23.1,23.904,22.948,23.51,16800,19.5867205706541,20.2684401957107,19.4578382534793,19.9343636630337,19813.4240288005,0.0,1.0
2010-12-23,23.25,23.4,22.852,22.852,9900,19.7139070678662,19.8410935650782,19.3764388952636,19.3764388952636,11675.7677312574,0.0,1.0
2010-12-27,23.5,23.6699,23.2,23.23,17700,19.9258845632196,20.0699444690617,19.6715115687955,19.6969488682379,20874.8574589148,0.0,1.0
2010-12-28,23.56,23.73,23.36,23.36,17400,19.9767591621044,20.1209038589447,19.8071771658217,19.8071771658217,20521.0463155434,0.0,1.0
2010-12-29,23.7,23.84,23.391,23.57,11400,20.0954665595023,20.2141739569002,19.8334623752455,19.9852382619185,13444.8234481146,0.0,1.0
2010-12-30,24.14,24.15,23.51,23.6,13600,20.4685469513243,20.4770260511384,19.9343636630337,20.0106755613609,16039.4384995052,0.0,1.0
2010-12-31,23.65,23.99,23.65,23.99,6500,20.0530710604316,20.3413604541122,20.0530710604316,20.3413604541122,7665.90810638116,0.0,1.0
2011-01-03,24.26,24.26,23.75,23.77,13500,20.5702961490939,20.5702961490939,20.137862058573,20.1548202582012,15921.5014517147,0.0,1.0
2011-01-04,24.29,24.4,24.0,24.22,6400,20.5957334485363,20.6890035464918,20.3498395539264,20.5363797498374,7547.97105859068,0.0,1.0
2011-01-05,24.43,24.5,24.2,24.29,17300,20.7144408459342,20.7737945446332,20.5194215502091,20.5957334485363,20403.1092677529,0.0,1.0
2011-01-06,24.95,25.12,24.41,24.5,14600,21.1553540362693,21.2994987331096,20.6974826463059,20.7737945446332,17218.80897741,0.0,1.0
2011-01-07,24.9,25.85,24.72,24.95,71800,21.1129585371986,21.9184730195415,20.9603347405442,21.1553540362693,84678.8003135642,0.0,1.0
2011-01-10,24.98,25.05,24.77,24.77,3800,21.1807913357117,21.2401450344106,21.0027302396148,21.0027302396148,4481.60781603821,0.0,1.0
2011-01-11,25.174,25.3,25.0401,25.2,6000,21.3452858721059,21.4521225297641,21.2317507255947,21.3673315316227,7076.22286742877,0.0,1.0
2011-01-12,24.26,25.0,23.5,25.0,42700,20.5702961490939,21.19774953534,19.9258845632196,21.19774953534,50359.1194065347,0.0,1.0
2011-01-13,24.41,24.53,23.88,24.08,19700,20.6974826463059,20.7992318440756,20.2480903561567,20.4176723524395,23233.5984147245,0.0,1.0
2011-01-14,25.59,25.69,24.35,24.52,31400,21.698016424374,21.7828074225154,20.6466080474211,20.7907527442614,37032.2330062105,0.0,1.0
2011-01-18,25.65,25.69,25.39,25.39,22800,21.7488910232588,21.7828074225154,21.5284344280913,21.5284344280913,26889.6468962293,0.0,1.0
2011-01-19,25.56,25.69,25.37,25.65,16000,21.6725791249316,21.7828074225154,21.511476228463,21.7488910232588,18869.9276464767,0.0,1.0
2011-01-20,25.61,25.61,24.232,24.232,20100,21.7149746240023,21.7149746240023,20.5465546696143,20.5465546696143,23705.3466058863,0.0,1.0
2011-01-21,26.52,26.84,25.7,25.74,18800,22.4865727070886,22.757903901141,21.7912865223295,21.825202921586,22172.1649846101,0.0,1.0
2011-01-24,26.02,26.795,26.0,26.48,19300,22.0626177163818,22.7197479519774,22.0456595167536,22.4526563078321,22761.8502235625,0.0,1.0
2011-01-25,25.6,26.0999,25.44,26.0,12300,21.7064955241881,22.1303657238968,21.570829927162,22.0456595167536,14506.256878229,0.0,1.0
2011-01-26,25.492,26.07,25.38,26.07,13200,21.6149212461955,22.1050132154525,21.5199553282771,22.1050132154525,15567.6903083432,0.0,1.0
2011-01-27,25.76,25.86,25.42,25.62,14700,21.8421611212143,21.9269521193557,21.5538717275337,21.7234537238164,17336.7460252005,0.0,1.0
2011-01-28,25.19,25.99,25.18,25.75,14300,21.3588524318086,22.0371804169394,21.3503733319944,21.8336820214002,16864.9978340385,0.0,1.0
2011-01-31,25.35,25.45,25.14,25.14,11900,21.4945180288347,21.5793090269761,21.3164569327379,21.3164569327379,14034.5086870671,0.0,1.0
2011-02-01,24.51,25.66,24.2,25.21,15100,20.7822736444473,21.7573701230729,20.5194215502091,21.3758106314368,17808.4942163624,0.0,1.0
2011-02-02,25.01,25.03,23.25,24.5,28200,21.2062286351541,21.2231868347824,19.7139070678662,20.7737945446332,33258.2474769152,0.0,1.0
2011-02-03,25.29,25.35,24.7301,25.0,7300,21.4436434299499,21.4945180288347,20.9688986313564,21.19774953534,8609.40448870499,0.0,1.0
2011-02-04,25.16,25.36,24.84,25.0,7400,21.3334151323661,21.5029971286489,21.0620839383138,21.19774953534,8727.34153649549,0.0,1.0
2011-02-07,25.2,25.364,25.0,25.2,23400,21.3673315316227,21.5063887685745,21.19774953534,21.3673315316227,27597.2691829721,0.0,1.0
2011-02-08,25.32,25.33,24.74,24.74,29800,21.4690807293923,21.4775598292065,20.9772929401724,20.9772929401724,35145.2402415629,0.0,1.0
2011-02-09,25.39,25.46,25.01,25.32,14100,21.5284344280913,21.5877881267902,21.2062286351541,21.4690807293923,16629.1237384576,0.0,1.0
2011-02-10,25.35,25.46,25.09,25.35,6500,21.4945180288347,21.5877881267902,21.2740614336672,21.4945180288347,7665.90810638116,0.0,1.0
2011-02-11,26.44,26.44,25.25,25.25,24000,22.4187399085756,22.4187399085756,21.4097270306934,21.4097270306934,28304.891469715,0.0,1.0
2011-02-14,26.4,26.83,26.0,26.58,34200,22.384823509319,22.7494248013269,22.0456595167536,22.5374473059735,40334.4703443439,0.0,1.0
2011-02-15,26.05,26.48,26.05,26.48,5300,22.0880550158242,22.4526563078321,22.0880550158242,22.4526563078321,6250.66353289542,0.0,1.0
2011-02-16,25.82,26.18,25.6601,26.09,5500,21.8930357200991,22.198283313408,21.7574549140711,22.1219714150808,6486.53762847637,0.0,1.0
2011-02-17,26.83,26.83,25.6,25.72,12100,22.7494248013269,22.7494248013269,21.7064955241881,21.8082447219578,14270.382782648,0.0,1.0
2011-02-18,28.34,28.39,27.0,27.0,23200,24.0297688732614,24.0721643723321,22.8935694981672,22.8935694981672,27361.3950873912,0.0,1.0
2011-02-22,28.48,28.55,27.91,28.24,47100,24.1484762706593,24.2078299693582,23.6651675812535,23.94497787512,55548.3495093157,0.0,1.0
2011-02-23,28.4,28.8575,28.21,28.42,30500,24.0806434721462,24.4685622886429,23.9195405756776,24.0976016717745,35970.7995760962,0.0,1.0
2011-02-24,29.04,29.43,28.11,28.13,36000,24.6233058602509,24.9539907530022,23.8347495775363,23.8517077771645,42457.3372045726,0.0,1.0
2011-02-25,30.0,30.2599,28.755,29.0,41400,25.437299442408,25.6576712465774,24.381651515548,24.5893894609944,48825.9377852583,0.0,1.0
2011-02-28,30.03,30.38,29.9,30.03,32400,25.4627367418504,25.7595052353451,25.3525084442666,25.4627367418504,38211.6034841152,0.0,1.0
2011-03-01,30.05,30.3,30.01,30.03,18400,25.4796949414786,25.691672436832,25.4457785422221,25.4627367418504,21700.4167934482,0.0,1.0
2011-03-02,29.83,30.35,29.42,29.97,23900,25.2931547455676,25.7340679359027,24.9455116531881,25.4118621429656,28186.9544219246,0.0,1.0
2011-03-03,29.16,30.18,29.06,29.89,29800,24.7250550580205,25.5899232390624,24.6402640598792,25.3440293444525,35145.2402415629,0.0,1.0
2011-03-04,28.19,29.3,27.97,29.16,29300,23.9025823760493,24.8437624554184,23.7160421801384,24.7250550580205,34555.5550026105,0.0,1.0
2011-03-07,28.19,28.75,28.07,28.37,35400,23.9025823760493,24.377411965641,23.8008331782797,24.0552061727038,41749.7149178298,0.0,1.0
2011-03-08,29.04,29.209,28.25,28.48,25900,24.6233058602509,24.7666026471098,23.9534569749342,24.1484762706593,30545.6953777341,0.0,1.0
2011-03-09,28.89,29.26,28.67,29.26,14800,24.4961193630389,24.8098460561619,24.3095791671279,24.8098460561619,17454.6830729909,0.0,1.0
2011-03-10,28.26,30.0,26.5,30.0,88900,23.9619360747483,25.437299442408,22.4696145074604,25.437299442408,104846.035485736,0.0,1.0
2011-03-11,28.99,29.1,28.21,28.72,28200,24.5809103611802,24.6741804591357,23.9195405756776,24.3519746661986,33258.2474769152,0.0,1.0
2011-03-14,29.68,29.86,28.98,29.07,32600,25.1659682483556,25.3185920450101,24.5724312613661,24.6487431596933,38447.4775796963,0.0,1.0
2011-03-15,28.61,29.85,28.49,29.51,31400,24.2587045682431,25.3101129451959,24.1569553704734,25.0218235515153,37032.2330062104,0.0,1.0
2011-03-16,27.96,28.49,27.8,28.49,15200,23.7075630803242,24.1569553704734,23.571897483298,24.1569553704734,17926.4312641529,0.0,1.0
2011-03-17,29.86,29.86,26.51,27.56,40400,25.3185920450101,25.3185920450101,22.4780936072745,23.3683990877588,47646.5673073536,0.0,1.0
2011-03-18,30.64,31.1,29.9,29.94,28200,25.9799618305127,26.3700004219629,25.3525084442666,25.3864248435231,33258.2474769151,0.0,1.0
2011-03-21,30.32,30.88,30.13,30.88,39500,25.7086306364603,26.1834602260519,25.5475277399917,26.1834602260519,46585.1338772393,0.0,1.0
2011-03-22,30.5,30.79,30.3,30.59,31800,25.8612544331148,26.1071483277247,25.691672436832,25.937566331442,37503.9811973724,0.0,1.0
2011-03-23,30.01,30.43,29.48,30.43,27600,25.4457785422221,25.8019007344158,24.9963862520729,25.8019007344158,32550.6251901723,0.0,1.0
2011-03-24,30.01,30.88,29.8,30.75,15800,25.4457785422221,26.1834602260519,25.2677174461252,26.0732319284682,18634.0535508957,0.0,1.0
2011-03-25,30.45,30.65,30.0,30.32,26000,25.8188589340441,25.9884409303268,25.437299442408,25.7086306364603,30663.6324255246,0.0,1.0
2011-03-28,30.297,30.5,30.18,30.47,13000,25.6891287068878,25.8612544331148,25.5899232390624,25.8358171336724,15331.8162127623,0.0,1.0
2011-03-29,29.89,30.2688,29.5,30.21,37500,25.3440293444525,25.6652176454119,25.0133444517012,25.6153605385048,44226.3929214297,0.0,1.0
2011-03-30,30.47,30.5,29.02,29.9,27300,25.8358171336724,25.8612544331148,24.6063476606226,25.3525084442666,32196.8140468008,0.0,1.0
2011-03-31,30.5,30.5,29.98,30.24,29700,25.8612544331148,25.8612544331148,25.4203412427797,25.6407978379472,35027.3031937723,0.0,1.0
2011-04-01,30.31,30.5,30.0,30.5,17800,25.7001515366462,25.8612544331148,25.437299442408,25.8612544331148,20992.7945067053,0.0,1.0
2011-04-04,31.51,31.82,30.29,30.29,56800,26.7176435143425,26.9804956085807,25.6831933370179,25.6831933370179,66988.2431449922,0.0,1.0
2011-04-05,31.64,31.91,31.33,31.55,17200,26.8278718119263,27.0568075069079,26.565019717688,26.751559913599,20285.1722199624,0.0,1.0
2011-04-06,31.79,31.88,31.68,31.87,11300,26.9550583091383,27.0313702074655,26.8617882111828,27.0228911076514,13326.8864003242,0.0,1.0
2011-04-07,31.58,32.0,31.0,31.87,51000,26.7769972130414,27.1331194052352,26.2852094238216,27.0228911076514,60147.8943731445,0.0,1.0
2011-04-08,31.9,31.91,31.5,31.86,23300,27.0483284070938,27.0568075069079,26.7091644145284,27.0144120078373,27479.3321351817,0.0,1.0
2011-04-11,32.14,32.4599,31.7501,31.99,44900,27.2518268026331,27.5230732056873,26.9212267008799,27.124640305421,52953.7344579251,0.0,1.0
2011-04-12,31.88,32.5,31.8,32.12,42300,27.0313702074655,27.557074395942,26.9635374089524,27.2348686030048,49887.3712153728,0.0,1.0
2011-04-13,31.91,32.1582,31.89,31.9,57300,27.0568075069079,27.2672587642948,27.0398493072797,27.0483284070938,67577.9283839447,0.0,1.0
2011-04-14,32.0,32.28,31.85,31.85,22800,27.1331194052352,27.370534200031,27.0059329080231,27.0059329080231,26889.6468962292,0.0,1.0
2011-04-15,32.12,32.2971,31.99,32.12,26500,27.2348686030048,27.3850334607131,27.124640305421,27.2348686030048,31253.317664477,0.0,1.0
2011-04-18,31.78,32.05,31.74,32.01,31800,26.9465792093242,27.1755149043058,26.9126628100676,27.1415985050493,37503.9811973724,0.0,1.0
2011-04-19,31.48,31.95,30.7,31.78,36100,26.6922062149001,27.0907239061645,26.0308364293975,26.9465792093242,42575.274252363,0.0,1.0
2011-04-20,31.8,31.99,31.57,31.99,19800,26.9635374089524,27.124640305421,26.7685181132273,27.124640305421,23351.5354625149,0.0,1.0
2011-04-21,32.58,32.8,31.46,31.97,35800,27.624907194455,27.811447390366,26.6752480152718,27.1076821057928,42221.4631089917,0.0,1.0
2011-04-25,32.22,32.7,32.14,32.58,16700,27.3196596011461,27.7266563922247,27.2518268026331,27.624907194455,19695.4869810101,0.0,1.0
2011-04-26,32.48,32.58,32.11,32.28,24200,27.5401161963137,27.624907194455,27.2263895031907,27.370534200031,28540.765565296,0.0,1.0
2011-04-27,32.58,32.58,32.41,32.57,13000,27.624907194455,27.624907194455,27.4807624976147,27.6164280946409,15331.8162127623,0.0,1.0
2011-04-28,32.81,32.82,32.511,32.65,11000,27.8199264901802,27.8284055899943,27.5664014057375,27.684260893154,12973.0752569527,0.0,1.0
2011-04-29,32.5,32.75,32.43,32.71,5700,27.557074395942,27.7690518912954,27.497720697243,27.7351354920388,6722.41172405731,0.0,1.0
2011-05-02,32.34,32.58,32.34,32.55,11000,27.4214087989158,27.624907194455,27.4214087989158,27.5994698950126,12973.0752569527,0.0,1.0
2011-05-03,32.44,32.58,32.25,32.25,13000,27.5061997970571,27.624907194455,27.3450969005886,27.3450969005886,15331.8162127623,0.0,1.0
2011-05-04,29.29,32.39,29.0,32.39,74000,24.8352833556043,27.4638042979865,24.5893894609944,27.4638042979865,87273.4153649547,0.0,1.0
2011-05-05,29.46,29.8999,28.6,29.01,21100,24.9794280524446,25.3524236532685,24.2502254684289,24.5978685608085,24884.7170837911,0.0,1.0
2011-05-06,29.67,30.0,29.5,29.69,11000,25.1574891485415,25.437299442408,25.0133444517012,25.1744473481697,12973.0752569527,0.0,1.0
2011-05-09,29.7,29.85,29.29,29.76,9200,25.1829264479839,25.3101129451959,24.8352833556043,25.2338010468687,10850.2083967241,0.0,1.0
2011-05-10,32.1,32.47,29.55,29.71,44900,27.2179104033765,27.5316370964996,25.0557399507718,25.191405547798,52953.7344579252,0.0,1.0
2011-05-11,31.835,32.11,30.11,32.11,21700,26.9932142583019,27.2263895031907,25.5305695403635,27.2263895031907,25592.339370534,0.0,1.0
2011-05-12,31.38,31.81,30.74,31.79,20100,26.6074152167587,26.9720165087666,26.064752828654,26.9550583091383,23705.3466058864,0.0,1.0
2011-05-13,30.72,31.55,30.56,31.31,22000,26.0477946290258,26.751559913599,25.9121290319996,26.5480615180598,25946.1505139054,0.0,1.0
2011-05-16,29.76,30.62,29.525,30.62,10700,25.2338010468687,25.9630036308844,25.0345422012365,25.9630036308844,12619.2641135813,0.0,1.0
2011-05-17,29.1,29.5,28.62,29.41,15500,24.6741804591357,25.0133444517012,24.2671836680572,24.9370325533739,18280.2424075243,0.0,1.0
2011-05-18,30.13,30.32,29.06,29.06,26200,25.5475277399917,25.7086306364603,24.6402640598792,24.6402640598792,30899.5065211056,0.0,1.0
2011-05-19,30.72,30.74,30.14,30.14,23300,26.0477946290258,26.064752828654,25.5560068398059,25.5560068398059,27479.3321351816,0.0,1.0
2011-05-20,30.2,30.72,30.0681,30.72,7000,25.6068814386907,26.0477946290258,25.4950421121422,26.0477946290258,8255.59334533354,0.0,1.0
2011-05-23,29.46,30.0,29.14,30.0,8900,24.9794280524446,25.437299442408,24.7080968583923,25.437299442408,10496.3972533527,0.0,1.0
2011-05-24,28.28,29.76,28.2,29.48,31000,23.9788942743766,25.2338010468687,23.9110614758635,24.9963862520729,36560.4848150485,0.0,1.0
2011-05-25,28.45,28.49,27.96,28.31,10900,24.1230389712169,24.1569553704734,23.7075630803242,24.004331573819,12855.1382091622,0.0,1.0
2011-05-26,28.91,29.0,28.35,28.35,6000,24.5130775626671,24.5893894609944,24.0382479730755,24.0382479730755,7076.22286742877,0.0,1.0
2011-05-27,29.63,29.64,28.5501,29.14,11000,25.1235727492849,25.1320518490991,24.2079147603564,24.7080968583923,12973.0752569527,0.0,1.0
2011-05-31,29.93,30.224,27.69,29.65,21800,25.377945743709,25.6272312782446,23.4786273853426,25.1405309489132,25710.2764183245,0.0,1.0
2011-06-01,29.2,29.93,27.89,29.93,7000,24.7589714572771,25.377945743709,23.6482093816253,25.377945743709,8255.59334533355,0.0,1.0
2011-06-02,29.48,29.66,29.05,29.157,7800,24.9963862520729,25.1490100487273,24.631784960065,24.7225113280763,9199.08972765738,0.0,1.0
2011-06-03,30.67,30.67,29.68,30.15,52000,26.0053991299551,26.0053991299551,25.1659682483556,25.56448593962,61327.2648510492,0.0,1.0
2011-06-06,31.47,31.66,30.47,31.04,43700,26.683727115086,26.8448300115545,25.8358171336724,26.3191258230781,51538.4898844394,0.0,1.0
2011-06-07,31.0,31.58,30.79,31.56,26800,26.2852094238216,26.7769972130414,26.1071483277247,26.7600390134132,31607.1288078484,0.0,1.0
2011-06-08,31.35,31.35,30.8,30.83,28500,26.5819779173163,26.5819779173163,26.1156274275388,26.1410647269812,33612.0586202866,0.0,1.0
2011-06-09,30.76,31.25,30.73,31.25,17400,26.0817110282823,26.497186919175,26.0562737288399,26.497186919175,20521.0463155434,0.0,1.0
2011-06-10,30.77,31.25,30.47,30.71,34300,26.0901901280964,26.497186919175,25.8358171336724,26.0393155292116,40452.4073921344,0.0,1.0
2011-06-13,29.93,31.15,29.82,30.71,39300,25.377945743709,26.4123959210336,25.2846756457535,26.0393155292116,46349.2597816584,0.0,1.0
2011-06-14,29.95,30.12,29.52,30.0,31900,25.3949039433373,25.5390486401776,25.0303026513294,25.437299442408,37621.9182451629,0.0,1.0
2011-06-15,28.94,30.02,28.6,30.02,29300,24.5385148621095,25.4542576420362,24.2502254684289,25.4542576420362,34555.5550026105,0.0,1.0
2011-06-16,29.14,29.46,28.7,28.7,30500,24.7080968583923,24.9794280524446,24.3350164665703,24.3350164665703,35970.7995760961,0.0,1.0
2011-06-17,28.99,29.41,28.47,29.15,29200,24.5809103611802,24.9370325533739,24.1399971708452,24.7165759582064,34437.61795482,0.0,1.0
2011-06-20,29.47,29.47,28.71,28.71,20400,24.9879071522588,24.9879071522588,24.3434955663844,24.3434955663844,24059.1577492577,0.0,1.0
2011-06-21,30.6,31.15,29.28,29.64,29500,25.9460454312561,26.4123959210336,24.8268042557902,25.1320518490991,34791.4290981914,0.0,1.0
2011-06-22,30.33,30.99,29.97,30.38,36600,25.7171097362744,26.2767303240074,25.4118621429656,25.7595052353451,43164.9594913155,0.0,1.0
2011-06-23,30.4,30.84,29.5701,29.72,51100,25.7764634349734,26.1495438267954,25.0727829413983,25.1998846476122,60265.8314209349,0.0,1.0
2011-06-24,30.74,31.58,29.35,30.58,941600,26.064752828654,26.7769972130414,24.8861579544891,25.9290872316278,1110495.24199515,0.0,1.0
2011-06-27,30.99,31.53,30.27,30.91,61700,26.2767303240074,26.7346017139708,25.6662351373896,26.2088975254943,72767.1584867258,0.0,1.0
2011-06-28,31.55,31.78,31.02,31.02,73300,26.751559913599,26.9465792093242,26.3021676234498,26.3021676234498,86447.8560304214,0.0,1.0
2011-06-29,32.24,32.26,31.64,31.71,24500,27.3366178007744,27.3535760004027,26.8278718119263,26.8872255106252,28894.5767086675,0.0,1.0
2011-06-30,32.21,32.4,31.2609,32.4,22000,27.311180501332,27.4722833978006,26.5064291379724,27.4722833978006,25946.1505139055,0.0,1.0
2011-07-01,34.44,34.49,32.27,32.4,98000,29.2020197598843,29.244415258955,27.3620551002168,27.4722833978006,115578.30683467,0.0,1.0
2011-07-05,33.56,34.334,33.06,34.27,89700,28.4558589762404,29.1121413018545,28.0319039855336,29.057875063044,105789.53186806,0.0,1.0
2011-07-06,34.25,34.31,32.76,33.44,40000,29.0409168634158,29.0917914623006,27.7775309911095,28.3541097784707,47174.8191161916,0.0,1.0
2011-07-07,34.24,34.48,33.91,34.48,52000,29.0324377636016,29.2359361591409,28.7526274697351,29.2359361591409,61327.2648510493,0.0,1.0
2011-07-08,34.21,34.29,33.53,33.75,17000,29.0070004641592,29.0748332626723,28.430421676798,28.616961872709,20049.2981243815,0.0,1.0
2011-07-11,33.91,34.25,33.37,33.96,48800,28.7526274697351,29.0409168634158,28.2947560797718,28.7950229688058,57553.279321754,0.0,1.0
2011-07-12,34.24,34.51,33.63,33.63,59500,29.0324377636016,29.2613734585833,28.5152126749393,28.5152126749393,70172.5434353352,0.0,1.0
2011-07-13,34.28,34.78,33.95,34.19,42700,29.0663541628582,29.490309153565,28.7865438689917,28.9900422645309,50359.1194065346,0.0,1.0
2011-07-14,33.16,34.35,33.07,34.19,21400,28.1166949836749,29.1257078615571,28.0403830853477,28.9900422645309,25238.5282271626,0.0,1.0
2011-07-15,32.8,33.16,32.17,33.16,28900,27.811447390366,28.1166949836749,27.2772641020755,28.1166949836749,34083.8068114486,0.0,1.0
2011-07-18,32.43,32.74,31.55,32.74,34100,27.497720697243,27.7605727914812,26.751559913599,27.7605727914812,40216.5332965534,0.0,1.0
2011-07-19,34.43,34.65,32.46,32.62,41400,29.1935406600702,29.3800808559812,27.5231579966854,27.6588235937116,48825.9377852584,0.0,1.0
2011-07-20,34.63,34.92,33.7195,34.26,22100,29.3631226563529,29.6090165509629,28.5911006182758,29.0493959632299,26064.0875616959,0.0,1.0
2011-07-21,34.99,35.07,33.65,34.94,76400,29.6683702496618,29.7362030481749,28.5321708745676,29.6259747505911,90103.9045119262,0.0,1.0
2011-07-22,33.92,34.97,33.9,34.97,13500,28.7611065695493,29.6514120500335,28.744148369921,29.6514120500335,15921.5014517147,0.0,1.0
2011-07-25,32.57,33.54,32.31,33.54,32300,27.6164280946409,28.4389007766121,27.3959714994734,28.4389007766121,38093.6664363248,0.0,1.0
2011-07-26,31.84,32.94,31.76,32.39,19400,26.997453808209,27.9301547877639,26.9296210096959,27.4638042979865,22879.787271353,0.0,1.0
2011-07-27,30.67,32.22,30.4,31.8,53100,26.0053991299551,27.3196596011461,25.7764634349734,26.9635374089524,62624.5723767444,0.0,1.0
2011-07-28,29.88,30.94,29.3901,30.53,22000,25.3355502446383,26.2343348249367,24.9201591447438,25.8866917325572,25946.1505139055,0.0,1.0
2011-07-29,29.42,29.75,29.16,29.37,18600,24.9455116531881,25.2253219470546,24.7250550580205,24.9031161541174,21936.2908890291,0.0,1.0
2011-08-01,29.95,30.47,29.05,29.57,21500,25.3949039433373,25.8358171336724,24.631784960065,25.0726981504001,25356.465274953,0.0,1.0
2011-08-02,28.45,30.25,28.4,29.72,29700,24.1230389712169,25.6492769377614,24.0806434721462,25.1998846476122,35027.3031937723,0.0,1.0
2011-08-03,29.03,29.18,27.88,28.62,29700,24.6148267604368,24.7420132576488,23.6397302818111,24.2671836680572,35027.3031937723,0.0,1.0
2011-08-04,27.21,28.74,27.2,28.58,40200,23.071630594264,24.3689328658268,23.0631514944499,24.2332672688006,47410.6932117727,0.0,1.0
2011-08-05,26.08,27.95,25.9,27.44,34700,22.1134923152667,23.6990839805101,21.9608685186122,23.2666498899892,40924.1555832962,0.0,1.0
2011-08-08,24.71,26.33,24.71,25.36,50200,20.95185564073,22.3254698106201,20.95185564073,21.5029971286489,59204.3979908207,0.0,1.0
2011-08-09,26.5,28.01,24.8,25.28,39000,22.4696145074604,23.7499585793949,21.0281675390573,21.4351643301358,45995.4486382869,0.0,1.0
2011-08-10,24.64,26.92,24.51,25.81,27000,20.8925019420311,22.8257366996541,20.7822736444473,21.884556620285,31843.0029034294,0.0,1.0
2011-08-11,24.8,25.37,24.39,24.76,49200,21.0281675390573,21.511476228463,20.6805244466777,20.9942511398007,58025.0275129157,0.0,1.0
2011-08-12,24.42,25.01,24.0,24.95,20500,20.7059617461201,21.2062286351541,20.3498395539264,21.1553540362693,24177.0947970482,0.0,1.0
2011-08-15,24.9,25.48,24.594,24.71,17000,21.1129585371986,21.6047463264185,20.853498082886,20.95185564073,20049.2981243815,0.0,1.0
2011-08-16,25.13,25.17,24.37,24.92,31700,21.3079778329237,21.3418942321803,20.6635662470494,21.1299167368269,37386.044149582,0.0,1.0
2011-08-17,24.53,25.289,24.211,25.1,25300,20.7992318440756,21.4427955199685,20.5287485600046,21.2825405334813,29838.0730909912,0.0,1.0
2011-08-18,22.33,23.77,22.0,23.77,38500,18.9338298849657,20.1548202582012,18.6540195910992,20.1548202582012,45405.7633993344,0.0,1.0
2011-08-19,23.23,23.75,22.08,22.08,32800,19.6969488682379,20.137862058573,18.7218523896123,18.7218523896123,38683.3516752772,0.0,1.0
2011-08-22,22.51,24.492,22.31,23.54,20100,19.0864536816201,20.7670112647819,18.9168716853374,19.9598009624761,23705.3466058863,0.0,1.0
2011-08-23,25.43,25.7878,22.5,22.54,50600,21.5623508273478,21.8657330186976,19.077974581806,19.1118909810625,59676.1461819826,0.0,1.0
2011-08-24,26.85,26.86,25.13,25.31,25900,22.7663830009551,22.7748621007693,21.3079778329237,21.4606016295782,30545.6953777342,0.0,1.0
2011-08-25,24.82,27.17,24.7,27.15,47900,21.0451257386855,23.0377141950075,20.9433765409159,23.0207559953792,56491.8458916396,0.0,1.0
2011-08-26,25.1,25.5,23.87,24.715,26700,21.2825405334813,21.6217045260468,20.2396112563426,20.9560951906371,31489.191760058,0.0,1.0
2011-08-29,25.99,26.26,25.02,25.1,67900,22.0371804169394,22.2661161119211,21.2147077349682,21.2825405334813,80079.2554497355,0.0,1.0
2011-08-30,27.33,27.4,25.7801,25.98,24100,23.1733797920337,23.2327334907326,21.8592041118407,22.0287013171253,28422.8285175054,0.0,1.0
2011-08-31,27.48,27.55,27.19,27.43,55900,23.3005662892457,23.3599199879446,23.0546723946358,23.258170790175,65926.8097148779,0.0,1.0
2011-09-01,26.83,27.9,26.54,27.65,31900,22.7494248013269,23.6566884814394,22.5035309067169,23.444710986086,37621.9182451628,0.0,1.0
2011-09-02,24.19,25.97,23.97,25.97,28400,20.510942450395,22.0202222173112,20.324402254484,22.0202222173112,33494.121572496,0.0,1.0
2011-09-06,23.34,23.84,22.66,23.04,25500,19.7902189661934,20.2141739569002,19.2136401788321,19.5358459717693,30073.9471865722,0.0,1.0
2011-09-07,23.98,24.1,23.425,23.72,24300,20.3328813542981,20.4346305520677,19.8622913146136,20.1124247591306,28658.7026130865,0.0,1.0
2011-09-08,23.62,24.1,22.88,23.69,30900,20.0276337609892,20.4346305520677,19.4001803747431,20.0869874596882,36442.5477672581,0.0,1.0
2011-09-09,25.76,27.78,24.71,26.56,139400,21.8421611212143,23.5549392836698,20.95185564073,22.5204891063452,164404.244619928,0.0,1.0
2011-09-12,25.53,26.49,24.78,25.65,53300,21.6471418254892,22.4611354076462,21.011209339429,21.7488910232588,62860.4464723254,0.0,1.0
2011-09-13,24.96,25.75,24.92,25.73,24800,21.1638331360834,21.8336820214002,21.1299167368269,21.8167238217719,29248.3878520389,0.0,1.0
2011-09-14,25.3,25.5,24.57,25.13,22400,21.4521225297641,21.6217045260468,20.8331482433321,21.3079778329237,26417.8987050673,0.0,1.0
2011-09-15,24.87,25.22,24.2001,24.96,21700,21.0875212377562,21.384289731251,20.5195063412072,21.1638331360834,25592.339370534,0.0,1.0
2011-09-16,25.08,25.2,24.39,25.05,27900,21.2655823338531,21.3673315316227,20.6805244466777,21.2401450344106,32904.4363335437,0.0,1.0
2011-09-19,24.32,24.73,24.17,24.73,10800,20.6211707479787,20.9688138403583,20.4939842507667,20.9688138403583,12737.2011613718,0.0,1.0
2011-09-20,23.78,24.98,23.78,24.54,61200,20.1632993580154,21.1807913357117,20.1632993580154,20.8077109438897,72177.4732477732,0.0,1.0
2011-09-21,21.99,24.21,21.61,23.79,36200,18.645540491285,20.5279006500232,18.3233346983479,20.1717784578295,42693.2113001536,0.0,1.0
2011-09-22,20.35,21.74,19.68,21.35,49200,17.2549681217667,18.4335629959316,16.6868684342196,18.1028781031803,58025.0275129159,0.0,1.0
2011-09-23,21.32,21.39,19.94,20.12,16200,18.0774408037379,18.1367945024369,16.9073250293872,17.0599488260416,19105.8017420577,0.0,1.0
2011-09-26,20.51,21.44,19.4,21.44,51000,17.3906337187929,18.1791900015076,16.4494536394238,18.1791900015076,60147.8943731445,0.0,1.0
2011-09-27,22.15,23.15,20.73,20.9,29600,18.7812060883112,19.6291160697248,17.5771739147039,17.7213186115442,34909.3661459819,0.0,1.0
2011-09-28,21.05,22.7,21.025,22.11,23300,17.8485051087563,19.2475565780887,17.8273073592209,18.7472896890547,27479.3321351816,0.0,1.0
2011-09-29,21.65,21.91,20.55,21.54,46200,18.3572510976044,18.5777076927719,17.4245501180495,18.2639809996489,54486.9160792015,0.0,1.0
2011-09-30,20.18,21.55,20.09,21.4,24900,17.1108234249264,18.2724600994631,17.0345115265992,18.145273602251,29366.3248998294,0.0,1.0
2011-10-03,18.7,20.77,18.55,20.1,37300,15.8559166524343,17.6110903139604,15.7287301552223,17.0429906264133,43990.5188258488,0.0,1.0
2011-10-04,20.62,20.84,17.45,18.54,57200,17.4839038167484,17.6704440126594,14.7960291756673,15.7202510554081,67459.9913361542,0.0,1.0
2011-10-05,23.28,23.63,20.29,20.7,40100,19.7393443673086,20.0361128608033,17.2040935228819,17.5517366152615,47292.7561639821,0.0,1.0
2011-10-06,23.75,23.95,22.72,23.24,34100,20.137862058573,20.3074440548557,19.264514777717,19.705427968052,40216.5332965534,0.0,1.0
2011-10-07,21.77,23.95,20.97,23.69,36500,18.459000295374,20.3074440548557,17.7806723102432,20.0869874596882,43047.022443525,0.0,1.0
2011-10-10,23.98,24.14,21.26,21.27,36400,20.3328813542981,20.4685469513243,18.0265662048531,18.0350453046672,42929.0853957345,0.0,1.0
2011-10-11,24.805,24.9,23.48,24.01,25700,21.0324070889643,21.1129585371986,19.9089263635913,20.3583186537405,30309.8212821532,0.0,1.0
2011-10-12,24.96,25.2,24.5,25.0,44200,21.1638331360834,21.3673315316227,20.7737945446332,21.19774953534,52128.1751233919,0.0,1.0
2011-10-13,23.81,25.02,23.38,24.9,27600,20.1887366574578,21.2147077349682,19.8241353654499,21.1129585371986,32550.6251901723,0.0,1.0
2011-10-14,26.18,26.38,23.52,24.18,40200,22.198283313408,22.3678653096907,19.9428427628478,20.5024633505808,47410.6932117727,0.0,1.0
2011-10-17,23.69,26.12,23.57,26.07,42500,20.0869874596882,22.1474087145232,19.9852382619185,22.1050132154525,50123.2453109536,0.0,1.0
2011-10-18,23.87,24.46,23.4,23.75,41200,20.2396112563426,20.7398781453766,19.8410935650782,20.137862058573,48590.0636896775,0.0,1.0
2011-10-19,22.81,24.095,22.67,23.83,21500,19.3408266760442,20.4303910021607,19.2221192786463,20.2056948570861,25356.465274953,0.0,1.0
2011-10-20,22.65,23.28,22.3,22.86,23900,19.205161079018,19.7393443673086,18.9083925855233,19.3832221751149,28186.9544219246,0.0,1.0
2011-10-21,23.5,23.9,23.0,23.24,50400,19.9258845632196,20.265048555785,19.5019295725128,19.705427968052,59440.2720864015,0.0,1.0
2011-10-24,24.41,24.705,23.55,23.68,32100,20.6974826463059,20.947616090823,19.9682800622903,20.078508359874,37857.7923407439,0.0,1.0
2011-10-25,23.96,24.33,23.85,24.3,39900,20.3159231546698,20.6296498477929,20.2226530567143,20.6042125483504,47056.8820684013,0.0,1.0
2011-10-26,24.45,24.56,23.69,24.4,25300,20.7313990455625,20.824669143518,20.0869874596882,20.6890035464918,29838.0730909912,0.0,1.0
2011-10-27,26.79,27.38,25.026,25.6,49000,22.7155084020703,23.2157752911043,21.2197951948567,21.7064955241881,57789.1534173349,0.0,1.0
2011-10-28,26.52,26.85,24.35,26.2,49400,22.4865727070886,22.7663830009551,20.6466080474211,22.2152415130363,58260.9016084969,0.0,1.0
2011-10-31,26.12,27.389,25.92,26.16,39100,22.1474087145232,23.2234064809371,21.9778267182405,22.1813251137797,46113.3856860774,0.0,1.0
2011-11-01,24.49,24.98,23.95,24.98,48000,20.765315444819,21.1807913357117,20.3074440548557,21.1807913357117,56609.7829394301,0.0,1.0
2011-11-02,26.25,26.35,24.94,24.98,34500,22.257637012107,22.3424280102483,21.1468749364552,21.1807913357117,40688.2814877153,0.0,1.0
2011-11-03,27.85,27.9,25.5,26.64,21600,23.6142929823687,23.6566884814394,21.6217045260468,22.5883219048583,25474.4023227436,0.0,1.0
2011-11-04,27.07,27.45,26.73,27.45,16500,22.9529231968661,23.2751289898033,22.6646338031855,23.2751289898033,19459.6128854291,0.0,1.0
2011-11-07,27.06,27.1,26.374,27.1,21900,22.944444097052,22.9783604963085,22.3627778498023,22.9783604963085,25828.2134661149,0.0,1.0
2011-11-08,27.98,28.0,26.73,27.2255,17200,23.7245212799525,23.7414794795808,22.6646338031855,23.0847731989759,20285.1722199624,0.0,1.0
2011-11-09,26.12,27.33,25.851,27.07,32500,22.1474087145232,23.1733797920337,21.9193209295229,22.9529231968661,38329.5405319058,0.0,1.0
2011-11-10,26.15,26.54,25.98,26.44,9600,22.1728460139656,22.5035309067169,22.0287013171253,22.4187399085756,11321.956587886,0.0,1.0
2011-11-11,26.44,27.04,26.05,26.52,26600,22.4187399085756,22.9274858974237,22.0880550158242,22.4865727070886,31371.2547122674,0.0,1.0
2011-11-14,25.29,26.39,24.85,26.39,26800,21.4436434299499,22.3763444095049,21.0705630381279,22.3763444095049,31607.1288078485,0.0,1.0
2011-11-15,26.31,26.57,24.97,25.24,43900,22.3085116109918,22.5289682061593,21.1723122358976,21.4012479308792,51774.3639800204,0.0,1.0
2011-11-16,25.75,26.634,25.75,26.0,30400,21.8336820214002,22.5832344449698,21.8336820214002,22.0456595167536,35852.8625283056,0.0,1.0
2011-11-17,24.6,26.19,24.5,26.05,23800,20.8585855427745,22.2067624132222,20.7737945446332,22.0880550158242,28069.0173741341,0.0,1.0
2011-11-18,24.98,25.79,24.69,24.87,12400,21.1807913357117,21.8675984206567,20.9348974411018,21.0875212377562,14624.1939260194,0.0,1.0
2011-11-21,23.86,24.67,23.86,24.43,20000,20.2311321565285,20.9179392414735,20.2311321565285,20.7144408459342,23587.4095580958,0.0,1.0
2011-11-22,22.68,24.2,22.45,23.85,30500,19.2305983784604,20.5194215502091,19.0355790827353,20.2226530567143,35970.7995760962,0.0,1.0
2011-11-23,20.91,22.5,20.89,22.22,52700,17.7297977113584,19.077974581806,17.7128395117301,18.8405597870102,62152.8241855824,0.0,1.0
2011-11-25,20.17,21.02,20.16,20.88,10000,17.1023443251123,17.8230678093138,17.0938652252981,17.7043604119159,11793.7047790479,0.0,1.0
2011-11-28,21.77,22.82,21.26,21.26,27100,18.459000295374,19.3493057758583,18.0265662048531,18.0265662048531,31960.93995122,0.0,1.0
2011-11-29,21.0,22.0,20.76,21.81,15500,17.8061096096856,18.6540195910992,17.6026112141463,18.4929166946306,18280.2424075243,0.0,1.0
2011-11-30,23.73,23.79,21.75,22.17,34500,20.1209038589447,20.1717784578295,18.4420420957458,18.7981642879395,40688.2814877154,0.0,1.0
2011-12-01,22.62,23.55,22.475,23.55,15200,19.1797237795756,19.9682800622903,19.0567768322706,19.9682800622903,17926.4312641529,0.0,1.0
2011-12-02,22.45,23.43,22.32,23.04,7800,19.0355790827353,19.8665308645206,18.9253507851515,19.5358459717693,9199.08972765738,0.0,1.0
2011-12-05,23.85,24.2371,22.35,22.86,27300,20.2226530567143,20.5508790105195,18.9507880845939,19.3832221751149,32196.8140468009,0.0,1.0
2011-12-06,23.74,24.13,23.038,23.88,15000,20.1293829587588,20.4600678515101,19.5341501518065,20.2480903561567,17690.5571685719,0.0,1.0
2011-12-07,22.8,23.44,22.67,23.44,20000,19.3323475762301,19.8750099643348,19.2221192786463,19.8750099643348,23587.4095580958,0.0,1.0
2011-12-08,20.81,22.56,20.75,22.56,44700,17.645006713217,19.1288491806908,17.5941321143322,19.1288491806908,52717.8603623442,0.0,1.0
2011-12-09,22.36,22.61,20.84,20.84,31900,18.9592671844081,19.1712446797615,17.6704440126594,17.6704440126594,37621.9182451628,0.0,1.0
2011-12-12,21.47,22.11,21.25,21.78,15700,18.20462730095,18.7472896890547,18.018087105039,18.4674793951882,18516.1165031052,0.0,1.0
2011-12-13,20.79,22.17,20.79,21.72,18000,17.6280485135887,18.7981642879395,17.6280485135887,18.4166047963034,21228.6686022863,0.0,1.0
2011-12-14,21.45,21.52,20.6,20.6,25500,18.1876691013217,18.2470228000206,17.4669456171201,17.4669456171201,30073.9471865722,0.0,1.0
2011-12-15,21.22,22.1,20.998,21.73,32600,17.9926498055966,18.7388105892405,17.8044137897227,18.4250838961175,38447.4775796962,0.0,1.0
2011-12-16,21.23,21.47,21.06,21.47,28500,18.0011289054107,18.20462730095,17.8569842085704,18.20462730095,33612.0586202866,0.0,1.0
2011-12-19,20.69,21.73,20.68,21.44,19800,17.5432575154474,18.4250838961175,17.5347784156332,18.1791900015076,23351.5354625148,0.0,1.0
2011-12-20,21.18,21.4,21.008,21.25,30900,17.95873340634,18.145273602251,17.8128928895369,18.018087105039,36442.5477672581,0.0,1.0
2011-12-21,21.45,21.7,20.99,20.99,43200,18.1876691013217,18.3996465966751,17.7976305098714,17.7976305098714,50948.804645487,0.0,1.0
2011-12-22,21.73,21.84,21.55,21.55,9700,18.4250838961175,18.518353994073,18.2724600994631,18.2724600994631,11439.8936356765,0.0,1.0
2011-12-23,22.26,22.27,21.8,21.85,20400,18.8744761862667,18.8829552860808,18.4844375948165,18.5268330938871,24059.1577492578,0.0,1.0
2011-12-27,22.0,22.2,21.98,22.02,9700,18.6540195910992,18.8236015873819,18.6370613914709,18.6709777907274,11439.8936356765,0.0,1.0
2011-12-28,20.95,22.11,20.75,22.06,23000,17.7637141106149,18.7472896890547,17.5941321143322,18.704894189984,27125.5209918102,0.0,1.0
2011-12-29,21.38,21.39,20.97,21.04,14700,18.1283154026227,18.1367945024369,17.7806723102432,17.8400260089421,17336.7460252005,0.0,1.0
2011-12-30,21.0,21.37,21.0,21.28,17400,17.8061096096856,18.1198363028086,17.8061096096856,18.0435244044814,20521.0463155434,0.0,1.0
2012-01-03,21.97,21.97,21.6,21.77,26000,18.6285822916568,18.6285822916568,18.3148555985337,18.459000295374,30663.6324255246,0.0,1.0
2012-01-04,22.01,22.01,21.768,21.8,4800,18.6624986909133,18.6624986909133,18.4573044754112,18.4844375948165,5660.97829394301,0.0,1.0
2012-01-05,21.89,21.896,21.29,21.84,12900,18.5607494931437,18.5658369530322,18.0520035042955,18.518353994073,15213.8791649718,0.0,1.0
2012-01-06,21.75,22.0,21.69,22.0,11200,18.4420420957458,18.6540195910992,18.391167496861,18.6540195910992,13208.9493525337,0.0,1.0
2012-01-09,21.93,22.0,21.6,21.81,21800,18.5946658924002,18.6540195910992,18.3148555985337,18.4929166946306,25710.2764183245,0.0,1.0
2012-01-10,22.53,22.53,21.85,22.05,16600,19.1034118812484,19.1034118812484,18.5268330938871,18.6964150901699,19577.5499332195,0.0,1.0
2012-01-11,23.27,23.27,22.41,22.42,16300,19.7308652674944,19.7308652674944,19.0016626834787,19.0101417832929,19223.7387898482,0.0,1.0
2012-01-12,24.02,24.02,23.08,23.34,14300,20.3667977535546,20.3667977535546,19.5697623710259,19.7902189661934,16864.9978340386,0.0,1.0
2012-01-13,22.46,23.58,22.0,23.58,28300,19.0440581825494,19.9937173617327,18.6540195910992,19.9937173617327,33376.1845247057,0.0,1.0
2012-01-17,21.68,22.76,21.14,22.76,25900,18.3826883970468,19.2984311769735,17.9248170070835,19.2984311769735,30545.6953777342,0.0,1.0
2012-01-18,21.8,21.84,21.28,21.68,40100,18.4844375948165,18.518353994073,18.0435244044814,18.3826883970468,47292.7561639821,0.0,1.0
2012-01-19,21.94,22.0999,21.65,21.93,16000,18.6031449922144,18.7387257982424,18.3572510976044,18.5946658924002,18869.9276464766,0.0,1.0
2012-01-20,21.51,21.97,21.34,21.8,29800,18.2385437002065,18.6285822916568,18.0943990033662,18.4844375948165,35145.2402415628,0.0,1.0
2012-01-23,21.46,21.57,21.34,21.51,28800,18.1961482011358,18.2894182990913,18.0943990033662,18.2385437002065,33965.8697636581,0.0,1.0
2012-01-24,21.63,21.67,21.0101,21.35,88600,18.3402928979761,18.3742092972327,17.8146735004979,18.1028781031803,104492.224342365,0.0,1.0
2012-01-25,22.13,22.16,21.47,21.53,10400,18.7642478886829,18.7896851881253,18.20462730095,18.2555018998348,12265.4529702099,0.0,1.0
2012-01-26,22.92,22.92,22.09,22.31,14900,19.4340967739997,19.4340967739997,18.7303314894264,18.9168716853374,17572.6201207814,0.0,1.0
2012-01-27,23.61,23.75,22.11,22.82,10800,20.0191546611751,20.137862058573,18.7472896890547,19.3493057758583,12737.2011613717,0.0,1.0
2012-01-30,23.41,23.51,23.05,23.28,10500,19.8495726648923,19.9343636630337,19.5443250715835,19.7393443673086,12383.3900180004,0.0,1.0
2012-01-31,23.57,23.65,23.01,23.52,10700,19.9852382619185,20.0530710604316,19.5104086723269,19.9428427628478,12619.2641135813,0.0,1.0
2012-02-01,24.75,24.91,23.546,23.86,24800,20.9857720399866,21.1214376370127,19.9648884223646,20.2311321565285,29248.3878520388,0.0,1.0
2012-02-02,25.15,25.37,24.18,24.69,22700,21.324936032552,21.511476228463,20.5024633505808,20.9348974411018,26771.7098484388,0.0,1.0
2012-02-03,26.42,26.9871,25.25,25.82,31900,22.4017817089473,22.8826314594069,21.4097270306934,21.8930357200991,37621.9182451629,0.0,1.0
2012-02-06,26.25,26.43,26.0,26.09,29500,22.257637012107,22.4102608087614,22.0456595167536,22.1219714150808,34791.4290981913,0.0,1.0
2012-02-07,26.18,26.43,26.17,26.31,15300,22.198283313408,22.4102608087614,22.1898042135939,22.3085116109918,18044.3683119433,0.0,1.0
2012-02-08,26.5,26.5,26.11,26.25,12500,22.4696145074604,22.4696145074604,22.1389296147091,22.257637012107,14742.1309738099,0.0,1.0
2012-02-09,26.26,27.02,25.5,27.02,40800,22.2661161119211,22.9105276977954,21.6217045260468,22.9105276977954,48118.3154985156,0.0,1.0
2012-02-10,25.11,26.26,24.79,25.79,51700,21.2910196332955,22.2661161119211,21.0196884392431,21.8675984206567,60973.4537076777,0.0,1.0
2012-02-13,25.96,26.19,25.24,25.55,29300,22.011743117497,22.2067624132222,21.4012479308792,21.6641000251174,34555.5550026105,0.0,1.0
2012-02-14,24.82,26.05,24.77,25.74,26800,21.0451257386855,22.0880550158242,21.0027302396148,21.825202921586,31607.1288078485,0.0,1.0
2012-02-15,24.77,25.59,24.75,25.12,24000,21.0027302396148,21.698016424374,20.9857720399866,21.2994987331096,28304.8914697151,0.0,1.0
2012-02-16,24.91,25.665,24.511,24.93,61400,21.1214376370127,21.76160967298,20.7831215544287,21.138395836641,72413.3473433544,0.0,1.0
2012-02-17,25.09,25.15,24.91,25.03,11900,21.2740614336672,21.324936032552,21.1214376370127,21.2231868347824,14034.508687067,0.0,1.0
2012-02-21,24.78,25.24,24.76,25.1,14600,21.011209339429,21.4012479308792,20.9942511398007,21.2825405334813,17218.80897741,0.0,1.0
2012-02-22,24.61,25.01,24.61,24.84,29400,20.8670646425887,21.2062286351541,20.8670646425887,21.0620839383138,34673.4920504009,0.0,1.0
2012-02-23,24.78,24.86,24.48,24.62,5600,21.011209339429,21.0790421379421,20.7568363450049,20.8755437424028,6604.47467626683,0.0,1.0
2012-02-24,24.64,24.95,24.6,24.82,8100,20.8925019420311,21.1553540362693,20.8585855427745,21.0451257386855,9552.90087102881,0.0,1.0
2012-02-27,24.56,25.16,23.81,24.39,5600,20.824669143518,21.3334151323661,20.1887366574578,20.6805244466777,6604.47467626684,0.0,1.0
2012-02-28,24.53,24.66,24.15,24.66,10300,20.7992318440756,20.9094601416593,20.4770260511384,20.9094601416593,12147.5159224194,0.0,1.0
2012-02-29,23.83,24.78,23.7401,24.68,22800,20.2056948570861,21.011209339429,20.129467749757,20.9264183412876,26889.6468962292,0.0,1.0
2012-03-01,23.6,24.16,23.45,24.16,14000,20.0106755613609,20.4855051509525,19.8834890641489,20.4855051509525,16511.1866906671,0.0,1.0
2012-03-02,23.52,23.85,23.48,23.59,22900,19.9428427628478,20.2226530567143,19.9089263635913,20.0021964615468,27007.5839440198,0.0,1.0
2012-03-05,23.48,23.61,23.35,23.52,6800,19.9089263635913,20.0191546611751,19.7986980660075,19.9428427628478,8019.71924975259,0.0,1.0
2012-03-06,22.74,23.41,22.68,23.24,17000,19.2814729773452,19.8495726648923,19.2305983784604,19.705427968052,20049.2981243815,0.0,1.0
2012-03-07,22.62,23.09,22.51,22.96,9400,19.1797237795756,19.57824147084,19.0864536816201,19.4680131732562,11086.0824923051,0.0,1.0
2012-03-08,22.67,22.81,22.52,22.81,19900,19.2221192786463,19.3408266760442,19.0949327814342,19.3408266760442,23469.4725103054,0.0,1.0
2012-03-09,26.97,27.0,24.3,24.93,94800,22.8681321987248,22.8935694981672,20.6042125483504,21.138395836641,111804.321305374,0.0,1.0
2012-03-12,27.3,28.24,27.25,27.89,30700,23.1479424925912,23.94497787512,23.1055469935206,23.6482093816253,36206.6736716772,0.0,1.0
2012-03-13,26.65,27.72,26.45,27.52,16400,22.5968010046724,23.504064684785,22.4272190083897,23.3344826885022,19341.6758376386,0.0,1.0
2012-03-14,26.96,27.14,26.56,26.56,21300,22.8596530989106,23.0122768955651,22.5204891063452,22.5204891063452,25120.5911793721,0.0,1.0
2012-03-15,27.0,27.2,26.79,27.0,14200,22.8935694981672,23.0631514944499,22.7155084020703,22.8935694981672,16747.060786248,0.0,1.0
2012-03-16,26.6,27.25,26.5,27.16,20600,22.5544055056017,23.1055469935206,22.4696145074604,23.0292350951933,24295.0318448388,0.0,1.0
2012-03-19,26.72,26.94,26.58,26.58,12500,22.6561547033714,22.8426948992823,22.5374473059735,22.5374473059735,14742.1309738099,0.0,1.0
2012-03-20,26.36,26.7,26.1901,26.5,33600,22.3509071100625,22.6391965037431,22.2068472042203,22.4696145074604,39626.848057601,0.0,1.0
2012-03-21,26.27,26.6,26.14,26.48,8900,22.2745952117352,22.5544055056017,22.1643669141515,22.4526563078321,10496.3972533527,0.0,1.0
2012-03-22,26.16,26.44,26.02,26.11,8600,22.1813251137797,22.4187399085756,22.0626177163818,22.1389296147091,10142.5861099812,0.0,1.0
2012-03-23,27.31,27.47,26.17,26.21,17200,23.1564215924054,23.2920871894316,22.1898042135939,22.2237206128504,20285.1722199624,0.0,1.0
2012-03-26,27.47,27.849,27.29,27.5,21700,23.2920871894316,23.6134450723873,23.1394633927771,23.317524488874,25592.339370534,0.0,1.0
2012-03-27,28.0,28.15,27.3029,27.52,45700,23.7414794795808,23.8686659767928,23.1504014315373,23.3344826885022,53897.230840249,0.0,1.0
2012-03-28,28.02,28.22,27.9001,28.22,16400,23.758437679209,23.9280196754918,23.6567732724375,23.9280196754918,19341.6758376386,0.0,1.0
2012-03-29,28.11,28.25,27.881,28.0,14500,23.8347495775363,23.9534569749342,23.6405781917925,23.7414794795808,17100.8719296195,0.0,1.0
2012-03-30,28.25,28.75,28.25,28.28,24200,23.9534569749342,24.377411965641,23.9534569749342,23.9788942743766,28540.765565296,0.0,1.0
2012-04-02,28.5,28.8,28.11,28.28,18200,24.1654344702876,24.4198074647116,23.8347495775363,23.9788942743766,21464.5426978672,0.0,1.0
2012-04-03,28.03,28.79,28.02,28.51,11200,23.7669167790232,24.4113283648975,23.758437679209,24.1739135701017,13208.9493525337,0.0,1.0
2012-04-04,27.52,28.04,27.52,27.88,15000,23.3344826885022,23.7753958788373,23.3344826885022,23.6397302818111,17690.5571685719,0.0,1.0
2012-04-05,27.77,27.9029,27.51,27.52,15500,23.5464601838556,23.6591474203855,23.3260035886881,23.3344826885022,18280.2424075243,0.0,1.0
2012-04-09,26.67,27.51,26.65,27.51,26600,22.6137592043007,23.3260035886881,22.5968010046724,23.3260035886881,31371.2547122675,0.0,1.0
2012-04-10,26.37,27.16,26.18,26.77,28200,22.3593862098766,23.0292350951933,22.198283313408,22.698550202442,33258.2474769152,0.0,1.0
2012-04-11,26.62,27.0099,26.28,26.78,13200,22.57136370523,22.9019638069832,22.2830743115494,22.7070293022562,15567.6903083433,0.0,1.0
2012-04-12,27.29,27.43,26.451,26.55,29200,23.1394633927771,23.258170790175,22.4280669183711,22.512010006531,34437.61795482,0.0,1.0
2012-04-13,26.51,27.9599,26.51,26.95,9500,22.4780936072745,23.7074782893261,22.4780936072745,22.8511739990965,11204.0195400955,0.0,1.0
2012-04-16,26.69,27.19,26.485,26.59,17700,22.630717403929,23.0546723946358,22.4568958577392,22.5459264057876,20874.8574589148,0.0,1.0
2012-04-17,26.75,26.99,26.6,26.99,12600,22.6815920028138,22.885090398353,22.5544055056017,22.885090398353,14860.0680216004,0.0,1.0
2012-04-18,27.25,27.46,26.539,26.57,23400,23.1055469935206,23.2836080896174,22.5026829967355,22.5289682061593,27597.2691829721,0.0,1.0
2012-04-19,27.01,27.9,27.01,27.4,10400,22.9020485979813,23.6566884814394,22.9020485979813,23.2327334907326,12265.4529702098,0.0,1.0
2012-04-20,26.89,27.39,26.51,27.39,21100,22.8002994002117,23.2242543909185,22.4780936072745,23.2242543909185,24884.7170837911,0.0,1.0
2012-04-23,26.6,26.9299,26.32,26.5,23400,22.5544055056017,22.8341310084701,22.3169907108059,22.4696145074604,27597.2691829722,0.0,1.0
2012-04-24,26.58,27.13,26.14,26.73,50800,22.5374473059735,23.0037977957509,22.1643669141515,22.6646338031855,59912.0202775634,0.0,1.0
2012-04-25,26.94,27.0,26.69,26.88,6500,22.8426948992823,22.8935694981672,22.630717403929,22.7918203003975,7665.90810638117,0.0,1.0
2012-04-26,26.57,26.95,26.37,26.67,12600,22.5289682061593,22.8511739990965,22.3593862098766,22.6137592043007,14860.0680216004,0.0,1.0
2012-04-27,26.88,26.89,26.35,26.426,13300,22.7918203003975,22.8002994002117,22.3424280102483,22.4068691688358,15685.6273561338,0.0,1.0
2012-04-30,26.33,26.76,26.22,26.76,24000,22.3254698106201,22.6900711026279,22.2321997126646,22.6900711026279,28304.891469715,0.0,1.0
2012-05-01,25.6,26.58,25.6,26.44,22000,21.7064955241881,22.5374473059735,21.7064955241881,22.4187399085756,25946.1505139055,0.0,1.0
2012-05-02,25.51,25.74,25.1,25.56,20600,21.6301836258609,21.825202921586,21.2825405334813,21.6725791249316,24295.0318448387,0.0,1.0
2012-05-03,25.71,25.95,25.38,25.56,18000,21.7997656221436,22.0032640176829,21.5199553282771,21.6725791249316,21228.6686022863,0.0,1.0
2012-05-04,25.04,25.72,24.88,25.66,19200,21.2316659345965,21.8082447219578,21.0960003375703,21.7573701230729,22643.913175772,0.0,1.0
2012-05-07,24.68,25.45,24.45,25.0,25000,20.9264183412876,21.5793090269761,20.7313990455625,21.19774953534,29484.2619476198,0.0,1.0
2012-05-08,24.07,24.79,24.01,24.45,25200,20.4091932526253,21.0196884392431,20.3583186537405,20.7313990455625,29720.1360432008,0.0,1.0
2012-05-09,24.0,24.21,23.85,23.96,13000,20.3498395539264,20.5279006500232,20.2226530567143,20.3159231546698,15331.8162127623,0.0,1.0
2012-05-10,24.36,24.47,23.9,24.25,16000,20.6550871472353,20.7483572451908,20.265048555785,20.5618170492798,18869.9276464767,0.0,1.0
2012-05-11,24.07,24.19,23.84,24.19,18000,20.4091932526253,20.510942450395,20.2141739569002,20.510942450395,21228.6686022863,0.0,1.0
2012-05-14,23.25,24.02,23.1,23.95,38600,19.7139070678662,20.3667977535546,19.5867205706541,20.3074440548557,45523.7004471249,0.0,1.0
2012-05-15,23.13,23.516,23.03,23.25,19000,19.6121578700965,19.9394511229222,19.5273668719552,19.7139070678662,22408.0390801911,0.0,1.0
2012-05-16,22.89,23.32,22.75,23.32,21000,19.4086594745573,19.7732607665651,19.2899520771594,19.7732607665651,24766.7800360006,0.0,1.0
2012-05-17,22.37,22.89,22.22,22.89,20700,18.9677462842222,19.4086594745573,18.8405597870102,19.4086594745573,24412.9688926292,0.0,1.0
2012-05-18,22.3,22.6,22.26,22.32,16200,18.9083925855233,19.1627655799473,18.8744761862667,18.9253507851515,19105.8017420576,0.0,1.0
2012-05-21,22.57,22.68,22.32,22.47,8100,19.1373282805049,19.2305983784604,18.9253507851515,19.0525372823636,9552.90087102883,0.0,1.0
2012-05-22,22.62,23.209,22.54,22.66,16000,19.1797237795756,19.6791427586282,19.1118909810625,19.2136401788321,18869.9276464767,0.0,1.0
2012-05-23,22.56,22.61,22.32,22.49,7000,19.1288491806908,19.1712446797615,18.9253507851515,19.0694954819918,8255.59334533354,0.0,1.0
2012-05-24,22.61,22.76,22.3,22.7,8300,19.1712446797615,19.2984311769735,18.9083925855233,19.2475565780887,9788.77496660976,0.0,1.0
2012-05-25,22.67,22.78,22.51,22.6494,7200,19.2221192786463,19.3153893766018,19.0864536816201,19.2046523330292,8491.4674409145,0.0,1.0
2012-05-29,22.68,22.94,22.62,22.7101,8100,19.2305983784604,19.451054973628,19.1797237795756,19.256120468901,9552.90087102883,0.0,1.0
2012-05-30,22.44,22.77,22.25,22.5,13600,19.0270999829212,19.3069102767876,18.8659970864526,19.077974581806,16039.4384995051,0.0,1.0
2012-05-31,22.06,22.55,22.06,22.55,7400,18.704894189984,19.1203700808767,18.704894189984,19.1203700808767,8727.34153649546,0.0,1.0
2012-06-01,20.55,22.025,20.36,21.91,22400,17.4245501180495,18.6752173406345,17.2634472215809,18.5777076927719,26417.8987050673,0.0,1.0
2012-06-04,20.65,20.75,20.14,20.75,9600,17.5093411161908,17.5941321143322,17.0769070256699,17.5941321143322,11321.956587886,0.0,1.0
2012-06-05,21.36,21.88,20.55,20.55,12500,18.1113572029945,18.5522703933295,17.4245501180495,17.4245501180495,14742.1309738099,0.0,1.0
2012-06-06,23.0,23.0,21.53,21.64,13800,19.5019295725128,19.5019295725128,18.2555018998348,18.3487719977903,16275.3125950861,0.0,1.0
2012-06-07,23.21,23.68,22.89,23.22,20900,19.6799906686096,20.078508359874,19.4086594745573,19.6884697684238,24648.8429882102,0.0,1.0
2012-06-08,21.55,23.01,21.15,23.01,41000,18.2724600994631,19.5104086723269,17.9332961068976,19.5104086723269,48354.1895940964,0.0,1.0
2012-06-11,19.98,22.81,19.91,21.81,75300,16.9412414286437,19.3408266760442,16.8818877299448,18.4929166946306,88806.5969862309,0.0,1.0
2012-06-12,20.28,20.28,19.76,20.23,30000,17.1956144230678,17.1956144230678,16.7547012327327,17.1532189239971,35381.1143371438,0.0,1.0
2012-06-13,19.86,20.15,19.71,20.15,35700,16.8394922308741,17.085386125484,16.712305733662,17.085386125484,42103.526061201,0.0,1.0
2012-06-14,20.06,20.2,19.91,20.03,13700,17.0090742271568,17.1277816245547,16.8818877299448,16.9836369277144,16157.3755472957,0.0,1.0
2012-06-15,20.75,20.85,19.78,19.87,66500,17.5941321143322,17.6789231124735,16.771659432361,16.8479713306882,78428.1367806686,0.0,1.0
2012-06-18,19.99,20.48,19.92,20.48,18300,16.9497205284578,17.3651964193505,16.8903668297589,17.3651964193505,21582.4797456578,0.0,1.0
2012-06-19,20.47,20.5991,19.96,19.96,30100,17.3567173195364,17.4661824981369,16.9242832290154,16.9242832290154,35499.0513849342,0.0,1.0
2012-06-20,20.11,20.58,19.94,20.51,21700,17.0514697262275,17.4499874174919,16.9073250293872,17.3906337187929,25592.339370534,0.0,1.0
2012-06-21,19.72,20.19,19.71,20.19,18900,16.7207848334762,17.1193025247406,16.712305733662,17.1193025247406,22290.1020324005,0.0,1.0
2012-06-22,19.73,20.14,19.7182,19.92,64100,16.7292639332903,17.0769070256699,16.7192585955096,16.8903668297589,75597.6476336972,0.0,1.0
2012-06-25,19.32,19.87,19.22,19.71,32700,16.3816208409107,16.8479713306882,16.2968298427694,16.712305733662,38565.4146274868,0.0,1.0
2012-06-26,19.55,19.8,19.15,19.3,8200,16.5766401366359,16.7886176319893,16.2374761440704,16.3646626412825,9670.83791881928,0.0,1.0
2012-06-27,19.83,19.84,19.61,19.67,7000,16.8140549314317,16.8225340312458,16.6275147355207,16.6783893344055,8255.59334533353,0.0,1.0
2012-06-28,19.63,19.69,19.3,19.53,9600,16.6444729351489,16.6953475340338,16.3646626412825,16.5596819370076,11321.956587886,0.0,1.0
2012-06-29,20.49,20.52,20.01,20.19,15700,17.3736755191646,17.399112818607,16.9666787280861,17.1193025247406,18516.1165031053,0.0,1.0
2012-07-02,20.47,20.47,19.79,20.35,28800,17.3567173195364,17.3567173195364,16.7801385321751,17.2549681217667,33965.869763658,0.0,1.0
2012-07-03,21.09,21.55,20.38,20.45,31500,17.8824215080128,18.2724600994631,17.2804054212091,17.3397591199081,37150.170054001,0.0,1.0
2012-07-05,21.42,21.5499,20.85,20.85,11600,18.1622318018793,18.2723753084649,17.6789231124735,17.6789231124735,13680.6975436956,0.0,1.0
2012-07-06,21.57,21.84,21.1,21.1,28800,18.2894182990913,18.518353994073,17.8909006078269,17.8909006078269,33965.8697636581,0.0,1.0
2012-07-09,21.4,21.74,21.365,21.52,18700,18.145273602251,18.4335629959316,18.1155967529015,18.2470228000206,22054.2279368196,0.0,1.0
2012-07-10,21.47,21.68,21.32,21.68,18400,18.20462730095,18.3826883970468,18.0774408037379,18.3826883970468,21700.4167934481,0.0,1.0
2012-07-11,21.17,21.43,21.0,21.43,42500,17.9502543065259,18.1707109016934,17.8061096096856,18.1707109016934,50123.2453109537,0.0,1.0
2012-07-12,21.08,21.21,20.79,21.13,12000,17.8739424081987,17.9841707057824,17.6280485135887,17.9163379072693,14152.4457348575,0.0,1.0
2012-07-13,21.65,21.88,21.0,21.07,24200,18.3572510976044,18.5522703933295,17.8061096096856,17.8654633083845,28540.765565296,0.0,1.0
2012-07-16,21.52,21.63,21.38,21.53,6200,18.2470228000206,18.3402928979761,18.1283154026227,18.2555018998348,7312.09696300973,0.0,1.0
2012-07-17,21.86,21.97,21.07,21.75,19700,18.5353121937013,18.6285822916568,17.8654633083845,18.4420420957458,23233.5984147244,0.0,1.0
2012-07-18,21.98,22.0,21.64,21.73,8700,18.6370613914709,18.6540195910992,18.3487719977903,18.4250838961175,10260.5231577717,0.0,1.0
2012-07-19,21.11,21.98,21.11,21.98,5400,17.8993797076411,18.6370613914709,17.8993797076411,18.6370613914709,6368.60058068587,0.0,1.0
2012-07-20,21.89,22.21,21.16,21.45,33000,18.5607494931437,18.832080687196,17.9417752067117,18.1876691013217,38919.2257708581,0.0,1.0
2012-07-23,21.17,21.59,21.09,21.59,47700,17.9502543065259,18.3063764987196,17.8824215080128,18.3063764987196,56255.9717960586,0.0,1.0
2012-07-24,20.6,21.19,20.55,21.19,12700,17.4669456171201,17.9672125061542,17.4245501180495,17.9672125061542,14978.0050693909,0.0,1.0
2012-07-25,20.76,21.08,20.5,20.7,14100,17.6026112141463,17.8739424081987,17.3821546189788,17.5517366152615,16629.1237384576,0.0,1.0
2012-07-26,21.0,21.22,20.79,21.22,10000,17.8061096096856,17.9926498055966,17.6280485135887,17.9926498055966,11793.7047790479,0.0,1.0
2012-07-27,20.85,21.13,20.75,21.13,37600,17.6789231124735,17.9163379072693,17.5941321143322,17.9163379072693,44344.3299692203,0.0,1.0
2012-07-30,21.11,21.25,20.7101,20.99,13800,17.8993797076411,18.018087105039,17.5603005060738,17.7976305098714,16275.3125950861,0.0,1.0
2012-07-31,20.4,20.95,20.26,20.95,21800,17.2973636208374,17.7637141106149,17.1786562234395,17.7637141106149,25710.2764183245,0.0,1.0
2012-08-01,20.61,20.91,20.51,20.55,19500,17.4754247169343,17.7297977113584,17.3906337187929,17.4245501180495,22997.7243191434,0.0,1.0
2012-08-02,20.31,20.5,20.21,20.5,8300,17.2210517225102,17.3821546189788,17.1362607243688,17.3821546189788,9788.77496660978,0.0,1.0
2012-08-03,20.4,20.9,20.16,20.7,17600,17.2973636208374,17.7213186115442,17.0938652252981,17.5517366152615,20756.9204111244,0.0,1.0
2012-08-06,20.52,20.56,20.09,20.32,30300,17.399112818607,17.4330292178636,17.0345115265992,17.2295308223243,35734.9254805153,0.0,1.0
2012-08-07,20.85,20.94,20.65,20.76,9600,17.6789231124735,17.7552350108008,17.5093411161908,17.6026112141463,11321.956587886,0.0,1.0
2012-08-08,20.8,21.76,20.76,21.76,22000,17.6365276134029,18.4505211955599,17.6026112141463,18.4505211955599,25946.1505139054,0.0,1.0
2012-08-09,20.85,21.4,20.4,20.715,61100,17.6789231124735,18.145273602251,17.2973636208374,17.5644552649827,72059.536199983,0.0,1.0
2012-08-10,20.59,20.83,20.48,20.77,2400,17.458466517306,17.6619649128453,17.3651964193505,17.6110903139604,2830.4891469715,0.0,1.0
2012-08-13,20.32,20.48,20.1389,20.445,5700,17.2295308223243,17.3651964193505,17.0759743246903,17.335519570001,6722.41172405733,0.0,1.0
2012-08-14,19.58,20.52,19.58,20.39,58900,16.6020774360783,17.399112818607,16.6020774360783,17.2888845210233,69464.9211485921,0.0,1.0
2012-08-15,20.21,20.21,19.7,19.7,4600,17.1362607243688,17.1362607243688,16.7038266338479,16.7038266338479,5425.10419836206,0.0,1.0
2012-08-16,20.93,21.09,20.05,20.23,40300,17.7467559109866,17.8824215080128,17.0005951273427,17.1532189239971,47528.6302595632,0.0,1.0
2012-08-17,21.85,21.85,20.27,20.91,10300,18.5268330938871,18.5268330938871,17.1871353232536,17.7297977113584,12147.5159224194,0.0,1.0
2012-08-20,21.72,21.75,21.32,21.64,6500,18.4166047963034,18.4420420957458,18.0774408037379,18.3487719977903,7665.90810638114,0.0,1.0
2012-08-21,21.88,22.0,21.71,21.86,7200,18.5522703933295,18.6540195910992,18.4081256964892,18.5353121937013,8491.46744091453,0.0,1.0
2012-08-22,21.33,21.91,21.33,21.68,2200,18.0859199035521,18.5777076927719,18.0859199035521,18.3826883970468,2594.61505139054,0.0,1.0
2012-08-23,21.49,21.92,21.01,21.26,103900,18.2215855005782,18.5861867925861,17.8145887094997,18.0265662048531,122536.592654308,0.0,1.0
2012-08-24,21.42,21.59,21.25,21.25,7700,18.1622318018793,18.3063764987196,18.018087105039,18.018087105039,9081.1526798669,0.0,1.0
2012-08-27,21.27,21.54,21.16,21.54,4400,18.0350453046672,18.2639809996489,17.9417752067117,18.2639809996489,5189.2301027811,0.0,1.0
2012-08-28,21.5,21.5,21.02,21.32,16400,18.2300646003924,18.2300646003924,17.8230678093138,18.0774408037379,19341.6758376386,0.0,1.0
2012-08-29,21.36,21.51,21.33,21.51,6400,18.1113572029945,18.2385437002065,18.0859199035521,18.2385437002065,7547.97105859066,0.0,1.0
2012-08-30,20.52,21.39,20.45,21.24,13700,17.399112818607,18.1367945024369,17.3397591199081,18.0096080052248,16157.3755472957,0.0,1.0
2012-08-31,20.69,20.9899,20.55,20.8,9500,17.5432575154474,17.7975457188733,17.4245501180495,17.6365276134029,11204.0195400955,0.0,1.0
2012-09-04,20.91,20.91,20.69,20.7,5800,17.7297977113584,17.7297977113584,17.5432575154474,17.5517366152615,6840.34877184778,0.0,1.0
2012-09-05,20.95,21.04,20.75,21.0,11500,17.7637141106149,17.8400260089421,17.5941321143322,17.8061096096856,13562.7604959051,0.0,1.0
2012-09-06,21.8,21.83,21.0,21.0,14800,18.4844375948165,18.5098748942589,17.8061096096856,17.8061096096856,17454.6830729909,0.0,1.0
2012-09-07,22.75,23.43,21.812,22.05,38800,19.2899520771594,19.8665308645206,18.4946125145934,18.6964150901699,45759.5745427059,0.0,1.0
2012-09-10,22.89,23.0,22.73,22.87,9400,19.4086594745573,19.5019295725128,19.2729938775311,19.391701274929,11086.082492305,0.0,1.0
2012-09-11,22.79,22.89,22.65,22.84,6700,19.3238684764159,19.4086594745573,19.205161079018,19.3662639754866,7901.78220196212,0.0,1.0
2012-09-12,22.9,23.0599,22.5001,22.89,10800,19.4171385743714,19.5527193803994,19.0780593728041,19.4086594745573,12737.2011613718,0.0,1.0
2012-09-13,23.52,23.52,22.82,22.87,11200,19.9428427628478,19.9428427628478,19.3493057758583,19.391701274929,13208.9493525337,0.0,1.0
2012-09-14,24.54,24.65,23.67,23.67,31700,20.8077109438897,20.9009810418452,20.0700292600599,20.0700292600599,37386.044149582,0.0,1.0
2012-09-17,24.45,24.54,24.0,24.54,11800,20.7313990455625,20.8077109438897,20.3498395539264,20.8077109438897,13916.5716392765,0.0,1.0
2012-09-18,24.48,24.5,24.1301,24.21,10400,20.7568363450049,20.7737945446332,20.4601526425083,20.5279006500232,12265.4529702098,0.0,1.0
2012-09-19,24.65,24.68,24.48,24.48,7500,20.9009810418452,20.9264183412876,20.7568363450049,20.7568363450049,8845.27858428595,0.0,1.0
2012-09-20,24.06,24.48,23.991,24.48,6400,20.4007141528112,20.7568363450049,20.3422083640936,20.7568363450049,7547.97105859067,0.0,1.0
2012-09-21,24.4,24.89,22.56,24.52,46200,20.6890035464918,21.1044794373845,19.1288491806908,20.7907527442614,54486.9160792015,0.0,1.0
2012-09-24,24.3,24.3,24.0,24.2,28100,20.6042125483504,20.6042125483504,20.3498395539264,20.5194215502091,33140.3104291248,0.0,1.0
2012-09-25,23.46,24.5,23.42,24.3,31800,19.891968163963,20.7737945446332,19.8580517647065,20.6042125483504,37503.9811973725,0.0,1.0
2012-09-26,23.09,23.75,22.71,23.62,13000,19.57824147084,20.137862058573,19.2560356779028,20.0276337609892,15331.8162127623,0.0,1.0
2012-09-27,23.17,23.17,22.63,22.75,6400,19.6460742693531,19.6460742693531,19.1882028793897,19.2899520771594,7547.97105859067,0.0,1.0
2012-09-28,22.88,23.66,22.7,23.15,27000,19.4001803747431,20.0615501602457,19.2475565780887,19.6291160697248,31843.0029034295,0.0,1.0
2012-10-01,23.47,23.5,22.85,23.06,8200,19.9004472637772,19.9258845632196,19.3747430753007,19.5528041713976,9670.83791881928,0.0,1.0
2012-10-02,23.83,23.93,23.24,23.66,18300,20.2056948570861,20.2904858552274,19.705427968052,20.0615501602457,21582.4797456577,0.0,1.0
2012-10-03,23.76,24.18,23.75,23.76,13800,20.1463411583871,20.5024633505808,20.137862058573,20.1463411583871,16275.3125950861,0.0,1.0
2012-10-04,24.24,24.24,23.1101,23.82,28000,20.5533379494656,20.5533379494656,19.5952844614664,20.1972157572719,33022.3733813342,0.0,1.0
2012-10-05,24.52,24.76,24.2,24.2,4000,20.7907527442614,20.9942511398007,20.5194215502091,20.5194215502091,4717.48191161918,0.0,1.0
2012-10-08,24.53,24.75,24.05,24.28,44400,20.7992318440756,20.9857720399866,20.3922350529971,20.5872543487222,52364.0492189728,0.0,1.0
2012-10-09,23.32,24.53,23.21,24.49,17300,19.7732607665651,20.7992318440756,19.6799906686096,20.765315444819,20403.1092677529,0.0,1.0
2012-10-10,23.72,23.72,23.01,23.01,12600,20.1124247591306,20.1124247591306,19.5104086723269,19.5104086723269,14860.0680216004,0.0,1.0
2012-10-11,23.73,24.19,23.5,23.99,6900,20.1209038589447,20.510942450395,19.9258845632196,20.3413604541122,8137.65629754307,0.0,1.0
2012-10-12,23.67,24.01,23.11,23.67,20500,20.0700292600599,20.3583186537405,19.5951996704683,20.0700292600599,24177.0947970482,0.0,1.0
2012-10-15,23.64,23.75,23.4201,23.75,4800,20.0445919606175,20.137862058573,19.8581365557046,20.137862058573,5660.978293943,0.0,1.0
2012-10-16,24.05,24.05,23.54,23.75,7500,20.3922350529971,20.3922350529971,19.9598009624761,20.137862058573,8845.27858428592,0.0,1.0
2012-10-17,23.9,24.11,23.9,24.11,5500,20.265048555785,20.4431096518819,20.265048555785,20.4431096518819,6486.53762847636,0.0,1.0
2012-10-18,23.4,23.8499,23.4,23.79,14100,19.8410935650782,20.2225682657162,19.8410935650782,20.1717784578295,16629.1237384576,0.0,1.0
2012-10-19,23.46,23.76,22.91,23.17,16800,19.891968163963,20.1463411583871,19.4256176741855,19.6460742693531,19813.4240288005,0.0,1.0
2012-10-22,23.1,23.46,23.0,23.46,16200,19.5867205706541,19.891968163963,19.5019295725128,19.891968163963,19105.8017420577,0.0,1.0
2012-10-23,22.86,23.11,22.75,22.82,6900,19.3832221751149,19.5951996704683,19.2899520771594,19.3493057758583,8137.65629754306,0.0,1.0
2012-10-24,22.94,23.17,22.79,22.79,4100,19.451054973628,19.6460742693531,19.3238684764159,19.3238684764159,4835.41895940964,0.0,1.0
2012-10-25,22.97,23.1,22.68,23.1,4600,19.4764922730704,19.5867205706541,19.2305983784604,19.5867205706541,5425.10419836204,0.0,1.0
2012-10-26,22.89,22.9799,22.86,22.9,5100,19.4086594745573,19.4848865818864,19.3832221751149,19.4171385743714,6014.78943731444,0.0,1.0
2012-10-31,22.98,23.2799,22.58,22.98,8500,19.4849713728845,19.7392595763104,19.1458073803191,19.4849713728845,10024.6490621907,0.0,1.0
2012-11-01,23.15,23.25,22.94,22.96,16600,19.6291160697248,19.7139070678662,19.451054973628,19.4680131732562,19577.5499332196,0.0,1.0
2012-11-02,23.57,23.99,23.0001,23.19,36700,19.9852382619185,20.3413604541122,19.5020143635109,19.6630324689814,43282.8965391059,0.0,1.0
2012-11-05,24.02,24.02,23.57,23.57,47600,20.3667977535546,20.3667977535546,19.9852382619185,19.9852382619185,56138.0347482683,0.0,1.0
2012-11-06,24.12,24.2,24.0,24.04,9600,20.451588751696,20.5194215502091,20.3498395539264,20.3837559531829,11321.956587886,0.0,1.0
2012-11-07,23.8,24.04,23.79,24.04,16700,20.1802575576436,20.3837559531829,20.1717784578295,20.3837559531829,19695.4869810101,0.0,1.0
2012-11-08,23.9,24.15,23.8,23.82,10900,20.265048555785,20.4770260511384,20.1802575576436,20.1972157572719,12855.1382091622,0.0,1.0
2012-11-09,24.01,24.018,23.9,23.9,13600,20.3583186537405,20.3651019335918,20.265048555785,20.265048555785,16039.4384995052,0.0,1.0
2012-11-12,24.0,24.05,23.95,24.01,8000,20.3498395539264,20.3922350529971,20.3074440548557,20.3583186537405,9434.96382323833,0.0,1.0
2012-11-13,24.09,24.12,23.9,23.92,13500,20.4261514522536,20.451588751696,20.265048555785,20.2820067554133,15921.5014517147,0.0,1.0
2012-11-14,24.0,24.022,23.95,24.0129,21100,20.3498395539264,20.3684935735175,20.3074440548557,20.3607775926866,24884.7170837911,0.0,1.0
2012-11-15,22.23,24.06,21.83,24.06,30000,18.8490388868243,20.4007141528112,18.5098748942589,20.4007141528112,35381.1143371438,0.0,1.0
2012-11-16,21.88,22.3,21.22,22.16,19100,18.5522703933295,18.9083925855233,17.9926498055966,18.7896851881253,22525.9761279816,0.0,1.0
2012-11-19,22.71,22.84,22.09,22.09,9500,19.2560356779028,19.3662639754866,18.7303314894264,18.7303314894264,11204.0195400955,0.0,1.0
2012-11-20,22.13,22.63,21.86,22.63,17500,18.7642478886829,19.1882028793897,18.5353121937013,19.1882028793897,20638.9833633339,0.0,1.0
2012-11-21,22.58,22.58,22.1,22.36,6100,19.1458073803191,19.1458073803191,18.7388105892405,18.9592671844081,7194.15991521922,0.0,1.0
2012-11-23,22.87,22.91,22.43,22.75,12000,19.391701274929,19.4256176741855,19.018620883107,19.2899520771594,14152.4457348575,0.0,1.0
2012-11-26,23.87,24.07,22.75,22.75,6500,20.2396112563426,20.4091932526253,19.2899520771594,19.2899520771594,7665.90810638116,0.0,1.0
2012-11-27,23.55,23.86,23.48,23.77,12500,19.9682800622903,20.2311321565285,19.9089263635913,20.1548202582012,14742.1309738099,0.0,1.0
2012-11-28,23.35,23.41,23.11,23.23,4600,19.7986980660075,19.8495726648923,19.5951996704683,19.6969488682379,5425.10419836206,0.0,1.0
2012-11-29,23.45,23.69,23.23,23.5,12400,19.8834890641489,20.0869874596882,19.6969488682379,19.9258845632196,14624.1939260194,0.0,1.0
2012-11-30,24.01,24.08,23.4,23.54,55700,20.3583186537405,20.4176723524395,19.8410935650782,19.9598009624761,65690.935619297,0.0,1.0
2012-12-03,23.94,24.3,23.66,23.9,17000,20.2989649550416,20.6042125483504,20.0615501602457,20.265048555785,20049.2981243814,0.0,1.0
2012-12-04,23.77,24.27,23.32,23.85,31300,20.1548202582012,20.578775248908,19.7732607665651,20.2226530567143,36914.2959584201,0.0,1.0
2012-12-05,23.37,23.95,22.88,23.87,21100,19.8156562656358,20.3074440548557,19.4001803747431,20.2396112563426,24884.7170837911,0.0,1.0
2012-12-06,23.44,23.79,23.28,23.28,6600,19.8750099643348,20.1717784578295,19.7393443673086,19.7393443673086,7783.84515417162,0.0,1.0
2012-12-07,23.5,23.68,23.3,23.59,3900,19.9258845632196,20.078508359874,19.7563025669369,20.0021964615468,4599.54486382869,0.0,1.0
2012-12-10,23.29,23.87,23.13,23.62,11500,19.7478234671227,20.2396112563426,19.6121578700965,20.0276337609892,13562.7604959051,0.0,1.0
2012-12-11,23.63,23.82,23.33,23.46,15400,20.0361128608033,20.1972157572719,19.7817398663793,19.891968163963,18162.3053597338,0.0,1.0
2012-12-12,23.3,24.07,23.3,23.6,18200,19.7563025669369,20.4091932526253,19.7563025669369,20.0106755613609,21464.5426978672,0.0,1.0
2012-12-13,23.24,23.66,23.07,23.26,18800,19.705427968052,20.0615501602457,19.5612832712117,19.7223861676803,22172.1649846101,0.0,1.0
2012-12-14,23.03,23.34,22.992,23.22,10600,19.5273668719552,19.7902189661934,19.4951462926615,19.6884697684238,12501.3270657908,0.0,1.0
2012-12-17,23.25,23.35,22.96,22.96,14500,19.7139070678662,19.7986980660075,19.4680131732562,19.4680131732562,17100.8719296195,0.0,1.0
2012-12-18,23.75,23.75,23.25,23.25,19000,20.137862058573,20.137862058573,19.7139070678662,19.7139070678662,22408.039080191,0.0,1.0
2012-12-19,23.9,23.9399,23.65,23.84,9500,20.265048555785,20.2988801640434,20.0530710604316,20.2141739569002,11204.0195400955,0.0,1.0
2012-12-20,23.91,24.01,23.76,23.85,19100,20.2735276555991,20.3583186537405,20.1463411583871,20.2226530567143,22525.9761279816,0.0,1.0
2012-12-21,23.645,23.99,23.1165,23.99,40500,20.0488315105245,20.3413604541122,19.6007110853475,20.3413604541122,47764.5043551442,0.0,1.0
2012-12-24,23.46,23.81,23.14,23.71,22900,19.891968163963,20.1887366574578,19.6206369699107,20.1039456593164,27007.5839440198,0.0,1.0
2012-12-26,23.65,23.85,23.491,23.6,9000,20.0530710604316,20.2226530567143,19.9182533733868,20.0106755613609,10614.3343011431,0.0,1.0
2012-12-27,22.84,23.65,22.51,23.65,22000,19.3662639754866,20.0530710604316,19.0864536816201,20.0530710604316,25946.1505139054,0.0,1.0
2012-12-28,22.84,23.12,22.51,22.75,33100,19.3662639754866,19.6036787702824,19.0864536816201,19.2899520771594,39037.1628186486,0.0,1.0
2012-12-31,23.0,23.16,22.5801,22.75,11700,19.5019295725128,19.6375951695389,19.1458921713172,19.2899520771594,13798.6345914861,0.0,1.0
2013-01-02,23.67,23.92,23.1,23.37,29800,20.0700292600599,20.2820067554133,19.5867205706541,19.8156562656358,35145.2402415628,0.0,1.0
2013-01-03,23.82,23.84,22.9391,23.7,37200,20.1972157572719,20.2141739569002,19.4502918546447,20.0954665595023,43872.5817780583,0.0,1.0
2013-01-04,23.85,23.9,23.7,23.85,25300,20.2226530567143,20.265048555785,20.0954665595023,20.2226530567143,29838.0730909913,0.0,1.0
2013-01-07,23.72,23.98,23.72,23.85,18400,20.1124247591306,20.3328813542981,20.1124247591306,20.2226530567143,21700.4167934481,0.0,1.0
2013-01-08,23.64,23.84,23.53,23.79,25600,20.0445919606175,20.2141739569002,19.951321862662,20.1717784578295,30191.8842343627,0.0,1.0
2013-01-09,23.98,23.98,23.081,23.79,4600,20.3328813542981,20.3328813542981,19.5706102810073,20.1717784578295,5425.10419836205,0.0,1.0
2013-01-10,24.05,24.21,23.79,24.03,11600,20.3922350529971,20.5279006500232,20.1717784578295,20.3752768533688,13680.6975436956,0.0,1.0
2013-01-11,26.82,27.28,24.05,24.13,37400,22.7409457015127,23.130984292963,20.3922350529971,20.4600678515101,44108.4558736393,0.0,1.0
2013-01-14,27.04,27.1,26.561,26.95,14900,22.9274858974237,22.9783604963085,22.5213370163266,22.8511739990965,17572.6201207814,0.0,1.0
2013-01-15,27.4,27.409,26.75,26.77,11400,23.2327334907326,23.2403646805653,22.6815920028138,22.698550202442,13444.8234481146,0.0,1.0
2013-01-16,27.11,27.48,26.95,27.48,8700,22.9868395961227,23.3005662892457,22.8511739990965,23.3005662892457,10260.5231577717,0.0,1.0
2013-01-17,27.75,27.785,27.11,27.27,18600,23.5295019842274,23.5591788335768,22.9868395961227,23.1225051931488,21936.2908890291,0.0,1.0
2013-01-18,27.55,27.68,26.9,27.65,29100,23.3599199879446,23.4701482855284,22.8087785000258,23.444710986086,34319.6809070295,0.0,1.0
2013-01-22,29.02,29.02,27.52,27.63,27200,24.6063476606226,24.6063476606226,23.3344826885022,23.4277527864577,32078.8769990104,0.0,1.0
2013-01-23,28.76,29.08,28.57,29.08,7800,24.3858910654551,24.6572222595074,24.2247881689865,24.6572222595074,9199.08972765739,0.0,1.0
2013-01-24,29.0,29.5,28.13,28.5,15300,24.5893894609944,25.0133444517012,23.8517077771645,24.1654344702876,18044.3683119433,0.0,1.0
2013-01-25,28.89,29.2,28.62,29.0,14300,24.4961193630389,24.7589714572771,24.2671836680572,24.5893894609944,16864.9978340385,0.0,1.0
2013-01-28,29.93,29.93,28.98,28.99,15700,25.377945743709,25.377945743709,24.5724312613661,24.5809103611802,18516.1165031053,0.0,1.0
2013-01-29,30.15,30.33,29.33,29.74,12800,25.56448593962,25.7171097362744,24.8691997548609,25.2168428472404,15095.9421171813,0.0,1.0
2013-01-30,29.67,30.16,29.5,30.16,17200,25.1574891485415,25.5729650394341,25.0133444517012,25.5729650394341,20285.1722199624,0.0,1.0
2013-01-31,29.68,29.9,29.2701,29.67,12600,25.1659682483556,25.3525084442666,24.8184099469742,25.1574891485415,14860.0680216004,0.0,1.0
2013-02-01,30.01,30.02,29.61,29.83,12400,25.4457785422221,25.4542576420362,25.1066145496567,25.2931547455676,14624.1939260194,0.0,1.0
2013-02-04,29.44,30.04,29.27,29.79,15100,24.9624698528163,25.4712158416645,24.818325155976,25.2592383463111,17808.4942163624,0.0,1.0
2013-02-05,29.5,29.766,29.18,29.54,7100,25.0133444517012,25.2388885067572,24.7420132576488,25.0472608509577,8373.53039312402,0.0,1.0
2013-02-06,29.31,29.74,29.0,29.33,10500,24.8522415552326,25.2168428472404,24.5893894609944,24.8691997548609,12383.3900180003,0.0,1.0
2013-02-07,29.23,29.29,28.84,29.29,8600,24.7844087567195,24.8352833556043,24.4537238639682,24.8352833556043,10142.5861099812,0.0,1.0
2013-02-08,29.38,29.54,29.16,29.16,6700,24.9115952539315,25.0472608509577,24.7250550580205,24.7250550580205,7901.78220196212,0.0,1.0
2013-02-11,28.8,29.3938,28.426,29.36,7400,24.4198074647116,24.923296411675,24.102689131663,24.8946370543033,8727.34153649548,0.0,1.0
2013-02-12,29.12,29.3,28.45,28.45,10500,24.691138658764,24.8437624554184,24.1230389712169,24.1230389712169,12383.3900180003,0.0,1.0
2013-02-13,29.23,29.44,28.5705,29.07,6200,24.7844087567195,24.9624698528163,24.2252121239772,24.6487431596933,7312.09696300971,0.0,1.0
2013-02-14,29.54,29.71,29.0101,29.0101,2600,25.0472608509577,25.191405547798,24.5979533518066,24.5979533518066,3066.36324255246,0.0,1.0
2013-02-15,29.89,29.9999,29.31,29.73,13600,25.3440293444525,25.4372146514098,24.8522415552326,25.2083637474263,16039.4384995052,0.0,1.0
2013-02-19,30.2,30.2,29.611,29.9,8000,25.6068814386907,25.6068814386907,25.1074624596381,25.3525084442666,9434.96382323834,0.0,1.0
2013-02-20,29.84,30.5,29.72,29.9638,27000,25.3016338453818,25.8612544331148,25.1998846476122,25.4066051010808,31843.0029034294,0.0,1.0
2013-02-21,29.25,30.43,29.09,29.78,8700,24.8013669563478,25.8019007344158,24.6657013593216,25.250759246497,10260.5231577717,0.0,1.0
2013-02-22,29.06,29.8699,29.0,29.47,5800,24.6402640598792,25.3269863538261,24.5893894609944,24.9879071522588,6840.34877184779,0.0,1.0
2013-02-25,27.72,29.17,27.6,29.13,16700,23.504064684785,24.7335341578347,23.4023154870153,24.6996177585781,19695.48698101,0.0,1.0
2013-02-26,27.45,28.086,27.215,27.8,6000,23.2751289898033,23.8143997379823,23.0758701441711,23.571897483298,7076.22286742875,0.0,1.0
2013-02-27,27.42,27.5,26.5001,27.39,36700,23.2496916903609,23.317524488874,22.4696992984585,23.2242543909185,43282.8965391059,0.0,1.0
2013-02-28,28.12,28.25,27.3,27.3,8600,23.8432286773504,23.9534569749342,23.1479424925912,23.1479424925912,10142.5861099812,0.0,1.0
2013-03-01,28.19,28.25,27.6,27.98,4000,23.9025823760493,23.9534569749342,23.4023154870153,23.7245212799525,4717.48191161918,0.0,1.0
2013-03-04,28.39,28.39,27.6,28.21,8700,24.0721643723321,24.0721643723321,23.4023154870153,23.9195405756776,10260.5231577717,0.0,1.0
2013-03-05,28.28,28.7399,27.9801,27.9801,7400,23.9788942743766,24.3688480748287,23.7246060709506,23.7246060709506,8727.34153649546,0.0,1.0
2013-03-06,27.49,27.55,26.55,26.91,61300,23.3090453890598,23.3599199879446,22.512010006531,22.8172575998399,72295.4102955639,0.0,1.0
2013-03-07,27.24,27.34,26.88,27.34,13800,23.0970678937064,23.1818588918478,22.7918203003975,23.1818588918478,16275.3125950862,0.0,1.0
2013-03-08,26.79,27.38,26.262,27.38,21200,22.7155084020703,23.2157752911043,22.2678119318839,23.2157752911043,25002.6541315816,0.0,1.0
2013-03-11,26.99,27.0,26.63,26.63,7600,22.885090398353,22.8935694981672,22.5798428050441,22.5798428050441,8963.21563207644,0.0,1.0
2013-03-12,27.23,27.23,26.7671,27.0,26000,23.0885887938923,23.0885887938923,22.6960912634959,22.8935694981672,30663.6324255246,0.0,1.0
2013-03-13,27.31,27.31,27.17,27.17,2000,23.1564215924054,23.1564215924054,23.0377141950075,23.0377141950075,2358.74095580958,0.0,1.0
2013-03-14,28.08,28.14,27.2,27.22,8400,23.8093122780939,23.8601868769787,23.0631514944499,23.0801096940782,9906.71201440024,0.0,1.0
2013-03-15,28.18,28.49,27.55,27.97,29100,23.8941032762352,24.1569553704734,23.3599199879446,23.7160421801384,34319.6809070295,0.0,1.0
2013-03-18,29.0,29.05,27.95,27.95,7100,24.5893894609944,24.631784960065,23.6990839805101,23.6990839805101,8373.53039312402,0.0,1.0
2013-03-19,28.15,29.15,27.97,29.0,23700,23.8686659767928,24.7165759582064,23.7160421801384,24.5893894609944,27951.0803263436,0.0,1.0
2013-03-20,27.5,28.23,27.0301,28.23,13900,23.317524488874,23.9364987753059,22.9190915886077,23.9364987753059,16393.2496428766,0.0,1.0
2013-03-21,27.23,27.48,27.03,27.22,4200,23.0885887938923,23.3005662892457,22.9190067976096,23.0801096940782,4953.35600720013,0.0,1.0
2013-03-22,27.1,27.498,27.09,27.22,2900,22.9783604963085,23.3158286689111,22.9698813964944,23.0801096940782,3420.1743859239,0.0,1.0
2013-03-25,27.1,27.4799,26.95,27.11,10400,22.9783604963085,23.3004814982476,22.8511739990965,22.9868395961227,12265.4529702099,0.0,1.0
2013-03-26,27.19,27.23,27.0,27.18,3600,23.0546723946358,23.0885887938923,22.8935694981672,23.0461932948216,4245.73372045724,0.0,1.0
2013-03-27,27.08,27.234,26.96,26.96,3500,22.9614022966803,23.0919804338179,22.8596530989106,22.8596530989106,4127.79667266677,0.0,1.0
2013-03-28,27.23,27.3,27.0,27.17,16800,23.0885887938923,23.1479424925912,22.8935694981672,23.0377141950075,19813.4240288005,0.0,1.0
2013-04-01,26.54,27.21,26.36,27.21,12900,22.5035309067169,23.071630594264,22.3509071100625,23.071630594264,15213.8791649718,0.0,1.0
2013-04-02,26.25,26.67,26.21,26.64,7500,22.257637012107,22.6137592043007,22.2237206128504,22.5883219048583,8845.27858428593,0.0,1.0
2013-04-03,25.7,26.17,25.51,26.17,16900,21.7912865223295,22.1898042135939,21.6301836258609,22.1898042135939,19931.361076591,0.0,1.0
2013-04-04,26.0,26.65,25.66,25.67,7800,22.0456595167536,22.5968010046724,21.7573701230729,21.7658492228871,9199.08972765737,0.0,1.0
2013-04-05,25.61,25.8,24.97,25.46,33800,21.7149746240023,21.8760775204708,21.1723122358976,21.5877881267902,39862.7221531819,0.0,1.0
2013-04-08,25.75,25.75,25.29,25.62,7600,21.8336820214002,21.8336820214002,21.4436434299499,21.7234537238164,8963.21563207641,0.0,1.0
2013-04-09,25.41,25.72,25.1101,25.72,3700,21.5453926277195,21.8082447219578,21.2911044242936,21.8082447219578,4363.67076824774,0.0,1.0
2013-04-10,26.02,26.26,25.49,25.7999,7200,22.0626177163818,22.2661161119211,21.6132254262326,21.8759927294727,8491.46744091452,0.0,1.0
2013-04-11,26.08,26.3699,25.84,25.92,4200,22.1134923152667,22.3593014188785,21.9099939197274,21.9778267182405,4953.35600720012,0.0,1.0
2013-04-12,26.0,26.2099,25.96,26.2099,2200,22.0456595167536,22.2236358218523,22.011743117497,22.2236358218523,2594.61505139054,0.0,1.0
2013-04-15,25.1,25.92,25.1,25.92,20400,21.2825405334813,21.9778267182405,21.2825405334813,21.9778267182405,24059.1577492578,0.0,1.0
2013-04-16,25.45,25.685,25.27,25.27,4600,21.5793090269761,21.7785678726083,21.4266852303216,21.4266852303216,5425.10419836204,0.0,1.0
2013-04-17,24.75,25.51,24.16,25.44,22100,20.9857720399866,21.6301836258609,20.4855051509525,21.570829927162,26064.0875616959,0.0,1.0
2013-04-18,25.28,25.52,24.75,24.75,18400,21.4351643301358,21.638662725675,20.9857720399866,20.9857720399866,21700.4167934482,0.0,1.0
2013-04-19,25.45,25.51,25.33,25.33,5300,21.5793090269761,21.6301836258609,21.4775598292065,21.4775598292065,6250.6635328954,0.0,1.0
2013-04-22,25.88,25.97,25.45,25.45,3900,21.9439103189839,22.0202222173112,21.5793090269761,21.5793090269761,4599.5448638287,0.0,1.0
2013-04-23,26.19,26.19,25.6426,26.12,3000,22.2067624132222,22.2067624132222,21.7426164893963,22.1474087145232,3538.11143371437,0.0,1.0
2013-04-24,26.21,26.55,26.01,26.04,18700,22.2237206128504,22.512010006531,22.0541386165677,22.0795759160101,22054.2279368197,0.0,1.0
2013-04-25,26.47,26.53,26.25,26.41,9000,22.444177208018,22.4950518069028,22.257637012107,22.3933026091331,10614.3343011431,0.0,1.0
2013-04-26,26.11,26.44,26.11,26.44,10000,22.1389296147091,22.4187399085756,22.1389296147091,22.4187399085756,11793.7047790479,0.0,1.0
2013-04-29,26.29,26.29,25.8803,26.29,8300,22.2915534113635,22.2915534113635,21.9441646919784,22.2915534113635,9788.77496660979,0.0,1.0
2013-04-30,26.83,26.83,26.36,26.36,5200,22.7494248013269,22.7494248013269,22.3509071100625,22.3509071100625,6132.72648510491,0.0,1.0
2013-05-01,26.57,27.2,26.21,26.83,28000,22.5289682061593,23.0631514944499,22.2237206128504,22.7494248013269,33022.3733813342,0.0,1.0
2013-05-02,27.34,27.34,26.31,26.3201,8900,23.1818588918478,23.1818588918478,22.3085116109918,22.3170755018041,10496.3972533527,0.0,1.0
2013-05-03,28.15,28.33,27.68,27.68,5000,23.8686659767928,24.0212897734473,23.4701482855284,23.4701482855284,5896.85238952396,0.0,1.0
2013-05-06,28.23,28.23,27.86,28.15,3400,23.9364987753059,23.9364987753059,23.6227720821829,23.8686659767928,4009.85962487629,0.0,1.0
2013-05-07,28.74,28.75,28.2315,28.345,6300,24.3689328658268,24.377411965641,23.937770640278,24.0340084231685,7430.0340108002,0.0,1.0
2013-05-08,28.48,28.65,27.56,28.65,4200,24.1484762706593,24.2926209674996,23.3683990877588,24.2926209674996,4953.35600720013,0.0,1.0
2013-05-09,27.98,29.0,27.92,28.35,20100,23.7245212799525,24.5893894609944,23.6736466810677,24.0382479730755,23705.3466058863,0.0,1.0
2013-05-10,28.74,28.86,27.88,27.94,22300,24.3689328658268,24.4706820635965,23.6397302818111,23.690604880696,26299.9616572769,0.0,1.0
2013-05-13,28.22,28.96,28.09,28.61,9100,23.9280196754918,24.5554730617378,23.817791377908,24.2587045682431,10732.2713489336,0.0,1.0
2013-05-14,28.31,28.62,28.14,28.23,9100,24.004331573819,24.2671836680572,23.8601868769787,23.9364987753059,10732.2713489336,0.0,1.0
2013-05-15,28.2,28.245,28.11,28.11,2200,23.9110614758635,23.9492174250271,23.8347495775363,23.8347495775363,2594.61505139054,0.0,1.0
2013-05-16,28.17,28.5,28.01,28.09,2700,23.8856241764211,24.1654344702876,23.7499585793949,23.817791377908,3184.30029034294,0.0,1.0
2013-05-17,28.51,28.55,27.93,28.32,13100,24.1739135701017,24.2078299693582,23.6821257808818,24.0128106736331,15449.7532605528,0.0,1.0
2013-05-20,28.91,28.91,28.26,28.31,6600,24.5130775626671,24.5130775626671,23.9619360747483,24.004331573819,7783.84515417165,0.0,1.0
2013-05-21,28.71,28.855,28.55,28.85,6000,24.3434955663844,24.4664425136894,24.2078299693582,24.4622029637823,7076.22286742876,0.0,1.0
2013-05-22,28.46,28.96,27.4001,28.66,9400,24.131518071031,24.5554730617378,23.2328182817307,24.3011000673137,11086.0824923051,0.0,1.0
2013-05-23,28.5,28.64,28.21,28.27,8200,24.1654344702876,24.2841418676855,23.9195405756776,23.9704151745624,9670.83791881929,0.0,1.0
2013-05-24,28.15,28.35,28.13,28.342,2900,23.8686659767928,24.0382479730755,23.8517077771645,24.0314646932242,3420.1743859239,0.0,1.0
2013-05-28,28.64,28.65,28.31,28.39,14900,24.2841418676855,24.2926209674996,24.004331573819,24.0721643723321,17572.6201207814,0.0,1.0
2013-05-29,28.42,28.6099,28.154,28.5599,2100,24.0976016717745,24.2586197772449,23.8720576167185,24.2162242781742,2476.67800360006,0.0,1.0
2013-05-30,28.58,28.58,27.925,27.939,1500,24.2332672688006,24.2332672688006,23.6778862309747,23.6897569707145,1769.05571685719,0.0,1.0
2013-05-31,28.7,28.7,27.89,28.35,10000,24.3350164665703,24.3350164665703,23.6482093816253,24.0382479730755,11793.7047790479,0.0,1.0
2013-06-03,29.34,29.5,28.34,28.7399,19800,24.877678854675,25.0133444517012,24.0297688732614,24.3688480748287,23351.5354625149,0.0,1.0
2013-06-04,28.73,29.34,28.351,29.3,11100,24.3604537660127,24.877678854675,24.0390958830569,24.8437624554184,13091.0123047432,0.0,1.0
2013-06-05,27.36,28.64,27.36,28.64,9200,23.1988170914761,24.2841418676855,23.1988170914761,24.2841418676855,10850.2083967241,0.0,1.0
2013-06-06,27.34,27.64,26.92,27.64,6900,23.1818588918478,23.4362318862719,22.8257366996541,23.4362318862719,8137.65629754307,0.0,1.0
2013-06-07,27.95,27.9999,27.3,27.4,6100,23.6990839805101,23.7413946885826,23.1479424925912,23.2327334907326,7194.15991521923,0.0,1.0
2013-06-10,27.89,28.0,27.62,27.97,4200,23.6482093816253,23.7414794795808,23.4192736866436,23.7160421801384,4953.35600720012,0.0,1.0
2013-06-11,27.61,27.7725,27.5501,27.77,3000,23.4107945868295,23.5485799588092,23.3600047789428,23.5464601838556,3538.11143371437,0.0,1.0
2013-06-12,27.32,27.98,27.135,27.98,7300,23.1649006922195,23.7245212799525,23.008037345658,23.7245212799525,8609.40448870499,0.0,1.0
2013-06-13,27.23,27.44,26.5,27.03,6400,23.0885887938923,23.2666498899892,22.4696145074604,22.9190067976096,7547.97105859067,0.0,1.0
2013-06-14,26.53,27.44,26.51,27.09,20600,22.4950518069028,23.2666498899892,22.4780936072745,22.9698813964944,24295.0318448387,0.0,1.0
2013-06-17,26.63,26.86,26.21,26.86,6300,22.5798428050441,22.7748621007693,22.2237206128504,22.7748621007693,7430.03401080021,0.0,1.0
2013-06-18,27.99,28.0,27.06,27.23,6600,23.7330003797666,23.7414794795808,22.944444097052,23.0885887938923,7783.84515417164,0.0,1.0
2013-06-19,27.43,27.99,27.25,27.88,9900,23.258170790175,23.7330003797666,23.1055469935206,23.6397302818111,11675.7677312575,0.0,1.0
2013-06-20,26.44,26.92,26.39,26.76,5600,22.4187399085756,22.8257366996541,22.3763444095049,22.6900711026279,6604.47467626683,0.0,1.0
2013-06-21,27.1,27.12,26.5401,26.58,20000,22.9783604963085,22.9953186959368,22.5036156977151,22.5374473059735,23587.4095580959,0.0,1.0
2013-06-24,26.4,26.75,26.23,26.75,6300,22.384823509319,22.6815920028138,22.2406788124787,22.6815920028138,7430.0340108002,0.0,1.0
2013-06-25,26.95,27.07,26.4,26.58,6400,22.8511739990965,22.9529231968661,22.384823509319,22.5374473059735,7547.97105859067,0.0,1.0
2013-06-26,27.51,27.8199,26.96,27.07,8400,23.3683990877588,23.6316439760647,22.9012009962187,22.9946406145267,9888.73902453378,0.05,1.0
2013-06-27,28.34,28.4999,27.5301,27.77,22100,24.0734434804465,24.2092707074234,23.3854730543769,23.5892563673959,26016.8014812139,0.0,1.0
2013-06-28,28.77,28.971,27.99,28.33,41400,24.4387074429233,24.6094471091043,23.7761356040119,24.0649489696912,48737.3566209165,0.0,1.0
2013-07-01,28.89,28.94,28.51,28.8,15500,24.5406415719866,24.583114125763,24.2178501632862,24.4641909751891,18247.0779619373,0.0,1.0
2013-07-02,29.57,29.64,28.73,28.73,14900,25.1182683033452,25.1777298786321,24.4047293999022,24.4047293999022,17540.7394601849,0.0,1.0
2013-07-03,29.94,30.0,29.5,29.78,8300,25.4325652012904,25.483532265822,25.0588067280583,25.296653029206,9771.01594090837,0.0,1.0
2013-07-05,30.34,30.34,29.71,30.15,9700,25.7723456315013,25.7723456315013,25.2371914539191,25.6109499271511,11419.139111664,0.0,1.0
2013-07-08,30.9,30.92,30.25,30.34,17000,26.2480382337967,26.2650272553072,25.6958950347039,25.7723456315013,20012.9242163184,0.0,1.0
2013-07-09,31.14,31.15,29.95,30.97,36800,26.4519064919232,26.4604010026785,25.4410597120456,26.3074998090836,43322.0947741481,0.0,1.0
2013-07-10,30.77,31.1,30.5,31.1,10500,26.1376095939781,26.4179284489021,25.9082578035857,26.4179284489021,12360.9237806672,0.0,1.0
2013-07-11,31.52,31.57,30.99,31.14,19700,26.7746979006237,26.8171704544,26.3244888305941,26.4519064919232,23191.4474742042,0.0,1.0
2013-07-12,31.37,31.61,31.02,31.52,20500,26.6472802392945,26.8511484974211,26.34997236286,26.7746979006237,24133.2321432075,0.0,1.0
2013-07-15,31.1,31.5,30.98,31.37,22600,26.4179284489021,26.7577088791131,26.3159943198389,26.6472802392945,26605.416899341,0.0,1.0
2013-07-16,30.54,31.24,30.2001,31.24,33800,25.9422358466068,26.536851599476,25.653507426035,26.536851599476,39790.402265386,0.0,1.0
2013-07-17,30.35,30.66,30.2,30.4,22900,25.7808401422566,26.0441699756701,25.6534224809275,25.823312696033,26958.5861502171,0.0,1.0
2013-07-18,30.5,30.9,30.37,30.44,20100,25.9082578035857,26.2480382337967,25.7978291637671,25.8572907390541,23662.3398087059,0.0,1.0
2013-07-19,30.62,30.65,30.42,30.42,4900,26.010191932649,26.0356754649148,25.8403017175435,25.8403017175435,5768.43109764471,0.0,1.0
2013-07-22,30.56,30.7,30.41,30.63,8800,25.9592248681173,26.0781480186912,25.8318072067882,26.0186864434043,10359.6313590354,0.0,1.0
2013-07-23,30.55,30.64,30.34,30.64,7900,25.9507303573621,26.0271809541595,25.7723456315013,26.0271809541595,9300.12360640677,0.0,1.0
2013-07-24,30.41,30.56,30.28,30.54,6900,25.8318072067882,25.9592248681173,25.7213785669697,25.9422358466068,8122.89277015277,0.0,1.0
2013-07-25,30.45,30.45,29.94,30.26,14900,25.8657852498093,25.8657852498093,25.4325652012904,25.7043895454591,17540.739460185,0.0,1.0
2013-07-26,29.34,30.17,29.27,30.17,7500,24.9228945559739,25.6279389486617,24.863432980687,25.6279389486617,8829.23127190518,0.0,1.0
2013-07-29,28.73,29.4,28.73,29.35,4700,24.4047293999022,24.9738616205056,24.4047293999022,24.9313890667292,5532.98493039391,0.0,1.0
2013-07-30,28.7,29.1999,28.57,28.98,13900,24.3792458676364,24.8038864602925,24.2688172278178,24.6170921687841,16363.5086239309,0.0,1.0
2013-07-31,28.5,28.86,28.25,28.86,12300,24.2093556525309,24.5151580397208,23.9969928836491,24.5151580397208,14479.9392859245,0.0,1.0
2013-08-01,28.93,29.005,28.4525,28.84,15500,24.5746196150077,24.6383284456722,24.1690067264434,24.4981690182102,18247.0779619373,0.0,1.0
2013-08-02,29.08,29.75,28.56,28.8,7600,24.7020372763368,25.2711694969402,24.2603227170626,24.4641909751891,8946.95435553057,0.0,1.0
2013-08-05,29.0,29.08,28.84,29.08,20600,24.6340811902946,24.7020372763368,24.4981690182102,24.7020372763368,24250.9552268329,0.0,1.0
2013-08-06,28.61,28.98,28.422,28.9,10500,24.3027952708389,24.6170921687841,24.1430984686398,24.5491360827419,12360.9237806672,0.0,1.0
2013-08-07,28.21,28.63,28.05,28.63,10600,23.963014840628,24.3197842923495,23.8271026685436,24.3197842923495,12478.6468642926,0.0,1.0
2013-08-08,28.37,28.4899,27.54,28.33,24400,24.0989270127123,24.2007761966681,23.3938826200246,24.0649489696912,28724.4324045982,0.0,1.0
2013-08-09,29.22,29.42,28.36,28.36,18200,24.8209604269106,24.9908506420161,24.0904325019571,24.0904325019571,21425.6012198232,0.0,1.0
2013-08-12,29.95,30.0,28.81,29.11,5700,25.4410597120456,25.483532265822,24.4726854859444,24.7275208086026,6710.21576664794,0.0,1.0
2013-08-13,29.97,30.35,29.8004,30.23,7700,25.4580487335562,25.7808401422566,25.3139818311467,25.6789060131933,9064.67743915597,0.0,1.0
2013-08-14,29.52,29.97,29.35,29.97,10200,25.0757957495689,25.4580487335562,24.9313890667292,25.4580487335562,12007.754529791,0.0,1.0
2013-08-15,27.94,29.25,27.76,29.12,13700,23.7336630502356,24.8464439591765,23.5807618566406,24.7360153193579,16128.0624566801,0.0,1.0
2013-08-16,27.76,28.32,27.47,27.81,16700,23.5807618566406,24.056454458936,23.3344210447377,23.623234410417,19659.7549654422,0.0,1.0
2013-08-19,27.15,27.61,27.14,27.6,8800,23.0625967005689,23.4533441953115,23.0541021898136,23.4448496845562,10359.6313590354,0.0,1.0
2013-08-20,26.23,27.74,25.67,27.17,64800,22.2811017110837,23.5637728351301,21.8054091087884,23.0795857220795,76284.5581892607,0.0,1.0
2013-08-21,27.7,27.95,26.1,26.1,9400,23.529794792109,23.7421575609908,22.1706730712651,22.1706730712651,11065.9698607878,0.0,1.0
2013-08-22,28.27,28.6875,27.2,27.66,6900,24.0139819051596,24.3686277291923,23.1050692543453,23.4958167490879,8122.89277015276,0.0,1.0
2013-08-23,28.49,28.71,27.975,28.24,11600,24.2008611417756,24.3877403783917,23.763393837879,23.9884983728938,13655.8777005467,0.0,1.0
2013-08-26,28.43,28.76,28.19,28.24,9100,24.149894077244,24.430212932168,23.9460258191174,23.9884983728938,10712.8006099116,0.0,1.0
2013-08-27,27.39,28.25,27.28,28.05,10100,23.2664649586955,23.9969928836491,23.1730253403875,23.8271026685436,11890.0314461656,0.0,1.0
2013-08-28,27.58,27.995,27.34,27.37,9700,23.4278606630457,23.7803828593896,23.2239924049191,23.2494759371849,11419.139111664,0.0,1.0
2013-08-29,28.08,28.17,27.47,27.75,13000,23.8525862008094,23.9290367976069,23.3344210447377,23.5722673458854,15304.0008713023,0.0,1.0
2013-08-30,27.51,28.47,27.44,28.0,9700,23.3683990877588,24.1838721202651,23.3089375124719,23.7846301147672,11419.139111664,0.0,1.0
2013-09-03,28.0,28.31,27.54,27.95,7900,23.7846301147672,24.0479599481807,23.3938826200246,23.7421575609908,9300.12360640678,0.0,1.0
2013-09-04,27.99,28.18,27.77,27.95,8200,23.7761356040119,23.9375313083621,23.5892563673959,23.7421575609908,9653.292857283,0.0,1.0
2013-09-05,28.44,28.8,27.57,28.09,9300,24.1583885879993,24.4641909751891,23.4193661522904,23.8610807115647,10948.2467771624,0.0,1.0
2013-09-06,26.62,27.5,26.05,27.0,22200,22.6123876305394,23.3599045770035,22.1282005174888,22.9351790392398,26134.5245648393,0.0,1.0
2013-09-09,27.07,27.15,26.06,26.62,25200,22.9946406145267,23.0625967005689,22.136695028244,22.6123876305394,29666.2170736014,0.0,1.0
2013-09-10,27.0,27.29,26.42,27.14,26000,22.9351790392398,23.1815198511428,22.4424974154339,23.0541021898136,30608.0017426046,0.0,1.0
2013-09-11,26.46,26.92,26.2,26.92,7500,22.476475458455,22.8672229531976,22.2556181788179,22.8672229531976,8829.23127190517,0.0,1.0
2013-09-12,26.14,26.33,26.0,26.26,8000,22.2046511142862,22.3660468186364,22.0857279637124,22.3065852433495,9417.8466900322,0.0,1.0
2013-09-13,26.23,26.32,26.0,26.22,17200,22.2811017110837,22.3575523078812,22.0857279637124,22.2726072003284,20248.3703835692,0.0,1.0
2013-09-16,26.08,26.87,25.92,26.66,16900,22.1536840497546,22.8247503994212,22.0177718776702,22.6463656735605,19895.201132693,0.0,1.0
2013-09-17,26.42,26.42,25.9,26.25,6100,22.4424974154339,22.4424974154339,22.0007828561597,22.2980907325943,7181.10810114954,0.0,1.0
2013-09-18,26.5,26.84,25.9,26.4,20200,22.5104535014761,22.7992668671554,22.0007828561597,22.4255083939234,23780.0628923313,0.0,1.0
2013-09-19,26.45,26.69,26.2,26.59,8000,22.4679809476997,22.6718492058263,22.2556181788179,22.5869040982736,9417.84669003219,0.0,1.0
2013-09-20,26.01,26.52,26.0,26.48,28400,22.0942224744677,22.5274425229867,22.0857279637124,22.4934644799656,33433.3557496142,0.0,1.0
2013-09-23,26.16,26.325,26.0,26.0,10900,22.2216401357968,22.3617995632588,22.0857279637124,22.0857279637124,12831.8161151688,0.0,1.0
2013-09-24,26.36,26.46,26.1,26.11,8400,22.3915303509023,22.476475458455,22.1706730712651,22.1791675820204,9888.73902453377,0.0,1.0
2013-09-25,26.06,26.59,26.04,26.29,7700,22.136695028244,22.5869040982736,22.1197060067335,22.3320687756154,9064.67743915599,0.0,1.0
2013-09-26,26.19,26.39,26.0,26.39,5900,22.289596221839,22.4598107787068,22.1278923928146,22.4598107787068,6932.42705978688,0.05,1.0
2013-09-27,26.06,26.36,25.97,25.97,7800,22.1789567598749,22.4342785951766,22.1023602092844,22.1023602092844,9164.90357056571,0.0,1.0
2013-09-30,25.86,26.2,25.8,25.94,25600,22.0087422030071,22.2981069496824,21.9576778359468,22.0768280257542,30079.6835136516,0.0,1.0
2013-10-01,26.28,26.46,25.76,25.76,9700,22.3661927724295,22.5193858736105,21.9236349245732,21.9236349245732,11397.3800813445,0.0,1.0
2013-10-02,25.86,26.25,25.76,25.95,13700,22.0087422030071,22.3406605888993,21.9236349245732,22.0853387535976,16097.3306303526,0.0,1.0
2013-10-03,24.46,25.76,24.32,25.76,9700,20.8172403049325,21.9236349245732,20.698090115125,21.9236349245732,11397.3800813445,0.0,1.0
2013-10-04,24.61,24.72,23.65,24.4,22200,20.9449012225833,21.0385192288606,20.1278713496179,20.7661759378721,26084.7255469947,0.0,1.0
2013-10-07,23.99,24.58,23.86,24.31,15700,20.4172360962931,20.9193690390532,20.3065966343291,20.6895793872816,18447.3059048567,0.0,1.0
2013-10-08,24.3,24.66,23.52,24.0,27300,20.6810686594382,20.9874548618003,20.0172318876538,20.4257468241365,32077.16249698,0.0,1.0
2013-10-09,24.23,25.31,23.75,24.33,19200,20.6214935645345,21.5406521716206,20.2129786280518,20.7066008429684,22559.7626352387,0.0,1.0
2013-10-10,25.25,25.55,23.95,24.2,9700,21.4895878045603,21.744909639862,20.3831931849196,20.5959613810043,11397.3800813445,0.0,1.0
2013-10-11,25.72,25.93,24.93,25.1,21500,21.8895920131996,22.0683172979108,21.2172445135718,21.3619268869095,25262.2342009183,0.0,1.0
2013-10-14,25.92,26.31,25.0325,25.5,31000,22.0598065700674,22.3917249559597,21.3044794739666,21.7023560006451,36424.6167548125,0.0,1.0
2013-10-15,25.67,26.22,25.18,25.74,32900,21.8470383739827,22.3151284053692,21.4300127096566,21.9066134688864,38657.0932655912,0.0,1.0
2013-10-16,26.27,26.4,25.93,26.0,12000,22.3576820445861,22.4683215065502,22.0683172979108,22.1278923928146,14099.8516470242,0.0,1.0
2013-10-17,26.11,26.35,26.03,26.15,8100,22.2215103990919,22.4257678673332,22.1534245763447,22.2555533104654,9517.39986174129,0.0,1.0
2013-10-18,26.65,26.65,26.12,26.36,12400,22.6810897026349,22.6810897026349,22.2300211269353,22.4342785951766,14569.846701925,0.0,1.0
2013-10-21,26.83,27.19,26.61,26.61,19500,22.834282803816,23.140669006178,22.6470467912614,22.6470467912614,22912.2589264142,0.0,1.0
2013-10-22,26.38,27.1199,26.355,26.75,25400,22.4513000508634,23.0810088039958,22.4300232312549,22.7661969810688,29844.6859862011,0.0,1.0
2013-10-23,26.31,26.91,25.5,26.91,27000,22.3917249559597,22.9023686265631,21.7023560006451,22.9023686265631,31724.6662058043,0.0,1.0
2013-10-24,25.44,26.2401,25.29,26.14,11300,21.6512916335847,22.3322349683344,21.5236307159339,22.247042582622,13277.3603009478,0.0,1.0
2013-10-25,25.28,25.38,24.1,25.38,15900,21.5151199880905,21.6002272665244,20.5108541025704,21.6002272665244,18682.303432307,0.0,1.0
2013-10-28,24.99,25.2799,24.72,25.13,10200,21.2683088806322,21.515034880812,21.0385192288606,21.3874590704396,11984.8738999705,0.0,1.0
2013-10-29,24.87,25.27,24.831,25.0,4300,21.1661801465115,21.5066092602471,21.1329883079223,21.2768196084755,5052.44684018365,0.0,1.0
2013-10-30,24.5,24.87,24.45,24.8,8900,20.851283216306,21.1661801465115,20.8087295770891,21.1066050516077,10457.3899715429,0.0,1.0
2013-10-31,24.49,24.7,24.2,24.49,17100,20.8427724884626,21.0214977731738,20.5959613810043,20.8427724884626,20092.2885970095,0.0,1.0
2013-11-01,24.25,24.49,24.15,24.44,21300,20.6385150202213,20.8427724884626,20.5534077417874,20.8002188492457,25027.2366734679,0.0,1.0
2013-11-04,25.04,25.189,24.13,24.25,18200,21.3108625198491,21.4376723647156,20.5363862861006,20.6385150202213,21384.7749979867,0.0,1.0
2013-11-05,24.9,25.11,24.6201,25.08,12400,21.1917123300416,21.3704376147528,20.9534970577052,21.3449054312227,14569.846701925,0.0,1.0
2013-11-06,25.08,25.26,24.78,25.0,9000,21.3449054312227,21.4980985324037,21.089583595921,21.2768196084755,10574.8887352681,0.0,1.0
2013-11-07,24.83,25.16,24.77,25.14,7400,21.1321372351379,21.4129912539698,21.0810728680776,21.395969798283,8694.90851566491,0.0,1.0
2013-11-08,24.84,24.98,24.21,24.95,22700,21.1406479629813,21.2597981527888,20.6044721088477,21.2342659692586,26672.2193656207,0.0,1.0
2013-11-11,24.36,24.85,24.36,24.71,4300,20.7321330264986,21.1491586908247,20.7321330264986,21.0300085010172,5052.44684018365,0.0,1.0
2013-11-12,24.46,24.46,24.165,24.19,6900,20.8172403049325,20.8172403049325,20.5661738335525,20.5874506531609,8107.41469703889,0.0,1.0
2013-11-13,24.58,24.68,24.27,24.33,6700,20.9193690390532,21.0044763174871,20.6555364759081,20.7066008429684,7872.41716958848,0.0,1.0
2013-11-14,24.61,24.78,24.5,24.61,4800,20.9449012225833,21.089583595921,20.851283216306,20.9449012225833,5639.94065880967,0.0,1.0
2013-11-15,24.79,24.79,24.4,24.57,11000,21.0980943237644,21.0980943237644,20.7661759378721,20.9108583112098,12924.8640097721,0.0,1.0
2013-11-18,24.73,24.92,24.66,24.82,6200,21.047029956704,21.2087337857284,20.9874548618003,21.1236265072945,7284.92335096249,0.0,1.0
2013-11-19,24.63,24.74,24.41,24.71,9700,20.9619226782701,21.0555406845474,20.7746866657155,21.0300085010172,11397.3800813445,0.0,1.0
2013-11-20,24.61,24.82,24.52,24.82,6300,20.9449012225833,21.1236265072945,20.8683046719928,21.1236265072945,7402.4221146877,0.0,1.0
2013-11-21,24.84,24.97,24.52,24.54,9900,21.1406479629813,21.2512874249454,20.8683046719928,20.8853261276796,11632.3776087949,0.0,1.0
2013-11-22,25.24,25.25,24.55,24.81,9200,21.4810770767169,21.4895878045603,20.893836855523,21.1151157794511,10809.8862627185,0.0,1.0
2013-11-25,25.32,25.49,24.96,25.2,4400,21.549162899464,21.6938452728017,21.242776697102,21.4470341653434,5169.94560390887,0.0,1.0
2013-11-26,25.99,26.19,25.12,25.12,6600,22.1193816649712,22.289596221839,21.3789483425962,21.3789483425962,7754.91840586328,0.0,1.0
2013-11-27,26.29,26.35,25.6514,26.09,9800,22.3747035002729,22.4257678673332,21.831208420194,22.2044889434051,11514.8788450697,0.0,1.0
2013-11-29,26.48,26.49,26.3,26.49,2700,22.5364073292973,22.5449180571407,22.3832142281163,22.5449180571407,3172.46662058044,0.0,1.0
2013-12-02,26.23,26.45,26.21,26.39,6700,22.3236391332125,22.5108751457671,22.3066176775258,22.4598107787068,7872.41716958851,0.0,1.0
2013-12-03,24.89,26.07,24.78,26.07,9700,21.1832016021983,22.1874674877183,21.089583595921,22.1874674877183,11397.3800813445,0.0,1.0
2013-12-04,24.52,24.98,24.52,24.75,8700,20.8683046719928,21.2597981527888,20.8683046719928,21.0640514123908,10222.3924440925,0.0,1.0
2013-12-05,24.23,24.62,24.0,24.5,6900,20.6214935645345,20.9534119504267,20.4257468241365,20.851283216306,8107.4146970389,0.0,1.0
2013-12-06,24.93,24.97,24.4,24.51,6500,21.2172445135718,21.2512874249454,20.7661759378721,20.8597939441494,7637.4196421381,0.0,1.0
2013-12-09,25.22,25.45,24.31,24.88,11900,21.4640556210301,21.6598023614281,20.6895793872816,21.1746908743549,13982.352883299,0.0,1.0
2013-12-10,25.19,25.5,25.03,25.09,16500,21.4385234375,21.7023560006451,21.3023517920057,21.3534161590661,19387.2960146582,0.0,1.0
2013-12-11,24.65,25.31,24.601,25.31,8800,20.9789441339569,21.5406521716206,20.9372415675243,21.5406521716206,10339.8912078177,0.0,1.0
2013-12-12,24.75,25.22,24.52,24.52,5100,21.0640514123908,21.4640556210301,20.8683046719928,20.8683046719928,5992.43694998527,0.0,1.0
2013-12-13,24.79,25.14,24.5,24.74,13000,21.0980943237644,21.395969798283,20.851283216306,21.0555406845474,15274.8392842761,0.0,1.0
2013-12-16,24.75,25.14,24.2301,24.98,13000,21.0640514123908,21.395969798283,20.6215786718129,21.2597981527888,15274.8392842762,0.0,1.0
2013-12-17,24.87,25.29,24.3054,24.67,36800,21.1661801465115,21.5236307159339,20.6856644524737,20.9959655896437,43239.5450508741,0.0,1.0
2013-12-18,25.19,25.23,24.48,24.81,13200,21.4385234375,21.4725663488735,20.8342617606193,21.1151157794511,15509.8368117266,0.0,1.0
2013-12-19,25.15,25.27,24.73,24.83,4700,21.4044805261264,21.5066092602471,21.047029956704,21.1321372351379,5522.44189508446,0.0,1.0
2013-12-20,25.36,25.555,25.13,25.15,51400,21.5832058108376,21.7491650037837,21.3874590704396,21.4044805261264,60394.3645547535,0.0,1.0
2013-12-23,25.7,25.88,25.44,25.48,14100,21.8725705575129,22.0257636586939,21.6512916335847,21.6853345449583,16567.3256852534,0.0,1.0
2013-12-24,25.67,25.7,25.1,25.7,3200,21.8470383739827,21.8725705575129,21.3619268869095,21.8725705575129,3759.96043920644,0.0,1.0
2013-12-26,25.5,25.7,24.905,25.7,10500,21.7023560006451,21.8725705575129,21.1959676939633,21.8725705575129,12337.3701911461,0.0,1.0
2013-12-27,25.02,25.73,24.86,25.56,13000,21.3363947033793,21.9418639375679,21.1999509322945,21.7968924307903,15244.3749059669,0.05,1.0
2013-12-30,24.88,25.15,24.63,24.9,9100,21.2170064036801,21.4472552673856,21.0038130113602,21.2340618750657,10671.0624341768,0.0,1.0
2013-12-31,25.01,25.08,24.9,24.96,13600,21.3278669676865,21.3875611175361,21.2340618750657,21.2852282892225,15947.9614400884,0.0,1.0
2014-01-02,24.39,24.93,24.35,24.89,16900,20.799147354733,21.2596450821441,20.7650364119618,21.2255341393729,19817.687377757,0.0,1.0
2014-01-03,25.2,25.32,24.05,24.44,32200,21.4898939458496,21.5922267741632,20.5092043411779,20.841786033197,37759.1439978565,0.0,1.0
2014-01-06,24.71,25.23,24.5,25.21,10100,21.0720348969026,21.515477152928,20.8929524473538,21.4984216815424,11843.7066577127,0.0,1.0
2014-01-07,24.56,24.9,24.07,24.9,18800,20.9441188615106,21.2340618750657,20.5262598125635,21.2340618750657,22045.7114024752,0.0,1.0
2014-01-08,24.29,24.545,24.25,24.41,10600,20.7138699978051,20.9313272579714,20.6797590550339,20.8162028261186,12430.0287694807,0.0,1.0
2014-01-09,23.95,25.01,23.68,24.5,9600,20.4239269842499,21.3278669676865,20.1936781205444,20.8929524473538,11257.3845459448,0.0,1.0
2014-01-10,24.01,24.81,23.7501,24.05,8700,20.4750933984067,21.1573122538305,20.2534575477509,20.5092043411779,10202.0047447625,0.0,1.0
2014-01-13,23.76,24.24,23.63,24.01,34400,20.2619000060868,20.6712313193411,20.1510394420804,20.4750933984067,40338.9612896355,0.0,1.0
2014-01-14,25.1,25.1,23.9,24.0,51200,21.4046165889217,21.4046165889217,20.381288305786,20.4665656627139,60039.3842450387,0.0,1.0
2014-01-15,25.5,25.63,24.8,25.28,17700,21.7457260166336,21.8565865806399,21.1487845181377,21.558115831392,20755.8027565857,0.0,1.0
2014-01-16,25.97,26.0,25.3801,25.48,14600,22.146529594195,22.1721128012734,21.6434784656769,21.728670545248,17120.6056636244,0.0,1.0
2014-01-17,26.07,26.415,25.45,25.96,29400,22.231806951123,22.5260138325245,21.7030873381696,22.1380018585022,34475.7401719559,0.0,1.0
2014-01-21,26.28,26.555,25.5,26.19,28600,22.4108894006718,22.6454021322237,21.7457260166336,22.3341397794366,33537.6247931271,0.0,1.0
2014-01-22,26.53,26.91,26.26,26.26,14700,22.6240827929917,22.948136749318,22.3938339292862,22.3938339292862,17237.8700859779,0.0,1.0
2014-01-23,26.17,26.46,25.71,26.46,14700,22.317084308051,22.5643886431421,21.9248084661823,22.5643886431421,17237.8700859779,0.0,1.0
2014-01-24,26.0,26.1,25.274,25.94,20100,22.1721128012734,22.2573901582014,21.5529991899763,22.1209463871166,23570.1488930719,0.0,1.0
2014-01-27,26.11,26.81,26.0,26.1,24600,22.2659178938942,22.86285939239,22.1721128012734,22.2573901582014,28847.0478989835,0.0,1.0
2014-01-28,26.12,26.41,25.67,26.09,27900,22.274445629587,22.5217499646781,21.8906975234111,22.2488624225086,32716.773836652,0.0,1.0
2014-01-29,25.91,26.57,25.6,25.97,14700,22.0953631800383,22.6581937357629,21.8310033735615,22.146529594195,17237.8700859779,0.0,1.0
2014-01-30,25.874,26.15,25.86,26.13,10300,22.0646633315442,22.3000288366654,22.0527245015743,22.2829733652798,12078.2355024199,0.0,1.0
2014-01-31,25.92,26.11,25.54,25.55,30400,22.103890915731,22.2659178938942,21.7798369594047,21.7883646950975,35648.3843954919,0.0,1.0
2014-02-03,24.72,25.89,24.14,25.75,22600,21.0805626325954,22.0783077086527,20.5859539624131,21.9589194089535,26501.7594519116,0.0,1.0
2014-02-04,25.27,25.96,24.71,24.71,12200,21.5495880956992,22.1380018585022,21.0720348969026,21.0720348969026,14306.2595271382,0.0,1.0
2014-02-05,24.75,25.74,24.58,25.25,23800,21.1061458396737,21.9503916732607,20.9611743328962,21.5325326243136,27908.9325201548,0.0,1.0
2014-02-06,24.39,24.96,24.25,24.75,14200,20.799147354733,21.2852282892225,20.6797590550339,21.1061458396737,16651.54797421,0.0,1.0
2014-02-07,24.39,24.4,24.05,24.4,15500,20.799147354733,20.8076750904258,20.5092043411779,20.8076750904258,18175.9854648067,0.0,1.0
2014-02-10,24.74,24.74,24.0,24.34,22700,21.0976181039809,21.0976181039809,20.4665656627139,20.756508676269,26619.0238742653,0.0,1.0
2014-02-11,24.99,25.29,24.65,24.65,6700,21.3108114963009,21.5666435670848,21.0208684827458,21.0208684827458,7856.71629769062,0.0,1.0
2014-02-12,25.28,25.68,24.7,24.96,13300,21.558115831392,21.8992252591039,21.0635071612098,21.2852282892225,15596.1681730277,0.0,1.0
2014-02-13,25.72,25.73,25.1,25.14,22100,21.9333362018751,21.9418639375679,21.4046165889217,21.4387275316928,25915.4373401437,0.0,1.0
2014-02-14,26.13,26.37,25.55,25.68,14500,22.2829733652798,22.4876390219069,21.7883646950975,21.8992252591039,17003.3412412708,0.0,1.0
2014-02-18,25.81,26.49,25.56,26.3,7700,22.0100858231103,22.5899718502205,21.7968924307903,22.4279448720574,9029.36052122654,0.0,1.0
2014-02-19,25.49,25.81,25.49,25.64,7600,21.7371982809408,22.0100858231103,21.7371982809408,21.8651143163327,8912.09609887294,0.0,1.0
2014-02-20,25.36,25.816,25.21,25.804,9600,21.6263377169344,22.015202464526,21.4984216815424,22.0049691816946,11257.3845459448,0.0,1.0
2014-02-21,24.85,25.43,24.82,25.42,11400,21.1914231966017,21.686031866784,21.1658399895233,21.6775041310912,13368.1441483094,0.0,1.0
2014-02-24,24.83,25.4999,24.58,24.89,8700,21.1743677252161,21.7456407392766,20.9611743328962,21.2255341393729,10202.0047447625,0.0,1.0
2014-02-25,24.81,24.84,24.43,24.76,19300,21.1573122538305,21.1828954609089,20.8332582975042,21.1146735753665,22632.0335142432,0.0,1.0
2014-02-26,24.84,24.93,24.32,24.8,23900,21.1828954609089,21.2596450821441,20.7394532048835,21.1487845181377,28026.1969425084,0.0,1.0
2014-02-27,25.2,25.37,24.881,25.2,8800,21.4898939458496,21.6348654526272,21.2178591772494,21.4898939458496,10319.2691671161,0.0,1.0
2014-02-28,25.01,25.4,24.8,25.29,9500,21.3278669676865,21.6604486597056,21.1487845181377,21.5666435670848,11140.1201235912,0.0,1.0
2014-03-03,25.38,25.38,24.64,25.0,10900,21.64339318832,21.64339318832,21.012340747053,21.3193392319937,12781.8220365415,0.0,1.0
2014-03-04,26.13,26.84,25.54,25.54,34700,22.2829733652798,22.8884425994684,21.7798369594047,21.7798369594047,40690.7545566962,0.0,1.0
2014-03-05,25.54,26.2612,25.1425,25.99,14200,21.7798369594047,22.3948572575693,21.440859465616,22.1635850655806,16651.54797421,0.0,1.0
2014-03-06,25.8,26.24,25.25,25.74,11500,22.0015580874175,22.3767784579006,21.5325326243136,21.9503916732607,13485.408570663,0.0,1.0
2014-03-07,26.26,26.622,25.86,25.86,29900,22.3938339292862,22.7025379613654,22.0527245015743,22.0527245015743,35062.0622837238,0.0,1.0
2014-03-10,26.36,26.49,25.9,26.17,8400,22.4791112862141,22.5899718502205,22.0868354443455,22.317084308051,9850.2114777017,0.0,1.0
2014-03-11,25.72,26.32,25.65,26.27,9700,21.9333362018751,22.4450003434429,21.8736420520255,22.402361664979,11374.6489682984,0.0,1.0
2014-03-12,25.71,26.12,25.57,25.66,10300,21.9248084661823,22.274445629587,21.8054201664831,21.8821697877183,12078.2355024199,0.0,1.0
2014-03-13,24.92,25.87,24.64,25.73,22400,21.2511173464513,22.0612522372671,21.012340747053,21.9418639375679,26267.2306072045,0.0,1.0
2014-03-14,24.99,25.05,24.64,24.95,12400,21.3108114963009,21.3619779104577,21.012340747053,21.2767005535297,14540.7883718453,0.0,1.0
2014-03-17,25.23,25.79,25.06,25.06,17500,21.515477152928,21.9930303517247,21.3705056461505,21.3705056461505,20521.2739118785,0.0,1.0
2014-03-18,25.26,25.5,24.93,25.0494,11700,21.5410603600064,21.7457260166336,21.2596450821441,21.3614662463161,13719.9374153702,0.0,1.0
2014-03-19,25.19,25.49,25.1,25.15,18100,21.4813662101568,21.7371982809408,21.4046165889217,21.4472552673856,21224.8604460001,0.0,1.0
2014-03-20,25.29,25.32,24.92,25.26,16500,21.5666435670848,21.5922267741632,21.2511173464513,21.5410603600064,19348.6296883426,0.0,1.0
2014-03-21,26.21,26.44,25.1,25.3,69300,22.3511952508222,22.5473331717565,21.4046165889217,21.5751713027776,81264.2446910388,0.0,1.0
2014-03-24,25.88,26.41,25.38,26.17,31200,22.0697799729599,22.5217499646781,21.64339318832,22.317084308051,36586.4997743205,0.0,1.0
2014-03-25,25.72,25.99,25.5301,25.96,17300,21.9333362018751,22.1635850655806,21.7713945010689,22.1380018585022,20286.7450671713,0.0,1.0
2014-03-26,26.37,26.49,25.55,25.99,30600,22.4876390219069,22.5899718502205,21.7883646950975,22.1635850655806,35882.9132401991,0.0,1.0
2014-03-27,26.32,26.5,26.01,26.25,15800,22.5046944932925,22.658601978429,22.2396316022241,22.4448415824061,18478.6334301914,0.07,1.0
2014-03-28,26.63,26.98,26.3,26.34,13600,22.7697573843609,23.069021938793,22.4875936616107,22.5217953249744,15905.6591551015,0.0,1.0
2014-03-31,26.68,27.0,26.4,26.63,30000,22.8125094635655,23.0861227704749,22.5730978200199,22.7697573843609,35086.0128421356,0.0,1.0
2014-04-01,27.86,27.99,26.79,26.79,20800,23.8214585327937,23.9326139387256,22.9065640378156,22.9065640378156,24326.302237214,0.0,1.0
2014-04-02,27.5,27.99,27.34,27.94,10700,23.5136435625207,23.9326139387256,23.376836909066,23.889861859521,12514.0112470284,0.0,1.0
2014-04-03,26.73,27.39,26.6,26.92,20000,22.8552615427701,23.4195889882706,22.7441061368382,23.0177194437475,23390.6752280904,0.0,1.0
2014-04-04,26.99,27.56,26.25,26.92,44000,23.0775723546339,23.5649460575662,22.4448415824061,23.0177194437475,51459.485501799,0.0,1.0
2014-04-07,26.77,27.69,26.65,27.11,18400,22.8894632061338,23.6761014634981,22.7868582160428,23.1801773447249,21519.4212098431,0.0,1.0
2014-04-08,27.48,28.0001,26.93,26.93,31100,23.4965427308389,23.9412498587249,23.0262698595884,23.0262698595884,36372.4999796805,0.0,1.0
2014-04-09,27.88,28.36,27.26,27.44,27500,23.8385593644755,24.2489793248395,23.3084335823387,23.4623410674752,32162.1784386243,0.0,1.0
2014-04-10,27.07,28.42,26.82,27.86,17900,23.1459756813613,24.300281819885,22.9322152853384,23.8214585327937,20934.6543291409,0.0,1.0
2014-04-11,26.71,27.16,26.5,26.88,19500,22.8381607110883,23.2229294239295,22.658601978429,22.9835177803839,22805.9083473881,0.0,1.0
2014-04-14,26.78,27.0,26.44,26.7,29700,22.8980136219747,23.0861227704749,22.6072994833835,22.8296102952474,34735.1527137142,0.0,1.0
2014-04-15,26.78,27.57,26.44,26.79,28100,22.8980136219747,23.5734964734071,22.6072994833835,22.9065640378156,32863.898695467,0.0,1.0
2014-04-16,26.85,27.5825,26.51,26.66,19200,22.9578665328611,23.5841844932083,22.6671523942699,22.7954086318837,22455.0482189668,0.0,1.0
2014-04-17,27.23,27.87,26.89,26.89,18600,23.2827823348159,23.8300089486346,22.9920681962248,22.9920681962248,21753.3279621241,0.0,1.0
2014-04-21,27.6,27.93,27.2901,27.41,12500,23.5991477209299,23.8813114436801,23.3341703340198,23.4366898199524,14619.1720175565,0.0,1.0
2014-04-22,27.88,28.21,27.5687,27.6191,12400,23.8385593644755,24.1207230872258,23.5723849193478,23.615479015186,14502.2186414161,0.0,1.0
2014-04-23,27.35,28.52,27.23,28.52,11600,23.3853873249069,24.3857859782942,23.2827823348159,24.3857859782942,13566.5916322925,0.0,1.0
2014-04-24,26.97,27.75,26.778,27.54,10000,23.0604715229521,23.7274039585436,22.8963035388065,23.5478452258844,11695.3376140452,0.0,1.0
2014-04-25,26.9,27.23,26.65,26.77,15400,23.0006186120657,23.2827823348159,22.7868582160428,22.8894632061338,18010.8199256296,0.0,1.0
2014-04-28,26.88,27.2,26.58,26.9,11700,22.9835177803839,23.2571310872932,22.7270053051564,23.0006186120657,13683.5450084329,0.0,1.0
2014-04-29,26.73,27.1,26.72,27.03,9700,22.8552615427701,23.171626928884,22.8467111269292,23.1117740179976,11344.4774856238,0.0,1.0
2014-04-30,26.66,27.21,26.4,26.71,25700,22.7954086318837,23.2656815031341,22.5730978200199,22.8381607110883,30057.0176680962,0.0,1.0
2014-05-01,26.21,26.928,25.754,26.73,26000,22.4106399190424,23.0245597764203,22.0207409566966,22.8552615427701,30407.8777965176,0.0,1.0
2014-05-02,26.19,26.44,26.0,26.2,10500,22.3935390873606,22.6072994833835,22.2310811863832,22.4020895032015,12280.1044947475,0.0,1.0
2014-05-05,25.87,26.0,25.41,25.91,10600,22.1199257804513,22.2310811863832,21.7266066517691,22.1541274438149,12397.0578708879,0.0,1.0
2014-05-06,25.31,26.03,24.98,25.67,24800,21.6411024933599,22.2567324339059,21.3589387706097,21.9489174636329,29004.4372828322,0.0,1.0
2014-05-07,25.61,25.77,25.09,25.26,12500,21.8976149685874,22.0344216220421,21.4529933448598,21.5983504141554,14619.1720175565,0.0,1.0
2014-05-08,26.09,26.41,25.37,25.51,35300,22.3080349289514,22.5816482358608,21.6924049884054,21.8121108101783,41284.5417775796,0.0,1.0
2014-05-09,26.98,27.19,25.91,25.91,18500,23.069021938793,23.2485806714523,22.1541274438149,22.1541274438149,21636.3745859836,0.0,1.0
2014-05-12,27.78,27.9,27.04,27.04,22100,23.7530552060664,23.8556601961574,23.1203244338385,23.1203244338385,25846.6961270398,0.0,1.0
2014-05-13,27.75,27.9,27.35,27.89,36200,23.7274039585436,23.8556601961574,23.3853873249069,23.8471097803164,42337.1221628436,0.0,1.0
2014-05-14,27.65,27.81,27.57,27.79,25000,23.6418998001344,23.7787064535891,23.5734964734071,23.7616056219073,29238.344035113,0.0,1.0
2014-05-15,26.41,27.5,25.86,27.43,29500,22.5816482358608,23.5136435625207,22.1113753646104,23.4537906516343,34501.2459614333,0.0,1.0
2014-05-16,26.3,26.65,25.85,26.35,12000,22.4875936616107,22.7868582160428,22.1028249487694,22.5303457408153,14034.4051368542,0.0,1.0
2014-05-19,26.79,26.85,25.57,26.09,28200,22.9065640378156,22.9578665328611,21.8634133052238,22.3080349289514,32980.8520716075,0.0,1.0
2014-05-20,25.68,27.13,25.36,27.13,24800,21.9574678794739,23.1972781764068,21.6838545725645,23.1972781764068,29004.4372828321,0.0,1.0
2014-05-21,26.42,26.56,25.67,25.85,21800,22.5901986517017,22.7099044734745,21.9489174636329,22.1028249487694,25495.8359986185,0.0,1.0
2014-05-22,26.5,26.75,26.01,26.0995,9900,22.658601978429,22.8723623744519,22.2396316022241,22.3161578240003,11578.3842379048,0.0,1.0
2014-05-23,26.8,26.9,26.17,26.53,7700,22.9151144536565,23.0006186120657,22.3764382556788,22.6842532259518,9005.40996281481,0.0,1.0
2014-05-27,27.89,27.9,26.7,27.14,14600,23.8471097803164,23.8556601961574,22.8296102952474,23.2058285922477,17075.192916506,0.0,1.0
2014-05-28,27.78,27.99,27.4,27.56,12900,23.7530552060664,23.9326139387256,23.4281394041115,23.5649460575662,15086.9855221183,0.0,1.0
2014-05-29,27.59,27.9,27.34,27.78,10700,23.5905973050889,23.8556601961574,23.376836909066,23.7530552060664,12514.0112470284,0.0,1.0
2014-05-30,27.66,27.78,27.3,27.65,11500,23.6504502159754,23.7530552060664,23.3426352457024,23.6418998001344,13449.638256152,0.0,1.0
2014-06-02,27.54,27.91,27.02,27.59,15900,23.5478452258844,23.8642106119983,23.1032236021567,23.5905973050889,18595.5868063318,0.0,1.0
2014-06-03,27.76,27.91,27.08,27.53,25000,23.7359543743845,23.8642106119983,23.1545260972022,23.5392948100434,29238.344035113,0.0,1.0
2014-06-04,27.66,27.78,27.4,27.75,12000,23.6504502159754,23.7530552060664,23.4281394041115,23.7274039585436,14034.4051368542,0.0,1.0
2014-06-05,28.19,28.23,27.35,27.7,31500,24.1036222555439,24.1378239189076,23.3853873249069,23.684651879339,36840.3134842424,0.0,1.0
2014-06-06,29.03,29.99,28.59,28.59,27300,24.8218571861809,25.6426971069089,24.4456388891806,24.4456388891806,31928.2716863434,0.0,1.0
2014-06-09,28.97,29.24,28.4,28.4,14700,24.7705546911354,25.0014159188402,24.2831809882032,24.2831809882032,17192.1462926465,0.0,1.0
2014-06-10,29.07,29.204,28.41,28.78,14100,24.8560588495446,24.9706344218129,24.2917314040441,24.608096790158,16490.4260358037,0.0,1.0
2014-06-11,28.54,29.02,28.05,29.02,11800,24.402886809976,24.81330677034,23.9839164337711,24.81330677034,13800.4983845733,0.0,1.0
2014-06-12,28.89,28.9,28.21,28.81,24600,24.7021513644081,24.710701780249,24.1207230872258,24.6337480376808,28770.5305305512,0.0,1.0
2014-06-13,28.56,28.9,28.33,28.8,6800,24.4798405525443,24.7712672257888,24.282698979467,24.685553498364,7933.38500645647,0.07,1.0
2014-06-16,28.14,28.65,27.9,28.65,18300,24.1198428973598,24.5569829072267,23.9141299515401,24.5569829072267,21350.1390614932,0.0,1.0
2014-06-17,28.47,28.977,28.14,28.27,20500,24.4026981978619,24.837266795906,24.1198428973598,24.2312707430121,23916.822445935,0.0,1.0
2014-06-18,28.38,28.9,28.11,28.9,7200,24.3255558431795,24.7712672257888,24.0941287791323,24.7712672257888,8400.05471271862,0.0,1.0
2014-06-19,27.88,28.46,27.81,28.0701,9200,23.8969872060551,24.3941268251194,23.8369875968577,24.0599290018898,10733.4032440294,0.0,1.0
2014-06-20,28.18,28.37,27.6701,28.04,33300,24.1541283883297,24.316984470437,23.7170740921903,24.0341291699349,38850.2530463237,0.0,1.0
2014-06-23,28.86,29.18,27.99,28.1,21000,24.7369817348189,25.0112656625785,23.9912723062225,24.0855574063898,24500.1595787626,0.0,1.0
2014-06-24,28.52,28.91,28.52,28.91,15100,24.4455550615743,24.7798385985313,24.4455550615743,24.7798385985313,17616.781411396,0.0,1.0
2014-06-25,27.85,28.5,27.67,28.5,18000,23.8712730878277,24.4284123160893,23.7169883784629,24.4284123160893,21000.1367817965,0.0,1.0
2014-06-26,27.78,28.098,27.17,28.0,14600,23.8112734786302,24.0838431318413,23.2884197413385,23.999843678965,17033.4442785684,0.0,1.0
2014-06-27,28.08,28.18,27.3578,27.57,36100,24.0684146609049,24.1541283883297,23.4493901214424,23.631274651038,42116.9409901586,0.0,1.0
2014-06-30,28.2,28.2,28.0,28.07,19800,24.1712711338147,24.1712711338147,23.999843678965,24.0598432881624,23100.1504599762,0.0,1.0
2014-07-01,27.99,28.48,27.98,28.2,93600,23.9912723062225,24.4112695706044,23.98270093348,24.1712711338147,109200.711265342,0.0,1.0
2014-07-02,28.21,28.25,27.89,28.24,35400,24.1798425065572,24.2141279975272,23.9055585787976,24.2055566247847,41300.2690041999,0.0,1.0
2014-07-03,28.23,28.26,27.91,28.25,57600,24.1969852520422,24.2226993702696,23.9227013242826,24.2141279975272,67200.4377017489,0.0,1.0
2014-07-07,27.96,28.25,27.7862,28.25,33800,23.965558187995,24.2141279975272,23.8165877297306,24.2141279975272,39433.5901791514,0.0,1.0
2014-07-08,27.99,28.25,27.53,28.09,27800,23.9912723062225,24.2141279975272,23.5969891600681,24.0769860336474,32433.5445852191,0.0,1.0
2014-07-09,27.91,28.1,27.75,27.8,7500,23.9227013242826,24.0855574063898,23.7855593604028,23.8284162241152,8750.05699241523,0.0,1.0
2014-07-10,27.86,28.19,27.07,27.49,11300,23.8798444605701,24.1626997610722,23.2027060139136,23.5627036690981,13183.4192019056,0.0,1.0
2014-07-11,27.61,28.0,27.6,27.82,11800,23.665560142008,23.999843678965,23.6569887692655,23.8455589696002,13766.7563347333,0.0,1.0
2014-07-14,28.02,28.22,27.28,27.72,17000,24.0169864244499,24.1884138792997,23.3827048415059,23.7598452421753,19833.4625161412,0.0,1.0
2014-07-15,29.35,30.7,28.14,28.14,160100,25.1569789992008,26.3141143194366,24.1198428973598,24.1198428973598,186784.549931424,0.0,1.0
2014-07-16,30.67,31.0417,29.29,29.44,107800,26.2884002012091,26.6069981260474,25.1055507627458,25.2341213538832,125767.485837648,0.0,1.0
2014-07-17,30.83,31.4975,30.1803,30.47,106100,26.4255421650889,26.99768129565,25.8686600780095,26.1169727463594,123784.139586034,0.0,1.0
2014-07-18,34.38,34.99,31.5,31.61,244600,29.468379488672,29.9912332259637,26.9998241388356,27.0941092390029,285368.525379302,0.0,1.0
2014-07-21,36.97,37.87,34.55,35.49,336300,31.6883650289762,32.4597885758001,29.6140928252943,30.4198018630881,392352.5555399,0.0,1.0
2014-07-22,34.82,37.2725,34.0223,37.19,197500,29.8455198893414,31.9476490544365,29.1617814856732,31.876935229311,230418.167466935,0.0,1.0
2014-07-23,33.81,36.18,33.53,34.97,167100,28.9798112423502,31.0112265823197,28.7398128055605,29.9740904804787,194951.269791011,0.0,1.0
2014-07-24,33.39,34.748,32.27,34.21,143900,28.6198135871657,29.7838060055955,27.6598198400071,29.3226661520497,167884.426827807,0.0,1.0
2014-07-25,33.39,34.8,33.0,33.27,76300,28.6198135871657,29.8283771438565,28.2855300502087,28.5169571142559,89017.2464695044,0.0,1.0
2014-07-28,33.35,34.887,33.07,33.5,74800,28.5855280961958,29.9029480867161,28.3455296594061,28.7140986873331,87267.2350710212,0.0,1.0
2014-07-29,34.34,35.2499,33.4575,33.52,117700,29.434093997702,30.214003203541,28.6776703531775,28.7312414328181,137317.561067637,0.0,1.0
2014-07-30,33.79,35.1655,33.54,34.78,80500,28.9626684968652,30.1416608175944,28.748384178303,29.8112343983715,93917.2783852569,0.0,1.0
2014-07-31,32.11,33.66,31.881,33.66,78900,27.5226778761273,28.8512406512129,27.3263934403244,28.8512406512129,92050.5995602084,0.0,1.0
2014-08-01,31.35,32.11,31.0101,32.02,59800,26.8712535476983,27.5226778761273,26.5799125881811,27.4455355214449,69767.1210861907,0.0,1.0
2014-08-04,31.77,32.51,31.02,31.32,67200,27.2312512028827,27.8655327858268,26.5883982471962,26.8455394294708,78400.5106520407,0.0,1.0
2014-08-05,31.67,31.84,31.0801,31.815,52400,27.1455374754579,27.2912508120802,26.6399121973785,27.2698223802239,61133.7315203411,0.0,1.0
2014-08-06,32.27,33.01,31.21,31.37,25600,27.6598198400071,28.2941014229512,26.7512543293034,26.8883962931832,29866.8612007774,0.0,1.0
2014-08-07,31.54,32.6,31.27,32.6,32900,27.0341096298055,27.9426751405092,26.8026825657584,27.9426751405092,38383.5833400616,0.0,1.0
2014-08-08,31.78,31.93,31.15,31.4,29500,27.2398225756252,27.3683931667625,26.6998260928485,26.9141104114107,34416.8908368333,0.0,1.0
2014-08-11,31.97,32.34,30.88,31.71,70200,27.4026786577325,27.7198194492045,26.4683990288014,27.1798229664278,81900.5334490066,0.0,1.0
2014-08-12,31.43,32.0,31.22,31.9499,39500,26.9398245296382,27.42839277596,26.7598257020459,27.3854501985201,46083.6334933869,0.0,1.0
2014-08-13,32.01,32.22,31.37,31.58,30200,27.4369641487024,27.6169629762947,26.8883962931832,27.0683951207755,35233.5628227921,0.0,1.0
2014-08-14,32.17,32.3,31.58,31.95,50200,27.5741061125822,27.6855339582346,27.0683951207755,27.3855359122475,58567.0481358994,0.0,1.0
2014-08-15,31.94,32.46,31.3001,32.46,40000,27.376964539505,27.8226759221144,26.8284823977133,27.8226759221144,46666.9706262147,0.0,1.0
2014-08-18,32.96,33.19,31.66,32.1,38100,28.2512445592388,28.448386132316,27.1369661027154,27.5141065033848,44450.2895214693,0.0,1.0
2014-08-19,33.81,34.11,32.99,33.3,37700,28.9798112423502,29.2369524246248,28.2769586774662,28.5426712324833,43983.6198152073,0.0,1.0
2014-08-20,33.28,34.17,33.28,33.67,24400,28.5255284869984,29.2883806610797,28.5255284869984,28.8598120239554,28466.8520819909,0.0,1.0
2014-08-21,33.4,33.95,32.93,33.4,30600,28.6283849599082,29.099810460745,28.2255304410113,28.6283849599082,35700.2325290542,0.0,1.0
2014-08-22,33.15,33.77,33.01,33.63,20200,28.414100641346,28.9455257513802,28.2941014229512,28.8255265329854,23566.8201662384,0.0,1.0
2014-08-25,33.05,33.29,32.33,33.15,32000,28.3283869139211,28.5340998597408,27.711248076462,28.414100641346,37333.5765009717,0.0,1.0
2014-08-26,33.4,33.63,32.99,32.99,33700,28.6283849599082,28.8255265329854,28.2769586774662,28.2769586774662,39316.9227525858,0.0,1.0
2014-08-27,33.02,33.74,33.01,33.6,10700,28.3026727956937,28.9198116331528,28.2941014229512,28.799812414758,12483.4146425124,0.0,1.0
2014-08-28,32.64,33.39,32.54,33.03,29600,27.9769606314792,28.6198135871657,27.8912469040543,28.3112441684362,34533.5582633987,0.0,1.0
2014-08-29,33.14,33.2,31.86,32.64,42800,28.4055292686035,28.4569575050585,27.3083935575651,27.9769606314792,49933.6585700497,0.0,1.0
2014-09-02,33.49,33.82,33.16,33.3,22000,28.7055273145906,28.9883826150927,28.4226720140885,28.5426712324833,25666.833844418,0.0,1.0
2014-09-03,33.3,33.79,33.1,33.79,36900,28.5426712324833,28.9626684968652,28.3712437776336,28.9626684968652,43050.280402683,0.0,1.0
2014-09-04,33.51,33.8,33.12,33.51,42200,28.7226700600756,28.9712398696077,28.3883865231186,28.7226700600756,49233.6540106563,0.0,1.0
2014-09-05,36.51,37.4,35.82,36.02,122800,31.2940818828218,32.0569340569032,30.7026571635902,30.8740846184399,143267.599822479,0.0,1.0
2014-09-08,36.44,36.96,36.1601,36.51,67100,31.2340822736244,31.6797936562338,30.9941695505622,31.2940818828218,78283.843225475,0.0,1.0
2014-09-09,35.21,36.76,35.17,36.3,50000,30.1798034262984,31.508366201384,30.1455179353285,31.1140830552296,58333.7132827683,0.0,1.0
2014-09-10,34.66,35.33,34.583,35.33,44300,29.7083779254616,30.2826598992083,29.6423783553445,30.2826598992083,51683.6699685327,0.0,1.0
2014-09-11,36.17,36.789,34.68,34.68,65700,31.0026552095772,31.5332231823372,29.7255206709466,29.7255206709466,76650.4992535576,0.0,1.0
2014-09-12,35.57,36.37,35.29,36.06,32000,30.488372845028,31.174082664427,30.2483744082383,30.9083701094099,37333.5765009717,0.0,1.0
2014-09-15,36.36,36.79,35.0,35.94,42900,31.1655112916845,31.5340803196115,29.9998045987062,30.8055136365,50050.3259966152,0.0,1.0
2014-09-16,37.25,37.61,36.0,36.38,73300,31.9283634657659,32.2369328844954,30.856941872955,31.1826540371695,85517.2236725382,0.0,1.0
2014-09-17,37.56,39.29,37.296,37.51,74600,32.194076020783,33.6769235052333,31.9677917803813,32.1512191570706,87033.9002178902,0.0,1.0
2014-09-18,38.98,39.249,37.546,37.89,55600,33.4112109502162,33.6417808769891,32.1820760989435,32.4769313212851,64867.0891704383,0.0,1.0
2014-09-19,38.82,39.64,38.62,39.4,56300,33.2740689863364,33.9769215512204,33.1026415314867,33.7712086054007,65683.7611563971,0.0,1.0
2014-09-22,37.3,38.44,37.26,38.44,30100,31.9712203294783,32.9483568221219,31.9369348385084,32.9483568221219,35116.8953962265,0.0,1.0
2014-09-23,37.09,37.445,36.55,37.29,34800,31.7912215018861,32.0955052342444,31.3283673737918,31.9626489567358,40600.2644448067,0.0,1.0
2014-09-24,37.49,37.54,36.6107,36.6107,16568,32.1340764115856,32.176933275298,31.3803956063387,31.3803956063387,19329.4592333781,0.0,1.0
2014-09-25,36.75,37.49,36.26,37.47,25849,31.5597944378389,32.1952841761791,31.1389971786677,32.1781087778456,30100.029703015,0.07,1.0
2014-09-26,36.71,36.82,36.26,36.82,18599,31.5254436411719,31.6199083320062,31.1389971786677,31.6199083320062,21657.7218633748,0.0,1.0
2014-09-29,37.44,38.4,36.55,36.56,38582,32.1523456803453,32.9767648003541,31.3880404545037,31.3966281536705,44927.0511819306,0.0,1.0
2014-09-30,37.66,38.49,36.87,37.58,40478,32.341275062014,33.054054092855,31.66284682784,32.2725734686799,47134.8602390283,0.0,1.0
2014-10-01,35.84,37.81,35.71,37.81,44269,30.7783138136639,32.4700905495154,30.666673724496,32.4700905495154,51549.3138969697,0.0,1.0
2014-10-02,36.07,36.9599,35.05,35.75,28638,30.9758308944993,31.7400502433492,30.0998855794899,30.701024521163,33347.6981947056,0.0,1.0
2014-10-03,35.26,36.555,35.21,36.46,26680,30.2802272619919,31.3923343040871,30.2372887661581,31.3107511620029,31067.6928498758,0.0,1.0
2014-10-06,34.46,35.54,34.22,35.45,28439,29.5932113286511,30.5206828386611,29.3871065486489,30.4433935461603,33115.9714002107,0.0,1.0
2014-10-07,33.29,34.15,33.19,34.11,43094,28.5884505261403,29.3269926544816,28.5025735344728,29.2926418578146,50181.0777988213,0.0,1.0
2014-10-08,33.5,33.745,33.13,33.42,63021,28.7687922086423,28.9791908382279,28.4510473394722,28.7000906153082,73385.1975671674,0.0,1.0
2014-10-09,32.85,33.51,32.75,33.51,42780,28.210591762803,28.777379907809,28.1247147711354,28.777379907809,49815.4385351457,0.0,1.0
2014-10-10,32.62,33.24,32.38,32.71,36435,28.0130746819675,28.5455120303066,27.8069699019653,28.0903639744683,42426.9636051434,0.0,1.0
2014-10-13,32.16,32.73,31.46,32.37,38670,27.6180405202966,28.1075393728018,27.0169015786235,27.7983822027985,45029.5233322601,0.0,1.0
2014-10-14,32.47,33.25,32.31,32.61,62580,27.8842591944661,28.5540997294733,27.746856007798,28.0044869828007,72871.6723592666,0.0,1.0
2014-10-15,32.58,32.72,30.95,32.01,36831,27.9787238853005,28.0989516736351,26.5789289211188,27.4892250327952,42888.0882816258,0.0,1.0
2014-10-16,32.9,33.0,31.89,31.89,70716,28.2535302586368,28.3394072503043,27.3861726427941,27.3861726427941,82345.6884397233,0.0,1.0
2014-10-17,32.65,33.16,32.47,33.03,54802,28.0388377794678,28.4768104369725,27.8842591944661,28.3651703478046,63814.5316176497,0.0,1.0
2014-10-20,32.51,32.875,32.02,32.37,32209,27.9186099911332,28.2320610107199,27.497812731962,27.7983822027985,37505.9714768235,0.0,1.0
2014-10-21,33.88,34.379,32.25,32.56,64147,29.0951247769791,29.5236509654004,27.6953298127974,27.961548486967,74696.3753088826,0.0,1.0
2014-10-22,33.55,34.6,33.43,34.07,33628,28.8117307044761,29.7134391169858,28.708678314475,29.2582910611475,39158.3349008855,0.0,1.0
2014-10-23,35.18,35.93,33.4,34.08,41044,30.2115256686578,30.8556031061647,28.6829152169747,29.2668787603143,47793.9424786471,0.0,1.0
2014-10-24,35.33,35.4,34.08,35.26,27174,30.3403411561592,30.4004550503265,29.2668787603143,30.2802272619919,31642.9342392251,0.0,1.0
2014-10-27,35.03,35.5,34.38,34.93,20847,30.0827101811564,30.4863320419941,29.5245097353171,29.9968331894888,24275.4195217902,0.0,1.0
2014-10-28,36.76,36.86,35.46,35.46,26450,31.5683821370057,31.6542591286733,30.451981245327,30.451981245327,30799.8679115148,0.0,1.0
2014-10-29,37.04,37.23,36.48,36.99,22930,31.8088377136749,31.9720039978433,31.3279265603364,31.7658992178411,26700.9818983379,0.0,1.0
2014-10-30,38.44,38.99,36.85,36.96,48873,33.0111155970212,33.4834390511929,31.6456714295065,31.7401361203409,56910.4704892047,0.0,1.0
2014-10-31,38.53,39.22,38.32,39.22,42099,33.088404889522,33.6809561320284,32.9080632070201,33.6809561320284,49022.4438263465,0.0,1.0
2014-11-03,38.78,38.89,38.36,38.48,23863,33.303097368691,33.3975620595253,32.9424140036871,33.0454663936882,27787.4195830805,0.0,1.0
2014-11-04,38.78,38.91,38.47,38.8,24221,33.303097368691,33.4147374578588,33.0368786945215,33.3202727670245,28204.2949219206,0.0,1.0
2014-11-05,39.06,39.29,38.46,38.96,38637,33.5435529453602,33.7410700261957,33.0282909953547,33.4576759536926,44991.0962758866,0.0,1.0
2014-11-06,39.26,39.3,38.78,39.09,34258,33.7153069286954,33.7496577253624,33.303097368691,33.5693160428605,39891.9423407439,0.0,1.0
2014-11-07,39.35,39.71,39.0001,39.22,20786,33.7925962211962,34.1017533911996,33.4921126273513,33.6809561320284,24204.3876903119,0.0,1.0
2014-11-10,39.51,39.81,38.75,39.52,28575,33.9299994078644,34.1876303828671,33.2773342711907,33.9385871070311,33274.3374507197,0.0,1.0
2014-11-11,38.46,39.9495,38.3,39.54,16781,33.0282909953547,34.3074287862434,32.8908878086865,33.9557625053647,19540.7403940692,0.0,1.0
2014-11-12,39.43,39.49,38.31,38.46,21618,33.8612978145303,33.9128240095309,32.8994755078533,33.0282909953547,25173.2152934264,0.0,1.0
2014-11-13,38.9,39.791,38.63,39.34,16806,33.4061497586921,34.1713137544503,33.1742818811896,33.7840085220295,19569.8518004128,0.0,1.0
2014-11-14,39.04,39.04,38.8,38.82,18486,33.5263775470267,33.5263775470267,33.3202727670245,33.337448165358,21526.1383067018,0.0,1.0
2014-11-17,37.84,39.38,37.6,39.19,32877,32.4958536470157,33.8183593186965,32.2897488670134,33.6551930345281,38283.8282543241,0.0,1.0
2014-11-18,37.15,38.372,37.01,37.82,16573,31.9033024045093,32.9527192426872,31.7830746161747,32.4786782486821,19298.5334932906,0.0,1.0
2014-11-19,35.52,37.15,35.46,37.15,19745,30.5035074403276,31.9033024045093,30.451981245327,31.9033024045093,22992.1887301649,0.0,1.0
2014-11-20,35.69,36.1494,35.08,35.35,23579,30.6494983261625,31.0440172258834,30.1256486769902,30.3575165544927,27456.7140070173,0.0,1.0
2014-11-21,34.76,35.83,34.71,35.63,31504,29.8508423036539,30.7697261144971,29.8079038078201,30.5979721311619,36685.0298179344,0.0,1.0
2014-11-24,35.7,35.71,34.69,34.93,41779,30.6580860253292,30.666673724496,29.7907284094866,29.9968331894888,48649.8178251486,0.0,1.0
2014-11-25,36.89,37.1,35.7,35.96,18848,31.6800222261736,31.8603639086755,30.6580860253292,30.881366203665,21947.6714705569,0.0,1.0
2014-11-26,36.23,37.5,36.17,37.11,18562,31.1132340811675,32.2038718753458,31.0617078861669,31.8689516078422,21614.6369819863,0.0,1.0
2014-11-28,34.72,36.05,34.58,36.05,10616,29.8164915069869,30.9586554961658,29.6962637186522,30.9586554961658,12361.8675897407,0.0,1.0
2014-12-01,34.48,34.905,33.78,34.72,24969,29.6103867269847,29.9753639415719,29.0092477853115,29.8164915069869,29075.3081997207,0.0,1.0
2014-12-02,35.18,35.18,34.01,34.78,36065,30.2115256686578,30.2115256686578,29.206764866147,29.8680177019874,41996.1147912583,0.0,1.0
2014-12-03,35.0,35.582,34.75,35.1,26086,30.0569470836561,30.5567511751615,29.8422546044871,30.1428240753237,30376.0058351522,0.0,1.0
2014-12-04,34.41,34.94,34.21,34.94,20729,29.5502728328173,30.0054208886556,29.3785188494822,30.0054208886556,24138.0136838485,0.0,1.0
2014-12-05,34.82,35.125,34.06,34.32,19275,29.9023684986545,30.1642933232406,29.2497033619808,29.4729835403165,22444.8942909054,0.0,1.0
2014-12-08,33.96,35.01,33.87,34.42,25116,29.1638263703132,30.0655347828229,29.0865370778124,29.5588605319841,29246.4832690211,0.0,1.0
2014-12-09,34.15,34.18,33.5,33.59,25285,29.3269926544816,29.3527557519819,28.7687922086423,28.8460815011431,29443.2763759037,0.0,1.0
2014-12-10,33.09,33.95,33.0,33.86,21377,28.4166965428052,29.1552386711464,28.3394072503043,29.0779493786456,24892.5813362742,0.0,1.0
2014-12-11,33.43,34.59,33.37,33.54,14881,28.708678314475,29.704851417819,28.6571521194744,28.8031430053093,17328.2735119566,0.0,1.0
2014-12-12,32.32,33.78,32.32,33.1,13080,27.7554437069647,29.0092477853115,27.7554437069647,28.4252842419719,15231.0877989646,0.0,1.0
2014-12-15,31.83,32.63,31.82,32.63,15373,27.3346464477935,28.0216623811343,27.3260587486268,28.0216623811343,17901.1859887984,0.0,1.0
2014-12-16,31.53,32.45,31.47,31.97,16396,27.0770154727908,27.8670837961326,27.0254892777902,27.4548742361282,19092.424736378,0.0,1.0
2014-12-17,32.95,32.95,30.3301,30.9801,29003,28.2964687544705,28.2964687544705,26.0465774497714,26.6047778956107,33772.724727322,0.0,1.0
2014-12-18,33.46,33.92,33.01,33.25,17921,28.7344414119753,29.1294755736462,28.3479949494711,28.5540997294733,20868.2205233367,0.0,1.0
2014-12-19,33.33,33.39,32.37,33.36,32120,28.6228013228074,28.6743275178079,27.7983822027985,28.6485644203077,37402.3348702403,0.0,1.0
2014-12-22,33.0,34.0,32.62,33.46,7911,28.3394072503043,29.1981771669802,28.0130746819675,28.7344414119753,9212.01342336462,0.0,1.0
2014-12-23,33.45,34.08,33.41,33.64,10695,28.7258537128085,29.2668787603143,28.6915029161415,28.8890199969769,12453.8596337864,0.0,1.0
2014-12-24,34.19,34.19,33.64,33.64,4606,29.3613434511486,29.3613434511486,28.8890199969769,28.8890199969769,5363.48550474244,0.0,1.0
2014-12-26,35.0,35.08,34.03,34.03,6683,30.1170609778234,30.1858999743442,29.2823881450095,29.2823881450095,7766.52808759245,0.07,1.0
2014-12-29,34.23,34.9,34.08,34.9,7011,29.4544856363113,30.0310122321725,29.3254125178349,30.0310122321725,8147.70738023502,0.0,1.0
2014-12-30,34.59,34.89,34.039,34.04,10876,29.7642611206546,30.0224073576074,29.2901325321181,29.2909930195746,12639.3475206727,0.0,1.0
2014-12-31,34.09,34.75,33.94,34.7,10126,29.3340173924,29.9019391136961,29.2049442739236,29.8589147408707,11767.7485283497,0.0,1.0
2015-01-02,33.91,34.28,33.08,34.13,14384,29.1791296502284,29.4975100091368,28.4649250613257,29.3684368906604,16716.1065407646,0.0,1.0
2015-01-05,33.53,33.91,33.1401,33.1401,16660,28.8521444167548,29.1791296502284,28.5166403574619,28.5166403574619,19361.1189494673,0.0,1.0
2015-01-06,32.22,33.78,32.18,33.78,37790,27.7249058487277,29.0672662808822,27.6904863504674,29.0672662808822,43916.9678931795,0.0,1.0
2015-01-07,32.33,33.0,31.7735,32.34,13172,27.8195594689438,28.3960860648049,27.3406981993964,27.8281643435089,15307.6025691707,0.0,1.0
2015-01-08,32.38,33.02,32.11,32.48,16750,27.8625838417692,28.4132958139351,27.6302522285117,27.9486325874201,19465.7108285461,0.0,1.0
2015-01-09,35.06,37.5,34.07,34.07,125871,30.168690225214,32.2682796190965,29.3168076432698,29.3168076432698,146278.715683577,0.0,1.0
2015-01-12,36.8,37.07,35.09,35.1,23673,31.6659383995401,31.8982700127976,30.1945048489093,30.2031097234744,27511.1505936818,0.0,1.0
2015-01-13,36.4,38.44,35.91,37.31,18280,31.3217434169364,33.0771378282152,30.9001045632468,32.1047870023598,21243.7727728849,0.0,1.0
2015-01-14,36.9,37.28,35.8401,36.4,23669,31.751987145191,32.0789723786645,30.8399564900368,31.3217434169364,27506.5020657228,0.0,1.0
2015-01-15,35.76,36.73,35.14,36.431,12098,30.7710314447705,31.6057042775844,30.2375292217347,31.3484185280881,14059.4728121642,0.0,1.0
2015-01-16,36.22,36.25,35.48,35.64,11813,31.1668556747647,31.19267029846,30.5300949569479,30.6677729499893,13728.2651950815,0.0,1.0
2015-01-20,37.26,37.61,35.69,36.67,30592,32.0617626295343,32.3629332393125,30.7107973228148,31.5540750301939,35551.9418308586,0.0,1.0
2015-01-21,37.36,37.77,36.04,36.04,19212,32.1478113751852,32.500611232354,31.011967932593,31.011967932593,22326.8797873449,0.0,1.0
2015-01-22,38.42,38.45,36.79,37.49,20274,33.059928079085,33.0857427027803,31.657333524975,32.2596747445314,23561.0639604742,0.0,1.0
2015-01-23,38.26,38.66,38.14,38.31,10233,32.9222500860436,33.2664450686473,32.8189915912624,32.965274458869,11892.0966512544,0.0,1.0
2015-01-26,37.47,38.2499,37.15,38.2499,16544,32.2424649954013,32.9135591627328,31.9671090093183,32.9135591627328,19226.3116386547,0.0,1.0
2015-01-27,36.47,37.0999,36.34,36.869,13116,31.381977538892,31.9239985877472,31.2701141695458,31.7253120340392,15242.5231777439,0.0,1.0
2015-01-28,35.57,36.9,35.27,36.9,14701,30.6075388280337,31.751987145191,30.3493925910809,31.751987145191,17084.5023815197,0.0,1.0
2015-01-29,36.29,36.29,35.4,35.62,17315,31.2270897967203,31.2270897967203,30.4612559604271,30.6505632008592,20122.3154027627,0.0,1.0
2015-01-30,35.08,36.62,35.08,35.99,14976,30.1858999743442,31.5110506573684,30.1858999743442,30.9689435597676,17404.0886787048,0.0,1.0
2015-02-02,35.95,36.355,34.9,35.08,16424,30.9345240615072,31.2830214813934,30.0310122321725,30.1858999743442,19086.855799883,0.0,1.0
2015-02-03,37.62,37.7,36.25,36.25,23427,32.3715381138776,32.4403771103984,31.19267029846,31.19267029846,27225.2661242,0.0,1.0
2015-02-04,36.84,38.3699,36.72,37.7,14108,31.7003578978004,33.0168176575139,31.5970994030193,32.4403771103984,16395.3581115898,0.0,1.0
2015-02-05,36.82,37.4699,36.52,37.4699,11718,31.6831481486702,32.2423789466556,31.4250019117175,32.2423789466556,13617.8626560539,0.0,1.0
2015-02-06,36.85,36.99,36.49,36.64,11635,31.7089627723655,31.8294310162768,31.3991872880222,31.5282604064986,13521.4057009035,0.0,1.0
2015-02-09,36.19,37.99,36.0,36.57,18463,31.1410410510694,32.6899184727861,30.9775484343327,31.4680262845429,21456.4429270117,0.0,1.0
2015-02-10,34.92,36.24,34.87,35.63,17096,30.0482219813027,31.1840654238949,30.0051976084772,30.6591680754243,19867.8084970044,0.0,1.0
2015-02-11,34.46,34.87,33.61,34.66,21413,29.6523977513084,30.0051976084772,28.9209834132756,29.8244952426103,24884.7322968154,0.0,1.0
2015-02-12,35.35,35.38,34.68,34.68,10050,30.4182315876017,30.4440462112969,29.8417049917405,29.8417049917405,11679.4264971276,0.0,1.0
2015-02-13,35.32,35.6813,34.79,35.21,14674,30.3924169639064,30.7033110819432,29.9363586119565,30.2977633436904,17053.1248177961,0.0,1.0
2015-02-17,34.43,35.52,34.35,35.52,7561,29.6265831276132,30.5645144552082,29.5577441310924,30.5645144552082,8786.87997460518,0.0,1.0
2015-02-18,34.47,34.52,33.88,34.18,16285,29.6610026258735,29.704026998699,29.1533150265331,29.4114612634859,18925.3194533059,0.0,1.0
2015-02-19,35.44,35.71,34.28,34.28,12009,30.4956754586875,30.728007071945,29.4975100091368,29.4975100091368,13956.0430650752,0.0,1.0
2015-02-20,35.25,35.52,34.75,35.52,19067,30.3321828419507,30.5645144552082,29.9019391136961,30.5645144552082,22158.3706488292,0.0,1.0
2015-02-23,35.29,35.69,34.9191,35.69,12827,30.3666023402111,30.7107973228148,30.0474475425918,30.7107973228148,14906.6670327021,0.0,1.0
2015-02-24,35.52,35.83,35.33,35.54,14194,30.5645144552082,30.8312655667261,30.4010218384715,30.5817242043384,16495.3014627095,0.0,1.0
2015-02-25,34.98,35.6,34.8501,35.36,12654,30.0998512286932,30.633353451729,29.9880739080927,30.4268364621668,14705.618198473,0.0,1.0
2015-02-26,34.87,35.15,34.85,34.88,14074,30.0051976084772,30.2461340962998,29.987987859347,30.0138024830423,16355.8456239378,0.0,1.0
2015-02-27,34.13,35.04,34.06,34.9,17487,29.3684368906604,30.1514804760838,29.3082027687047,30.0310122321725,20322.2021050021,0.0,1.0
2015-03-02,35.02,35.02,34.25,34.25,12305,30.1342707269536,30.1342707269536,29.4716953854415,29.4716953854415,14300.0341340453,0.0,1.0
2015-03-03,34.88,34.96,34.75,34.95,12116,30.0138024830423,30.0826414795631,29.9019391136961,30.074036604998,14080.39118798,0.0,1.0
2015-03-04,34.46,34.97,34.13,34.74,11279,29.6523977513084,30.0912463541282,29.3684368906604,29.893334239131,13107.6867125476,0.0,1.0
2015-03-05,34.57,35.29,34.33,34.71,22049,29.7470513715245,30.3666023402111,29.5405343819622,29.8675196154358,25623.8482423052,0.0,1.0
2015-03-06,29.71,34.13,29.51,34.13,110949,25.5650823328895,29.3684368906604,25.3929848415877,29.3684368906604,128937.38213232,0.0,1.0
2015-03-09,28.91,30.13,28.22,29.5,51224,24.8766923676822,25.9264870646234,24.2829560226908,25.3843799670226,59529.0490436682,0.0,1.0
2015-03-10,29.06,29.2205,28.6,28.86,23492,25.0057654861585,25.1438737229283,24.6099412561643,24.8336679948567,27300.8047035346,0.0,1.0
2015-03-11,28.89,29.68,28.781,29.07,19350,24.859482618552,25.5392677091943,24.7656894857925,25.0143703607236,22487.2540019323,0.0,1.0
2015-03-12,30.8,30.85,29.3,29.3,29450,26.5030136604846,26.5460380333101,25.2122824757208,25.2122824757208,34224.7870985482,0.0,1.0
2015-03-13,30.18,31.05,29.72,30.82,39302,25.9695114374489,26.7181355246119,25.5736872074546,26.5202234096148,45674.1114617025,0.0,1.0
2015-03-16,30.26,30.8795,30.11,30.5,24946,26.0383504339696,26.5714224132771,25.9092773154932,26.2448674235318,28990.5446166514,0.0,1.0
2015-03-17,29.9,30.21,29.71,30.21,15593,25.7285749496263,25.9953260611442,25.5650823328895,25.9953260611442,18121.1241163892,0.0,1.0
2015-03-18,31.56,31.85,29.69,29.98,30765,27.1569841274316,27.4065254898193,25.5478725837594,25.797413946147,35752.9906650878,0.0,1.0
2015-03-19,31.41,31.92,31.02,31.35,24286,27.0279110089553,27.466759611775,26.6923209009167,26.9762817615647,28223.5375034071,0.0,1.0
2015-03-20,32.13,32.422,31.46,31.46,29490,27.6474619776419,27.8987243149426,27.0709353817807,27.0709353817807,34271.2723781387,0.0,1.0
2015-03-23,31.45,33.67,31.41,32.09,42121,27.0623305072156,28.9726126606661,27.0279110089553,27.6130424793815,48950.1615408472,0.0,1.0
2015-03-24,30.9,32.01,30.74,31.34,21096,26.5890624061355,27.5442034828608,26.4513844130941,26.9676768869996,24516.3364560602,0.0,1.0
2015-03-25,30.89,31.0,30.6,30.81,19522,26.5804575315704,26.6751111517865,26.3309161691828,26.5116185350497,22687.1407041718,0.0,1.0
2015-03-26,31.41,31.49,30.85,31.49,15910,27.096750005476,27.1657643321375,26.6136497188454,27.1657643321375,18442.5475342618,0.08,1.0
2015-03-27,32.27,32.3,30.69,31.3,31735,27.8386540170872,27.8645343895853,26.4756210655224,27.0018553063164,36786.5648019987,0.0,1.0
2015-03-30,32.88,32.9,32.35,32.35,21669,28.3648882578813,28.3821418395466,27.9076683437488,27.9076683437488,25118.26288623,0.0,1.0
2015-03-31,32.93,33.29,32.71,32.88,17749,28.4080222120447,28.7185866820215,28.2182328137256,28.3648882578813,20574.2788300197,0.0,1.0
2015-04-01,33.37,33.5,32.4201,33.5,17613,28.787601008683,28.899749289508,27.9681421474859,28.899749289508,20416.6304035797,0.0,1.0
2015-04-02,33.93,34.48,33.17,33.22,27893,29.2707012953136,29.7451747911115,28.6150651920293,28.6581991461927,32332.9967550701,0.0,1.0
2015-04-06,34.89,34.96,33.69,33.69,17269,30.0988732152517,30.1592607510806,29.0636583153291,29.0636583153291,20017.8726190552,0.0,1.0
2015-04-07,33.3,34.84,33.0,34.62,35698,28.7272134728542,30.0557392610883,28.4684097478735,29.8659498627691,41380.3935812746,0.0,1.0
2015-04-08,33.66,33.9,33.02,33.02,17685,29.037777942831,29.2448209228155,28.4856633295389,28.4856633295389,20500.0913352244,0.0,1.0
2015-04-09,33.58,33.9671,32.87,33.76,16673,28.9687636161695,29.3027066893029,28.3562614670486,29.1240458511579,19327.0015737742,0.0,1.0
2015-04-10,33.98,34.36,33.73,33.83,15310,29.3138352494771,29.6416533011192,29.0981654786598,29.1844333869867,17747.0397705561,0.0,1.0
2015-04-13,34.23,34.54,33.66,33.98,20558,29.5295050202943,29.7969355361076,29.037777942831,29.3138352494771,23830.4143437683,0.0,1.0
2015-04-14,33.97,34.2,33.92,34.1,13838,29.3052084586444,29.5036246477962,29.2620745044809,29.4173567394693,16040.7273902649,0.0,1.0
2015-04-15,33.94,34.16,33.8,33.83,14026,29.2793280861463,29.4691174844655,29.1585530144887,29.1844333869867,16258.653156226,0.0,1.0
2015-04-16,34.02,34.17,33.6,33.89,15782,29.3483424128078,29.4777442752981,28.9860171978349,29.2361941319829,18294.1725446713,0.0,1.0
2015-04-17,33.44,33.88,33.3101,33.55,28978,28.8479885445118,29.2275673411502,28.7359265315952,28.9428832436714,33590.7066277712,0.0,1.0
2015-04-20,33.45,33.95,33.09,33.71,42326,28.8566153353445,29.287954876979,28.5460508653677,29.0809118969945,49063.4360110098,0.0,1.0
2015-04-21,33.35,33.77,33.09,33.5,35566,28.7703474270177,29.1326726419906,28.5460508653677,28.899749289508,41227.3818732592,0.0,1.0
2015-04-22,33.77,33.89,32.8,33.1,32752,29.1326726419906,29.2361941319829,28.2958739312198,28.5546776562004,37965.4504614797,0.0,1.0
2015-04-23,33.06,33.9,32.7,33.63,40230,28.5201704928697,29.2448209228155,28.2096060228929,29.0118975703329,46633.7955564646,0.0,1.0
2015-04-24,33.29,33.5,32.65,33.23,26506,28.7185866820215,28.899749289508,28.1664720687294,28.6668259370254,30725.2146413038,0.0,1.0
2015-04-27,33.54,33.55,33.15,33.22,25241,28.9342564528387,28.9428832436714,28.5978116103639,28.6581991461927,29258.8524394911,0.0,1.0
2015-04-28,33.78,34.18,33.62,33.83,22535,29.1412994328233,29.4863710661308,29.0032707795003,29.1844333869867,26122.1124251785,0.0,1.0
2015-04-29,33.49,33.7,33.17,33.43,16298,28.8911224986753,29.0722851061618,28.6150651920293,28.8393617536792,18892.3092214581,0.0,1.0
2015-04-30,32.36,33.58,32.36,33.58,18607,27.9162951345814,28.9687636161695,27.9162951345814,28.9687636161695,21568.8549321188,0.0,1.0
2015-05-01,32.52,32.9099,31.28,32.41,16853,28.0543237879045,28.390682362471,26.984601724651,27.9594290887449,19535.6539028859,0.0,1.0
2015-05-04,32.32,32.49,31.96,32.26,18908,27.8817879712507,28.0284434154064,27.5712235012739,27.8300272262546,21917.7679935778,0.0,1.0
2015-05-05,31.77,32.5,31.33,32.03,24622,27.4073144754528,28.0370702062391,27.0277356788145,27.6316110371027,28541.320263268,0.0,1.0
2015-05-06,31.62,32.4599,31.31,31.71,15457,27.2779126129625,28.002476775,27.0104820971491,27.3555537304567,17917.439172664,0.0,1.0
2015-05-07,31.94,32.07,30.97,31.74,10174,27.5539699196085,27.6661182004335,26.7171712088377,27.3814341029547,11793.4933132357,0.0,1.0
2015-05-08,32.45,32.58,31.85,32.22,17803,27.9939362520756,28.1060845329006,27.4763288021143,27.7955200629238,20636.8745287532,0.0,1.0
2015-05-11,33.1,33.42,32.31,32.31,16142,28.5546776562004,28.8307349628465,27.873161180418,27.873161180418,18711.4772028947,0.0,1.0
2015-05-12,33.04,33.4,32.36,33.1,26071,28.5029169112043,28.8134813811811,27.9162951345814,28.5546776562004,30220.9715126172,0.0,1.0
2015-05-13,33.0,33.49,32.7251,32.94,8372,28.4684097478735,28.8911224986753,28.2312592678829,28.4166490028774,9704.65166290635,0.0,1.0
2015-05-14,33.19,33.24,32.92,33.24,13811,28.6323187736946,28.6754527278581,28.399395421212,28.6754527278581,16009.4295408982,0.0,1.0
2015-05-15,33.07,33.65,33.0,33.03,6816,28.5287972837024,29.0291511519983,28.4684097478735,28.4942901203716,7900.96819569631,0.0,1.0
2015-05-18,33.07,33.4599,32.57,33.07,16894,28.5287972837024,28.8651558582689,28.0974577420679,28.5287972837024,19583.1802667391,0.0,1.0
2015-05-19,33.23,33.45,33.08,33.29,15390,28.6668259370254,28.8566153353445,28.537424074535,28.7185866820215,17839.7741390502,0.0,1.0
2015-05-20,33.4,33.5,32.58,33.49,12288,28.8134813811811,28.899749289508,28.1060845329006,28.8911224986753,14243.999000692,0.0,1.0
2015-05-21,33.31,33.5,33.21,33.422,6385,28.7358402636869,28.899749289508,28.64957235536,28.832460321013,7401.36178543442,0.0,1.0
2015-05-22,33.15,33.64,32.95,33.21,25511,28.5978116103639,29.0205243611656,28.4252757937101,28.64957235536,29571.8309331585,0.0,1.0
2015-05-26,32.71,32.95,32.02,32.62,15752,28.2182328137256,28.4252757937101,27.62298424627,28.1405916962314,18259.397156486,0.0,1.0
2015-05-27,33.95,33.99,32.79,33.04,9637,29.287954876979,29.3224620403097,28.2872471403871,28.5029169112043,11171.0138647191,0.0,1.0
2015-05-28,33.38,33.96,33.26,33.96,13913,28.7962277995157,29.2965816678117,28.6927063095234,29.2965816678117,16127.6658607281,0.0,1.0
2015-05-29,33.43,33.78,33.24,33.54,21321,28.8393617536792,29.1412994328233,28.6754527278581,28.9342564528387,24714.8683832807,0.0,1.0
2015-06-01,33.43,33.83,33.18,33.83,20479,28.8393617536792,29.1844333869867,28.6236919828619,29.1844333869867,23738.8391548804,0.0,1.0
2015-06-02,33.43,33.77,33.23,33.6499,10762,28.8393617536792,29.1326726419906,28.6668259370254,29.02906488409,12475.0909216672,0.0,1.0
2015-06-03,33.81,33.85,33.47,33.63,20585,29.1671798053213,29.2016869686521,28.8738689170099,29.0118975703329,23861.7121931351,0.0,1.0
2015-06-04,33.57,33.83,33.07,33.83,14402,28.9601368253368,29.1844333869867,28.5287972837024,29.1844333869867,16694.5046881483,0.0,1.0
2015-06-05,34.19,34.19,32.62,34.0,22411,29.4949978569635,29.4949978569635,28.1405916962314,29.3310888311424,25978.3741540127,0.0,1.0
2015-06-08,33.61,34.14,33.61,34.12,14677,28.9946439886676,29.4518639028001,28.9946439886676,29.4346103211347,17013.2790798467,0.0,1.0
2015-06-09,33.48,34.065,33.38,33.98,22429,28.8824957078426,29.3871629715549,28.7962277995157,29.3138352494771,25999.2393869238,0.0,1.0
2015-06-10,34.6,34.73,33.92,34.0399,50259,29.8486962811038,29.9608445619287,29.2620745044809,29.3655097265649,58259.2078268047,0.0,1.0
2015-06-11,34.15,34.91,33.94,34.91,14511,29.4604906936328,30.1161267969171,29.2793280861463,30.1161267969171,16820.8552652214,0.0,1.0
2015-06-12,34.55,34.8,33.9,33.9,29013,29.8055623269403,30.0212320977575,29.2448209228155,29.2448209228155,33631.2779139873,0.0,1.0
2015-06-15,34.0,34.53,33.49,34.53,28037,29.3310888311424,29.7883087452749,28.8911224986753,29.7883087452749,32499.9186183595,0.0,1.0
2015-06-16,34.33,34.37,32.78,33.8,31831,29.6157729286212,29.6502800919519,28.2786203495544,29.1585530144887,36897.8460441915,0.0,1.0
2015-06-17,34.43,34.85,33.79,34.2,24080,29.7020408369481,30.064366051921,29.149926223656,29.5036246477962,27913.0449167205,0.0,1.0
2015-06-18,34.82,34.87,33.935,34.18,22230,30.1075000060844,30.1507330618083,29.3422749197724,29.5541168928192,25709.4943068529,0.08,1.0
2015-06-19,34.5,34.9,34.375,34.86,29968,29.8308084494518,30.1766728952426,29.7227258101422,30.1420864506635,34658.6651096611,0.0,1.0
2015-06-22,34.42,34.73,34.14,34.63,25814,29.7616355602937,30.0296805057815,29.5195304482402,29.9432143943338,29854.4708068871,0.0,1.0
2015-06-23,34.56,34.7,33.8901,34.36,18509,29.8826881163205,30.0037406723472,29.3034516357324,29.7097558934251,21406.0742296689,0.0,1.0
2015-06-24,34.62,34.89,34.22,34.22,28298,29.9345677831891,30.1680262840978,29.5887033373983,29.5887033373983,32727.2725998795,0.0,1.0
2015-06-25,35.13,35.15,34.3,34.64,27410,30.3755449515723,30.3928381738618,29.6578762265565,29.9518610054786,31700.2806545585,0.0,1.0
2015-06-26,35.72,35.77,35.03,35.03,38651,30.8856950091136,30.9289280648375,30.2890788401246,30.2890788401246,44700.7496380643,0.0,1.0
2015-06-29,34.4,35.7,34.37,35.21,21558,29.7443423380042,30.8684017868241,29.7184025045698,30.4447178407304,24932.3112130964,0.0,1.0
2015-06-30,34.62,34.96,34.1,34.95,23470,29.9345677831891,30.2285525621112,29.4849440036611,30.2199059509664,27143.5821584272,0.0,1.0
2015-07-01,34.65,35.54,34.62,35.35,20354,29.9605076166234,30.7300560085078,29.9345677831891,30.5657703967572,23539.8581701162,0.0,1.0
2015-07-02,34.85,35.15,34.36,34.88,15814,30.1334398395187,30.3928381738618,29.7097558934251,30.1593796729531,18289.2461974166,0.0,1.0
2015-07-06,34.94,35.135,34.46,34.46,19090,30.2112593398217,30.3798682571446,29.7962220048728,29.7962220048728,22078.0137794791,0.0,1.0
2015-07-07,34.59,35.14,33.69,34.98,22959,29.9086279497548,30.384191562717,29.1304329467256,30.2458457844007,26552.5991808832,0.0,1.0
2015-07-08,34.36,34.98,33.709,34.32,28747,29.7097558934251,30.2458457844007,29.1468615079006,29.675169448846,33246.5511848447,0.0,1.0
2015-07-09,34.4,34.97,34.38,34.81,22032,29.7443423380042,30.237199173256,29.7270491157146,30.0988533949397,25480.5028595853,0.0,1.0
2015-07-10,35.18,35.34,34.67,34.85,41913,30.4187780072961,30.5571237856124,29.9778008389129,30.1334398395187,48473.3259056736,0.0,1.0
2015-07-13,34.97,35.63,34.465,35.08,23976,30.237199173256,30.8078755088107,29.8005453104452,30.3323118958484,27728.7825236664,0.0,1.0
2015-07-14,35.13,35.24,34.85,35.21,42247,30.3755449515723,30.4706576741647,30.1334398395187,30.4447178407304,48859.6044076298,0.0,1.0
2015-07-15,34.71,35.41,34.62,35.02,78798,30.012387283492,30.6176500636258,29.9345677831891,30.2804322289798,91131.6568777053,0.0,1.0
2015-07-16,34.78,35.63,34.78,35.2,37802,30.0729135615054,30.8078755088107,30.0729135615054,30.4360712295857,43718.8620687202,0.0,1.0
2015-07-17,35.12,35.5,34.78,34.78,40592,30.3668983404275,30.6954695639287,30.0729135615054,30.0729135615054,46945.5597347625,0.0,1.0
2015-07-20,35.07,35.49,34.92,35.38,28201,30.3236652847037,30.6868229527839,30.1939661175321,30.5917102301915,32615.0899211676,0.0,1.0
2015-07-21,34.6,35.33,34.33,34.96,28990,29.9172745608995,30.5484771744676,29.6838160599908,30.2285525621112,33527.5861428549,0.0,1.0
2015-07-22,33.89,34.82,33.6,34.51,23758,29.303365169621,30.1075000060844,29.0526134464227,29.8394550605966,27476.6606271799,0.0,1.0
2015-07-23,32.44,34.0,32.41,33.78,29345,28.0496065536295,29.3984778922134,28.0236667201952,29.2082524470285,33938.1516164911,0.0,1.0
2015-07-24,31.39,33.18,31.22,32.4,25625,27.1417123834288,28.6894557783424,26.9947199939677,28.0150201090504,29635.8880617681,0.0,1.0
2015-07-27,32.04,32.11,30.55,30.97,30924,27.7037421078388,27.7642683858521,26.4153970472682,26.7785547153485,35764.3005823264,0.0,1.0
2015-07-28,31.99,32.6,31.03,31.94,39401,27.6605090521149,28.1879523319458,26.8304343822171,27.6172759963911,45568.1414837746,0.0,1.0
2015-07-29,31.9,32.223,30.13,30.13,25280,27.582689551812,27.861975091788,26.0522393791879,26.0522393791879,29236.8878127413,0.0,1.0
2015-07-30,31.42,32.0,31.01,31.63,22407,27.1676522168631,27.6691556632597,26.8131411599276,27.3492310509032,25914.1987824405,0.0,1.0
2015-07-31,31.3,32.0,31.2,31.56,17917,27.0638928831259,27.6691556632597,26.9774267716782,27.2887047728899,20721.4129327882,0.0,1.0
2015-08-03,30.83,31.48,30.62,31.2,21930,26.6575021593217,27.2195318837317,26.4759233252816,26.9774267716782,25362.5375685688,0.0,1.0
2015-08-04,31.31,31.31,30.454,30.72,29096,27.0725394942706,27.0725394942706,26.3323895802784,26.5623894367293,33650.1775237153,0.0,1.0
2015-08-05,30.91,31.8,30.81,31.22,28301,26.7266750484799,27.4962234403643,26.6402089370322,26.9947199939677,32730.7421672624,0.0,1.0
2015-08-06,30.98,31.29,30.56,30.9,41291,26.7872013264933,27.0552462719811,26.424043658413,26.7180284373351,47753.9689349645,0.0,1.0
2015-08-07,30.88,31.27,30.65,30.8,36712,26.7007352150456,27.0379530496916,26.5018631587159,26.6315623258874,42458.252586288,0.0,1.0
2015-08-10,30.99,31.1,30.77,31.09,33606,26.795847937638,26.8909606602305,26.6056224924531,26.8823140490857,38866.0938225865,0.0,1.0
2015-08-11,30.73,31.14,30.52,30.69,19451,26.5710360478741,26.9255471048096,26.3894572138339,26.536449603295,22495.518387881,0.0,1.0
2015-08-12,30.95,31.49,30.41,30.53,23075,26.761261493059,27.2281784948765,26.2943444912415,26.3981038249787,26686.7557863531,0.0,1.0
2015-08-13,30.7,31.19,30.7,30.99,21383,26.5450962144398,26.9687801605334,26.5450962144398,26.795847937638,24729.9197824307,0.0,1.0
2015-08-14,31.07,31.31,30.54,30.67,21637,26.8650208267962,27.0725394942706,26.4067504361235,26.5191563810054,25023.6764875112,0.0,1.0
2015-08-17,31.05,31.115,30.76,31.06,17571,26.8477276045067,26.9039305769477,26.5969758813084,26.8563742156514,20321.2561613005,0.0,1.0
2015-08-18,30.87,30.92,30.59,30.84,21040,26.6920886039008,26.7353216596247,26.4499834918473,26.6661487704665,24333.2325783259,0.0,1.0
2015-08-19,30.13,30.71,30.13,30.57,19158,26.0522393791879,26.5537428255845,26.0522393791879,26.4326902695578,22156.6573068236,0.0,1.0
2015-08-20,30.03,30.925,30.01,30.12,21028,25.9657732677403,26.739644965197,25.9484800454507,26.0435927680432,24319.3543087945,0.0,1.0
2015-08-21,29.88,30.4,29.63,29.63,29373,25.8360741005687,26.2856978800967,25.6199088219495,25.6199088219495,33970.5342453976,0.0,1.0
2015-08-24,29.02,29.85,28.83,29.3,21521,25.0924655421186,25.8101342671344,24.928179930368,25.3345706541721,24889.5198820414,0.0,1.0
2015-08-25,28.69,30.12,28.14,29.81,23224,24.8071273743413,26.0435927680432,24.331563761379,25.7755478225553,26859.0776330342,0.0,1.0
2015-08-26,29.42,29.4299,28.6,29.15,15592,25.4383299879094,25.4468901329427,24.7293078740383,25.2048714870006,18032.4982110863,0.0,1.0
2015-08-27,30.59,30.82,29.64,29.64,22529,26.4499834918473,26.648855548177,25.6285554330943,25.6285554330943,26055.294522676,0.0,1.0
2015-08-28,30.35,30.9,30.23,30.39,19096,26.2424648243729,26.7180284373351,26.1387054906356,26.2770512689519,22084.9529142448,0.0,1.0
2015-08-31,30.84,31.12,30.5,30.84,13833,26.6661487704665,26.90825388252,26.3721639915444,26.6661487704665,15998.1752022805,0.0,1.0
2015-09-01,29.15,30.69,29.02,30.69,18509,25.2048714870006,26.536449603295,25.0924655421186,26.536449603295,21406.0742296689,0.0,1.0
2015-09-02,29.39,30.16,28.97,29.45,27426,25.4123901544751,26.0781792126222,25.0492324863948,25.4642698213437,31718.7850139337,0.0,1.0
2015-09-03,29.27,29.59,29.27,29.29,18473,25.3086308207378,25.5853223773704,25.3086308207378,25.3259240430274,21364.4394210748,0.0,1.0
2015-09-04,29.05,29.9,28.92,29.26,20179,25.1184053755529,25.8533673228583,25.0059994306709,25.2999842095931,23337.4667394505,0.0,1.0
2015-09-08,29.91,30.1,29.1,29.67,9409,25.862013934003,26.0262995457536,25.1616384312768,25.6544952665286,10881.7198350508,0.0,1.0
2015-09-09,29.99,30.49,29.77,29.88,25685,25.9311868231612,26.3635173803996,25.7409613779763,25.8360741005687,29705.2794094249,0.0,1.0
2015-09-10,28.21,29.888,28.01,29.85,47143,24.3920900393924,25.8429913894845,24.219157816497,25.8101342671344,54521.9383764265,0.0,1.0
2015-09-11,28.57,28.7008,28.0,28.0,19926,24.703368040604,24.8164657143776,24.2105112053522,24.2105112053522,23044.8665568309,0.0,1.0
2015-09-14,28.02,28.89,28.01,28.01,13460,24.2278044276418,24.9800595972366,24.219157816497,24.219157816497,15566.7923243472,0.0,1.0
2015-09-15,28.5,28.7387,28.21,28.21,20435,24.6428417625906,24.8492363706163,24.3920900393924,24.3920900393924,23633.536489453,0.0,1.0
2015-09-16,28.09,28.6,28.02,28.02,29484,24.2883307056551,24.7293078740383,24.2278044276418,24.2278044276418,34098.9082385628,0.0,1.0
2015-09-17,27.99,28.24,27.92,28.01,27621,24.2710374833656,24.4878205977222,24.2103382113457,24.2883801325141,31853.2650501595,0.08,1.0
2015-09-18,28.07,28.33,27.27,27.92,47495,24.3404080799597,24.5658625188906,23.6467021140186,24.2103382113457,54772.4855565448,0.0,1.0
2015-09-21,28.63,28.95,28.07,28.07,14570,24.8260022561185,25.103484642495,24.3404080799597,24.3404080799597,16802.5079389169,0.0,1.0
2015-09-22,28.1,28.99,27.98,28.46,21742,24.3664220536825,25.138169940792,24.2623661587913,24.678589738356,25073.4473306748,0.0,1.0
2015-09-23,27.18,28.04,27.04,28.04,35394,23.5686601928502,24.3143941062369,23.4472616488105,24.3143941062369,40817.2934790683,0.0,1.0
2015-09-24,27.01,27.15,27.01,27.015,20594,23.4212476750877,23.5426462191274,23.4212476750877,23.4255833373748,23749.5434793449,0.0,1.0
2015-09-25,26.03,27.19,25.9,27.19,20889,22.5714578668098,23.5773315174245,22.4587306473444,23.5773315174245,24089.745252988,0.0,1.0
2015-09-28,25.4,26.1904,25.08,25.86,33371,22.0251644186312,22.710545912981,21.7476820322547,22.4240453490473,38484.3165703222,0.0,1.0
2015-09-29,26.24,26.49,24.9263,25.37,25890,22.7535556828694,22.970338797226,21.6144037735483,21.9991504449084,29857.0302360026,0.0,1.0
2015-09-30,26.24,26.8,26.0,26.25,26529,22.7535556828694,23.2391498590282,22.545443893087,22.7622270074436,30593.9418745041,0.0,1.0
2015-10-01,26.39,26.7,25.88,26.22,32978,22.8836255514833,23.1524366132855,22.4413879981958,22.7362130337208,38031.0986142486,0.0,1.0
2015-10-02,26.67,26.76,25.83,26.16,51391,23.1264226395627,23.2044645607311,22.3980313753245,22.6841850862752,59265.4554213369,0.0,1.0
2015-10-05,27.92,28.13,26.77,27.05,18569,24.2103382113457,24.3924360274053,23.2131358853054,23.4559329733848,21414.2601178963,0.0,1.0
2015-10-06,27.69,29.77,27.39,29.77,24950,24.0108977461377,25.8145332575846,23.7507580089097,25.8145332575846,28772.9974657499,0.0,1.0
2015-10-07,28.15,28.84,28.01,28.84,21808,24.4097786765538,25.0081000721781,24.2883801325141,25.0081000721781,25149.5602698627,0.0,1.0
2015-10-08,29.33,29.525,27.79,28.08,22399,25.432994976317,25.6020858055152,24.0976109918803,24.349079404534,25831.1170435003,0.0,1.0
2015-10-09,28.71,29.43,28.34,29.43,29922,24.8953728527126,25.5197082220596,24.5745338434648,25.5197082220596,34506.838884576,0.0,1.0
2015-10-12,28.37,28.6,27.84,28.6,10563,24.6005478171876,24.7999882823957,24.1409676147516,24.7999882823957,12181.5299491269,0.0,1.0
2015-10-13,27.96,29.15,27.44,28.09,16677,24.2450235096428,25.2769111339802,23.7941146317811,24.3577507291082,19232.3558611748,0.0,1.0
2015-10-14,27.66,28.039,27.36,28.039,11251,23.9848837724149,24.3135269737795,23.7247440351869,24.3135269737795,12974.9496788438,0.0,1.0
2015-10-15,27.96,28.04,27.25,27.25,20825,24.2450235096428,24.3143941062369,23.62935946487,23.62935946487,24015.9387665027,0.0,1.0
2015-10-16,27.53,28.0,27.4,28.0,10182,23.8721565529494,24.2797088079399,23.759429333484,24.2797088079399,11742.1507092692,0.0,1.0
2015-10-19,27.1,27.925,27.04,27.31,25076,23.4992895962561,24.2146738736329,23.4472616488105,23.6813874123156,28918.3039860178,0.0,1.0
2015-10-20,26.92,27.1,26.62,27.04,19967,23.3432057539193,23.4992895962561,23.0830660166914,23.4472616488105,23026.4705570593,0.0,1.0
2015-10-21,26.79,27.08,26.41,27.08,15495,23.2304785344539,23.4819469471075,22.9009682006318,23.4819469471075,17869.2423138996,0.0,1.0
2015-10-22,27.0,27.4,26.88,26.88,26077,23.4125763505134,23.759429333484,23.3085204556223,23.3085204556223,30072.6835637019,0.0,1.0
2015-10-23,27.09,27.3,26.46,27.21,22708,23.4906182716818,23.6727160877414,22.9443248235032,23.594674166573,26187.4639860621,0.0,1.0
2015-10-26,26.87,27.24,26.5109,27.05,26046,23.299849131048,23.6206881402958,22.9884618655862,23.4559329733848,30036.9335468105,0.0,1.0
2015-10-27,26.46,26.86,26.35,26.8,29695,22.9443248235032,23.2911778064737,22.8489402531863,23.2391498590282,34245.0565028234,0.0,1.0
2015-10-28,26.84,27.46,26.24,26.5,31639,23.2738351573252,23.8114572809296,22.7535556828694,22.9790101218002,36486.9285298141,0.0,1.0
2015-10-29,26.82,27.3,26.59,26.84,26468,23.2564925081767,23.6727160877414,23.0570520429686,23.2738351573252,30523.5950670729,0.0,1.0
2015-10-30,26.87,27.15,26.79,26.79,28664,23.299849131048,23.5426462191274,23.2304785344539,23.2304785344539,33056.0801345994,0.0,1.0
2015-11-02,27.0,27.19,26.78,26.8,33064,23.4125763505134,23.5773315174245,23.2218072098796,23.2391498590282,38130.2760804632,0.0,1.0
2015-11-03,27.58,27.62,26.99,26.99,27941,23.9155131758208,23.9501984741178,23.4039050259392,23.4039050259392,32222.2974825859,0.0,1.0
2015-11-04,27.73,28.06,27.22,28.06,28181,24.0455830444347,24.3317367553854,23.6033454911472,24.3317367553854,32499.0718069058,0.0,1.0
2015-11-05,27.75,28.09,27.68,28.09,18372,24.0629256935833,24.3577507291082,24.0022264215634,24.3577507291082,21187.0745266836,0.0,1.0
2015-11-06,27.65,28.47,27.42,27.56,34413,23.9762124478406,24.6872610629303,23.7767719826325,23.8981705266722,39685.9784284109,0.0,1.0
2015-11-09,27.14,27.77,26.81,27.41,15704,23.5339748945531,24.0802683427318,23.2478211836024,23.7681006580583,18110.2666213282,0.0,1.0
2015-11-10,27.44,27.52,26.91,27.0,17068,23.7941146317811,23.8634852283752,23.3345344293451,23.4125763505134,19683.2673645459,0.0,1.0
2015-11-11,27.76,27.95,27.43,27.84,11446,24.0715970181575,24.2363521850685,23.7854433072068,24.1409676147516,13199.8288173537,0.0,1.0
2015-11-12,26.52,27.96,26.42,27.96,21079,22.9963527709488,24.2450235096428,22.9096395252061,24.2450235096428,24308.8582597411,0.0,1.0
2015-11-13,26.45,26.85,26.34,26.44,16971,22.9356534989289,23.2825064818995,22.840268928612,22.9269821743546,19571.4044084666,0.0,1.0
2015-11-16,26.21,26.89,25.66,26.41,35619,22.7275417091466,23.3171917801965,22.250618857562,22.9009682006318,41076.769408118,0.0,1.0
2015-11-17,25.64,26.43,25.58,26.16,21361,22.2332762084135,22.9183108497804,22.1812482609679,22.6841850862752,24634.068090817,0.0,1.0
2015-11-18,26.08,26.24,25.82,25.82,18644,22.6148144896811,22.7535556828694,22.3893600507503,22.3893600507503,21500.7520942462,0.0,1.0
2015-11-19,25.75,26.15,25.58,26.14,19056,22.3286607787304,22.675513761701,22.1812482609679,22.6668424371267,21975.8813509952,0.0,1.0
2015-11-20,25.6,26.42,25.41,25.84,30033,22.1985909101164,22.9096395252061,22.0338357432054,22.4067026998988,34634.8470095739,0.0,1.0
2015-11-23,25.97,26.14,25.3,25.44,23520,22.5194299193642,22.6668424371267,21.9384511728885,22.0598497169282,27123.8837833443,0.0,1.0
2015-11-24,25.9,26.09,25.73,25.73,13187,22.4587306473444,22.6234858142554,22.3113181295819,22.3113181295819,15207.5958950238,0.0,1.0
2015-11-25,27.15,27.2,26.01,26.01,15912,23.5426462191274,23.5860028419987,22.5541152176613,22.5541152176613,18350.1377024053,0.0,1.0
2015-11-27,26.78,27.34,26.62,27.34,21006,23.2218072098796,23.7074013860384,23.0830660166914,23.7074013860384,24224.6727360939,0.0,1.0
2015-11-30,26.65,26.99,26.56,26.75,17986,23.1090799904142,23.4039050259392,23.0310380692458,23.1957932361568,20741.9291550693,0.0,1.0
2015-12-01,26.55,26.8,26.51,26.6,24729,23.0223667446715,23.2391498590282,22.9876814463745,23.0657233675429,28518.1344421055,0.0,1.0
2015-12-02,26.39,26.809,26.2,26.62,23970,22.8836255514833,23.246954051145,22.7188703845723,23.0830660166914,27642.8356414439,0.0,1.0
2015-12-03,26.43,26.55,26.1,26.5,11679,22.9183108497804,23.0223667446715,22.6321571388297,22.9790101218002,13468.5305572142,0.0,1.0
2015-12-04,26.37,26.74,26.15,26.41,23302,22.8662829023348,23.1871219115826,22.675513761701,22.9009682006318,26872.4804387537,0.0,1.0
2015-12-07,26.16,26.84,26.12,26.45,24852,22.6841850862752,23.2738351573252,22.6494997879782,22.9356534989289,28659.9812833194,0.0,1.0
2015-12-08,25.89,26.46,25.82,26.46,13289,22.4500593227701,22.9443248235032,22.3893600507503,22.9443248235032,15325.2249828598,0.0,1.0
2015-12-09,26.26,26.72,25.85,26.02,20008,22.7708983320179,23.169779262434,22.415374024473,22.5627865422355,23073.7528374639,0.0,1.0
2015-12-10,25.89,26.47,25.8,26.17,13946,22.4500593227701,22.9529961480774,22.3720174016017,22.6928564108495,16082.8946956853,0.0,1.0
2015-12-11,25.5,25.88,25.395,25.5,15430,22.1118776643738,22.4413879981958,22.020828756344,22.1118776643738,17794.282601063,0.0,1.0
2015-12-14,25.51,25.78,25.4,25.5,13600,22.1205489889481,22.3546747524532,22.0251644186312,22.1118776643738,15683.8783781242,0.0,1.0
2015-12-15,25.39,25.61,25.36,25.49,31836,22.0164930940569,22.2072622346907,21.9904791203341,22.1032063397995,36714.1141210266,0.0,1.0
2015-12-16,25.43,25.5,25.24,25.38,16934,22.051178392354,22.1118776643738,21.8864232254429,22.0078217694826,19528.7350334673,0.0,1.0
2015-12-17,25.18,25.7,25.11,25.4,12782,21.8343952779973,22.2853041558591,21.7736960059775,22.0251644186312,14740.5392227341,0.0,1.0
2015-12-18,24.11,25.27,23.97,25.07,47712,20.9065635485511,21.9124371991657,20.7851650045114,21.7390107076804,55022.7356747839,0.0,1.0
2015-12-21,24.29,24.4,23.95,23.9542,18672,21.0626473908878,21.1580319612047,20.7678223553628,20.771464311684,21533.0424320835,0.0,1.0
2015-12-22,24.81,24.97,24.19,24.97,11257,21.5135562687496,21.6522974619378,20.9759341451452,21.6522974619378,12981.8690369518,0.0,1.0
2015-12-23,25.44,25.78,24.56,25.78,27387,22.0598497169282,22.3546747524532,21.296773154393,22.3546747524532,31583.4100839477,0.0,1.0
2015-12-24,25.87,25.95,25.44,25.44,5982,22.4327166736216,22.5020872702157,22.0598497169282,22.0598497169282,6898.60003367198,0.0,1.0
2015-12-28,26.02,26.82,25.78,25.93,9630,22.6321571388297,23.3279959440204,22.4234054972724,22.5538752732457,11071.5297027563,0.08,1.0
2015-12-29,26.65,26.745,26.38,26.47,17190,23.1801301979174,23.2627610560338,22.9452846011655,23.0235664667495,19763.197880621,0.0,1.0
2015-12-30,26.62,26.89,26.49,26.64,13470,23.1540362427227,23.3888818394746,23.0409624368792,23.1714322128525,15486.3452851638,0.0,1.0
2015-12-31,26.56,26.75,26.4,26.42,18817,23.1018483323334,23.2671100485662,22.9626805712953,22.980076541425,21633.7460453546,0.0,1.0
2016-01-04,26.04,26.5,25.61,25.675,21433,22.6495531089594,23.0496604219441,22.2755397511694,22.3320766540911,24641.3391608697,0.0,1.0
2016-01-05,26.2,26.37,25.6,26.05,17132,22.7887208699976,22.9365866161006,22.2668417661045,22.6582510940243,19696.5157702617,0.0,1.0
2016-01-06,26.0,26.5,25.9,25.9,25687,22.6147611686999,23.0496604219441,22.527781318051,22.527781318051,29532.1270482555,0.0,1.0
2016-01-07,25.44,26.515,25.42,26.21,32438,22.1276740050663,23.0627073995414,22.1102780349366,22.7974188550625,37293.6947557642,0.0,1.0
2016-01-08,27.34,27.92,25.88,25.88,55449,23.7802911673944,24.2847743011577,22.5103853479213,22.5103853479213,63749.2471950294,0.0,1.0
2016-01-11,25.86,27.52,25.505,27.23,19044,22.4929893777915,23.9368548985623,22.1842109079881,23.6846133316807,21894.7260290021,0.0,1.0
2016-01-12,25.19,26.1,24.85,26.01,20939,21.9102243784442,22.7017410193487,21.6144928862382,22.6234591537648,24073.3915312579,0.0,1.0
2016-01-13,24.64,25.38,24.58,25.38,14666,21.4318351998756,22.075486094677,21.3796472894863,22.075486094677,16861.3763884344,0.0,1.0
2016-01-14,25.24,25.4,24.71,24.72,15758,21.9537143037687,22.0928820648068,21.4927210953298,21.5014190803947,18116.8395696815,0.0,1.0
2016-01-15,25.9,26.59,24.52,24.52,24252,22.527781318051,23.1279422875281,21.327459379097,21.327459379097,27882.3196626423,0.0,1.0
2016-01-19,25.29,26.21,24.78,26.13,14527,21.9972042290931,22.7974188550625,21.553606990784,22.7278349745434,16701.5692618837,0.0,1.0
2016-01-20,25.0,25.14,23.9,24.95,44913,21.7449626622114,21.8667344531198,20.7881843050741,21.701472736887,51636.0969407989,0.0,1.0
2016-01-21,25.5,25.6,25.05,25.55,31371,22.1798619154557,22.2668417661045,21.7884525875359,22.2233518407801,36066.9738634648,0.0,1.0
2016-01-22,25.89,26.28,24.6201,25.71,12393,22.5190833329862,22.8583047505167,21.4145262095965,22.3625196018182,14248.1274772854,0.0,1.0
2016-01-25,24.23,25.43,24.09,25.43,17940,21.0752178122153,22.1189760200015,20.9534460213069,22.1189760200015,20625.46654906,0.0,1.0
2016-01-26,24.82,25.15,24.32,24.7,12647,21.5883989310435,21.8754324381847,21.1534996777993,21.4840231102649,14540.1491329967,0.0,1.0
2016-01-27,24.5,24.81,24.21,24.44,12002,21.3100634089672,21.5797009459786,21.0578218420855,21.2578754985779,13798.5980781392,0.0,1.0
2016-01-28,24.88,25.18,24.5,25.18,15221,21.6405868414328,21.9015263933793,21.3100634089672,21.9015263933793,17499.4552030793,0.0,1.0
2016-01-29,27.0,27.8399,25.08,25.08,46671,23.4845596751883,24.215103440788,21.8145465427305,21.8145465427305,53657.2546996198,0.0,1.0
2016-02-01,25.22,26.66,25.09,26.66,26577,21.9363183336389,23.1888281829823,21.8232445277954,23.1888281829823,30555.352534803,0.0,1.0
2016-02-02,24.67,25.02,24.52,24.89,7687,21.4579291550702,21.7623586323412,21.327459379097,21.6492848264977,8837.67900572042,0.0,1.0
2016-02-03,25.08,25.21,24.26,24.99,11335,21.8145465427305,21.927620348574,21.10131176741,21.7362646771465,13031.7538090075,0.0,1.0
2016-02-04,25.75,27.16,25.14,25.14,7892,22.3973115420778,23.6237274362265,21.8667344531198,21.8667344531198,9073.36577509371,0.0,1.0
2016-02-05,24.63,26.39,24.6,25.72,21375,21.4231372148107,22.9539825862304,21.397043259616,22.3712175868831,24574.6570505104,0.0,1.0
2016-02-08,25.52,25.77,24.12,24.48,16634,22.1972578855854,22.4147075122075,20.9795399765016,21.2926674388374,19123.9693744183,0.0,1.0
2016-02-09,24.91,25.9,24.83,25.22,13640,21.6666807966275,22.527781318051,21.5970969161084,21.9363183336389,15681.7928500099,0.0,1.0
2016-02-10,24.49,25.46,24.49,25.46,7525,21.3013654239023,22.1450699751961,21.3013654239023,22.1450699751961,8651.42897333759,0.0,1.0
2016-02-11,23.99,24.47,23.25,24.27,18328,20.8664661706581,21.2839694537725,20.2228152758566,21.1100097524749,21071.5468735324,0.0,1.0
2016-02-12,25.43,25.5,24.61,25.28,7279,22.1189760200015,22.1798619154557,21.4057412446809,21.9885062440282,8368.60485008959,0.0,1.0
2016-02-16,25.54,25.71,24.95,25.71,18755,22.2146538557152,22.3625196018182,21.701472736887,22.3625196018182,21562.4651687636,0.0,1.0
2016-02-17,25.92,26.289,25.86,25.98,12107,22.5451772881808,22.866132937075,22.4929893777915,22.5973651985701,13919.3156917207,0.0,1.0
2016-02-18,26.19,26.61,25.9,25.9,50827,22.7800228849327,23.1453382576578,22.527781318051,22.527781318051,58435.3728143295,0.0,1.0
2016-02-19,26.82,26.92,25.65,26.07,14365,23.3279959440204,23.4149757946693,22.3103316914289,22.6756470641541,16515.3192295009,0.0,1.0
2016-02-22,27.38,27.44,26.47,27.0,11488,23.815083107654,23.8672710180433,23.0235664667495,23.4845596751883,13207.656617369,0.0,1.0
2016-02-23,26.13,27.3668,26.02,27.25,8264,22.7278349745434,23.8036017673683,22.6321571388297,23.7020093018105,9501.05103463944,0.0,1.0
2016-02-24,26.43,26.72,26.03,26.2,11405,22.9887745264899,23.2410160933716,22.6408551238945,22.7887208699976,13112.2322180618,0.0,1.0
2016-02-25,26.01,26.25,25.73,25.87,9314,22.6234591537648,22.832210795322,22.379915571948,22.5016873628564,10708.227170454,0.0,1.0
2016-02-26,26.46,27.0,25.97,26.21,14023,23.0148684816846,23.4845596751883,22.5886672135052,22.7974188550625,16122.1247166927,0.0,1.0
2016-02-29,25.95,26.64,25.76,26.64,55457,22.5712712433755,23.1714322128525,22.4060095271427,23.1714322128525,63758.4447274926,0.0,1.0
2016-03-01,26.66,26.69,26.45,26.54,9785,23.1888281829823,23.2149221381769,23.0061704966197,23.0844523622036,11249.7318942336,0.0,1.0
2016-03-02,27.25,27.29,26.3,26.4,31490,23.7020093018105,23.73680124207,22.8757007206464,22.9626805712953,36203.7871588572,0.0,1.0
2016-03-03,27.35,27.5,27.03,27.03,11845,23.7889891524593,23.9194589284326,23.510653630383,23.510653630383,13618.096503546,0.0,1.0
2016-03-04,30.9,31.2799,27.13,27.13,32393,26.8767738504933,27.2072103031083,23.5976334810318,23.5976334810318,37241.9586356578,0.0,1.0
2016-03-07,30.61,31.64,30.08,31.09,25937,26.6245322836117,27.5204247452948,26.1635390751728,27.0420355667261,29819.5499377351,0.0,1.0
2016-03-08,30.58,30.79,29.33,30.53,21383,26.598438328417,26.7810960147796,25.5111901953064,26.5549484030926,24583.8545829738,0.0,1.0
2016-03-09,30.52,31.48,29.96,30.8,11067,26.5462504180277,27.3812569842566,26.0591632543942,26.7897939998445,12723.6364714853,0.0,1.0
2016-03-10,30.52,31.84,29.65,30.93,36906,26.5462504180277,27.6943844465925,25.7895257173828,26.902867805688,42430.5166365445,0.0,1.0
2016-03-11,31.0,31.0,29.79,30.8,9971,26.9637537011422,26.9637537011422,25.9112975082911,26.7897939998445,11463.5745240065,0.0,1.0
2016-03-14,30.69,31.34,30.69,30.87,11446,26.6941161641307,27.2594851933482,26.6941161641307,26.8506798952987,13159.3695719365,0.0,1.0
2016-03-15,30.0,30.68,29.76,30.36,16829,26.0939551946537,26.6854181790659,25.8852035530965,26.4070826569896,19348.1592282124,0.0,1.0
2016-03-16,30.36,30.46,29.88,29.88,14879,26.4070826569896,26.4940625076384,25.9895793738751,25.9895793738751,17106.2606902711,0.0,1.0
2016-03-17,30.63,30.98,30.485,30.75,19042,26.6419282537414,26.9463577310124,26.5158074703006,26.7463040745201,21892.4266458863,0.0,1.0
2016-03-18,30.96,31.31,30.29,30.8,30092,26.9289617608826,27.2333912381536,26.3461967615354,26.7897939998445,34596.518360887,0.0,1.0
2016-03-21,30.73,31.3,29.68,30.62,19199,26.7289081043903,27.2246932530887,25.8156196725774,26.6332302686766,22072.9282204795,0.0,1.0
2016-03-22,31.18,31.47,30.61,30.73,32780,27.1203174323101,27.3725589991917,26.6245322836117,26.7289081043903,37686.8892685722,0.0,1.0
2016-03-23,31.14,31.4,30.24,30.96,35742,27.1638073576345,27.3906085751356,26.3787262201306,27.0067911301337,40973.8541194294,0.09,1.0
2016-03-24,30.91,31.44,30.08,31.44,28433,26.9631755113835,27.4255010701358,26.2391562401299,27.4255010701358,32594.974936426,0.0,1.0
2016-03-28,30.44,31.01,30.37,31.01,13148,26.5531886951315,27.050406748884,26.4921268288812,27.050406748884,15072.582227135,0.0,1.0
2016-03-29,31.82,31.95,30.1501,30.74,35248,27.7569797726375,27.870380381388,26.3003053376177,26.8148824076328,40407.5432265023,0.0,1.0
2016-03-30,32.95,33.03,31.8,31.9,22558,28.7426927563923,28.8124777463927,27.7395335251374,27.8267647626378,25860.002272567,0.0,1.0
2016-03-31,32.99,33.21,32.44,33.14,17019,28.7775852513925,28.9694939738935,28.2978134451401,28.9084321076432,19510.2127261644,0.0,1.0
2016-04-01,32.79,33.16,31.99,32.7,20500,28.6031227763916,28.9258783551432,27.9052728763882,28.5246146626413,23500.7556781463,0.0,1.0
2016-04-04,32.45,32.5,32.0,32.48,39777,28.3065365688902,28.3501521876404,27.9139960001382,28.3327059401403,45599.490663884,0.0,1.0
2016-04-05,32.18,32.46,31.36,32.16,29328,28.071012227639,28.3152596926402,27.3557160801355,28.0535659801389,33620.9835379841,0.0,1.0
2016-04-06,32.15,32.17,31.6,31.91,29514,28.0448428563889,28.062289103889,27.5650710501365,27.8354878863878,33834.209906576,0.0,1.0
2016-04-07,31.39,32.13,31.29,31.99,16043,27.3818854513856,28.0273966088888,27.2946542138852,27.9052728763882,18391.3474802195,0.0,1.0
2016-04-08,30.91,31.65,30.78,31.18,18858,26.9631755113835,27.6086866688867,26.849774902633,27.1986998526347,21618.402467243,0.0,1.0
2016-04-11,30.88,31.512,30.7268,30.93,37914,26.9370061401334,27.4883075611361,26.8033678842827,26.9806217588836,43463.7878429871,0.0,1.0
2016-04-12,31.44,31.46,30.91,30.98,6716,27.4255010701358,27.4429473176359,26.9631755113835,27.0242373776338,7699.07683582586,0.0,1.0
2016-04-13,31.76,31.956,31.19,31.5,29110,27.7046410301372,27.875614255638,27.2074229763847,27.4778398126361,33371.0730629677,0.0,1.0
2016-04-14,32.06,32.39,31.47,31.47,12890,27.9663347426385,28.2541978263899,27.4516704413859,27.4516704413859,14776.816619088,0.0,1.0
2016-04-15,31.93,32.21,31.66,31.88,15485,27.8529341338879,28.0971815988891,27.6174097926368,27.8093185151377,17751.6683744437,0.0,1.0
2016-04-18,33.13,33.25,31.84,32.34,13760,28.8997089838931,29.0043864688936,27.7744260201375,28.2105822076397,15774.1657625021,0.0,1.0
2016-04-19,32.65,33.34,32.53,33.34,19167,28.480999043891,29.082894582644,28.3763215588905,29.082894582644,21972.6333699039,0.0,1.0
2016-04-20,32.89,33.09,32.6,33.01,11575,28.6903540138921,28.8648164888929,28.4373834251408,28.7950314988926,13269.3291207094,0.0,1.0
2016-04-21,32.53,32.8525,32.39,32.8,12652,28.3763215588905,28.6576422998294,28.2541978263899,28.6118459001417,14503.9785775564,0.0,1.0
2016-04-22,32.56,32.7,32.44,32.66,9043,28.4024909301406,28.5246146626413,28.2978134451401,28.4897221676411,10366.6991998769,0.0,1.0
2016-04-25,32.14,32.732,31.89,32.36,14153,28.0361197326388,28.5525286586414,27.8180416388878,28.2280284551398,16224.692444527,0.0,1.0
2016-04-26,32.72,32.95,31.52,32.11,20811,28.5420609101413,28.7426927563923,27.4952860601362,28.0099503613887,23857.2793374586,0.0,1.0
2016-04-27,32.76,33.25,32.29,32.53,5171,28.5769534051415,29.0043864688936,28.1669665888895,28.3763215588905,5927.92232252167,0.0,1.0
2016-04-28,32.43,33.24,32.32,32.36,15645,28.2890903213901,28.9956633451436,28.1931359601396,28.2280284551398,17935.0889065657,0.0,1.0
2016-04-29,32.38,33.4,32.01,32.5,14026,28.2454747026399,29.1352333251443,27.9227191238883,28.3501521876404,16079.1023971551,0.0,1.0
2016-05-02,32.51,32.58,31.75,32.31,15096,28.3588753113904,28.4199371776407,27.6959179063871,28.1844128363896,17305.7272057218,0.0,1.0
2016-05-03,32.73,32.96,32.06,32.14,20535,28.5507840338914,28.7514158801424,27.9663347426385,28.0361197326388,23540.8789195479,0.0,1.0
2016-05-04,33.08,33.35,32.35,32.49,11005,28.8560933651429,29.0916177063941,28.2193053313897,28.3414290638903,12615.8934750244,0.0,1.0
2016-05-05,33.18,33.49,32.75,33.32,16292,28.9433246026433,29.2137414388947,28.5682302813915,29.0654483351439,18676.7956833346,0.0,1.0
2016-05-06,33.39,33.65,32.68,33.12,16959,29.1265102013942,29.3533114188954,28.5071684151412,28.8909858601431,19441.4300266187,0.0,1.0
2016-05-09,32.56,33.63,32.3601,33.45,7672,28.4024909301406,29.3358651713953,28.2281156863773,29.1788489438945,8795.01451525553,0.0,1.0
2016-05-10,33.19,33.41,32.512,32.62,19064,28.9520477263934,29.1439564488943,28.3606199361404,28.4548296726409,21854.5564023502,0.0,1.0
2016-05-11,33.01,33.38,32.79,33.03,14334,28.7950314988926,29.1177870776442,28.6031227763916,28.8124777463927,16432.1869214902,0.0,1.0
2016-05-12,32.51,32.95,32.37,32.91,13789,28.3588753113904,28.7426927563923,28.2367515788898,28.7078002613922,15807.4107339492,0.0,1.0
2016-05-13,32.3,32.69,32.01,32.46,16550,28.1756897126395,28.5158915388912,27.9227191238883,28.3152596926402,18972.5612913815,0.0,1.0
2016-05-16,32.65,33.0,32.4,32.45,17507,28.480999043891,28.7863083751425,28.26292095014,28.3065365688902,20069.6453491369,0.0,1.0
2016-05-17,31.36,32.65,31.2605,32.41,22035,27.3557160801355,28.480999043891,27.2689209988225,28.27164407389,25260.4464081928,0.0,1.0
2016-05-18,30.99,31.69,30.87,31.33,19075,27.0329605013839,27.6435791638869,26.9282830163833,27.3295467088853,21867.1665639336,0.0,1.0
2016-05-19,30.22,31.072,28.26,30.67,15326,26.3612799726305,27.1044901161342,24.6515477176221,26.7538205413825,17569.3942206473,0.0,1.0
2016-05-20,30.73,30.98,30.43,30.43,4928,26.8061592838827,27.0242373776338,26.5444655713814,26.5444655713814,5649.35238936121,0.0,1.0
2016-05-23,30.9,31.14,30.36,30.64,17287,26.9544523876335,27.1638073576345,26.4834037051311,26.7276511701324,19817.442117469,0.0,1.0
2016-05-24,32.52,32.65,31.61,31.61,12798,28.3675984351405,28.480999043891,27.5737941738865,27.5737941738865,14671.3498131178,0.0,1.0
2016-05-25,32.6,32.6,32.35,32.56,4905,28.4373834251408,28.4373834251408,28.2193053313897,28.4024909301406,5622.98568786865,0.0,1.0
2016-05-26,32.33,32.74,32.06,32.74,8353,28.2018590838897,28.5595071576414,27.9663347426385,28.5595071576414,9575.69815510026,0.0,1.0
2016-05-27,32.58,32.74,32.2,32.45,8614,28.4199371776407,28.5595071576414,28.0884584751391,28.3065365688902,9874.90289812449,0.0,1.0
2016-05-31,32.23,32.36,31.75,31.75,13196,28.1146278463892,28.2280284551398,27.6959179063871,27.6959179063871,15127.6083867716,0.0,1.0
2016-06-01,32.47,32.47,31.81,31.91,8745,28.3239828163903,28.3239828163903,27.7482566488874,27.8354878863878,10025.0784587994,0.0,1.0
2016-06-02,32.87,33.05,31.95,32.12,14257,28.672907766392,28.8299239938928,27.870380381388,28.0186734851387,16343.9157904064,0.0,1.0
2016-06-03,32.82,33.39,32.0908,33.39,13201,28.6292921476418,29.1265102013942,27.9932019637886,29.1265102013942,15133.3402784004,0.0,1.0
2016-06-06,32.23,32.94,32.04,32.94,16017,28.1146278463892,28.7339696326423,27.9488884951384,28.7339696326423,18361.5416437497,0.0,1.0
2016-06-07,32.11,32.3,31.5,31.85,29703,28.0099503613887,28.1756897126395,27.4778398126361,27.7831491438876,34050.8754101453,0.0,1.0
2016-06-08,32.13,32.25,31.94,32.09,13132,28.0273966088888,28.1320740938893,27.861657257638,27.9925041138886,15054.2401739227,0.0,1.0
2016-06-09,31.68,31.98,31.56,31.94,8541,27.6348560401368,27.8965497526381,27.5301785551363,27.861657257638,9791.21728034378,0.0,1.0
2016-06-10,31.05,31.58,30.9401,31.58,7832,27.0852992438841,27.5476248026364,26.9894321138711,27.5476248026364,8978.43504737764,0.0,1.0
2016-06-13,29.58,31.02,28.95,31.02,23687,25.8030000526278,27.059129872634,25.2534432563751,27.059129872634,27154.2634023536,0.0,1.0
2016-06-14,29.3,29.88,29.3,29.68,12143,25.5587525876266,26.0646937651291,25.5587525876266,25.8902312901282,13920.4720097429,0.0,1.0
2016-06-15,29.4,29.72,29.04,29.57,11175,25.645983825127,25.9251237851284,25.3319513701254,25.7942769288777,12810.7777904041,0.0,1.0
2016-06-16,28.8,29.14,28.67,28.97,9639,25.1225964001244,25.4191826076259,25.0091957913738,25.2708895038751,11049.9406820318,0.0,1.0
2016-06-17,28.8,29.16,28.535,28.9,26452,25.1225964001244,25.436628855126,24.8914336207483,25.2098276376248,30323.999473089,0.0,1.0
2016-06-20,29.18,29.42,28.73,29.1,20050,25.454075102626,25.6634300726271,25.0615345338741,25.3842901126257,22984.8854315528,0.0,1.0
2016-06-21,28.88,29.09,28.8229,29.03,9906,25.1923813901248,25.3755669888757,25.142572353512,25.3232282463754,11356.0236950105,0.0,1.0
2016-06-22,28.82,29.09,28.71,28.9,24976,25.1400426476245,25.3755669888757,25.044088286374,25.2098276376248,28631.9450642625,0.0,1.0
2016-06-23,29.7,29.7,29.2,29.27,14823,25.9861856513787,25.9861856513787,25.5487077784598,25.6099546806685,16941.4282613902,0.09,1.0
2016-06-24,28.75,28.98,28.0,28.45,32591,25.1549776928329,25.3562175143756,24.4987608834546,24.8924909690816,37248.7410420946,0.0,1.0
2016-06-27,28.03,28.75,27.9,28.61,20696,24.5250095558298,25.1549776928329,24.4112653088709,25.0324838884156,23653.7677459173,0.0,1.0
2016-06-28,28.1,28.5,27.74,28.28,24809,24.5862564580384,24.9362387563735,24.2712723895369,24.7437484922892,28354.5769234858,0.0,1.0
2016-06-29,27.88,28.42,27.69,28.25,8828,24.3937661939541,24.8662422967065,24.227524602245,24.7174998199141,10089.6531533126,0.0,1.0
2016-06-30,27.83,28.09,27.55,27.74,11835,24.3500184066622,24.57750690058,24.1050307978277,24.2712723895369,13526.3983993492,0.0,1.0
2016-07-01,28.21,28.57,27.69,27.69,9865,24.6825015900806,24.9974856585821,24.227524602245,24.227524602245,11274.8559534922,0.0,1.0
2016-07-05,27.49,28.02,27.49,28.02,6781,24.0525334530774,24.5162599983714,24.0525334530774,24.5162599983714,7750.10625652616,0.0,1.0
2016-07-06,27.66,28.71,27.56,27.95,6925,24.2012759298698,25.1199794629994,24.1137803552861,24.4550130961628,7914.68600891368,0.0,1.0
2016-07-07,27.66,27.93,27.16,27.778,20710,24.2012759298698,24.437513981246,23.763798056951,24.3045207078787,23669.7685551772,0.0,1.0
2016-07-08,29.29,29.35,28.45,28.45,9358,25.6274537955852,25.6799511403355,24.8924909690816,24.8924909690816,10695.3980752945,0.0,1.0
2016-07-11,29.9,29.99,29.15,29.34,5231,26.1611768005462,26.2399228176716,25.504959991168,25.6712015828771,5978.58808846605,0.0,1.0
2016-07-12,30.65,30.77,29.93,29.95,14268,26.8173936099245,26.922388299425,26.1874254729213,26.2049245878381,16307.11046573,0.0,1.0
2016-07-13,31.06,31.48,30.06,30.4057,16769,27.1761254657179,27.5436068789697,26.3011697198802,26.6036419212163,19165.540748516,0.0,1.0
2016-07-14,30.9,31.58,30.39,31.58,7758,27.0361325463839,27.6311024535535,26.5899051160067,27.6311024535535,8866.73415987757,0.0,1.0
2016-07-15,30.26,31.09,29.87,31.09,9361,26.4761608690478,27.202374138093,26.1349281281711,27.202374138093,10698.8268201359,0.0,1.0
2016-07-18,30.05,30.5968,29.5,30.35,8624,26.2924201624219,26.7708459642459,25.8111945022111,26.5549068861732,9856.49850409695,0.0,1.0
2016-07-19,29.63,29.98,29.49,29.87,6451,25.92493874917,26.2311732602132,25.8024449447528,26.1349281281711,7372.94432397143,0.0,1.0
2016-07-20,29.98,30.06,29.3501,29.3501,4799,26.2311732602132,26.3011697198802,25.6800386359101,25.6800386359101,5484.8488313035,0.0,1.0
2016-07-21,28.41,29.565,27.635,29.565,11604,24.8574927392481,25.8680666256906,24.1794020362239,25.8680666256906,13262.3850465609,0.0,1.0
2016-07-22,28.54,28.767,28.2,28.2,11162,24.971236986207,25.1698519405121,24.6737520326222,24.6737520326222,12757.216639927,0.0,1.0
2016-07-25,27.82,28.83,27.75,28.81,10168,24.3412688492039,25.2249741524999,24.2800219469952,25.2074750375832,11621.1591824742,0.0,1.0
2016-07-26,28.22,28.34,27.81,27.81,10760,24.6912511475389,24.7962458370395,24.3325192917455,24.3325192917455,12297.7648311785,0.0,1.0
2016-07-27,28.41,28.59,27.97,28.19,7132,24.8574927392481,25.0149847734989,24.4725122110795,24.6650024751638,8151.26940297073,0.0,1.0
2016-07-28,28.09,28.5199,27.63,28.29,18915,24.57750690058,24.9536503757157,24.1750272574947,24.7524980497476,21618.2362250689,0.0,1.0
2016-07-29,26.63,27.975,26.57,27.84,28212,23.300071511657,24.4768869898087,23.2475741669068,24.3587679641206,32243.9164885881,0.0,1.0
2016-08-01,26.98,27.17,26.67,26.9,31847,23.6063060227002,23.7725476144094,23.3350697414906,23.5363095630332,36398.4123214258,0.0,1.0
2016-08-02,27.12,27.19,26.75,26.75,11560,23.7287998271175,23.7900467293261,23.4050662011576,23.4050662011576,13212.0967888869,0.0,1.0
2016-08-03,27.29,27.35,26.8,27.0,11894,23.8775423039099,23.9300396486602,23.4488139884494,23.623805137617,13593.8303812302,0.0,1.0
2016-08-04,27.57,27.945,27.36,27.37,7099,24.1225299127445,24.4506383174336,23.9387892061185,23.9475387635769,8113.55320971524,0.0,1.0
2016-08-05,27.96,28.0852,27.76,27.76,8492,24.4637626536211,24.573307113,24.2887715044536,24.2887715044536,9705.63373107509,0.0,1.0
2016-08-08,28.21,28.21,27.84,27.84,4070,24.6825015900806,24.6825015900806,24.3587679641206,24.3587679641206,4651.66383484167,0.0,1.0
2016-08-09,28.57,28.61,28.04,28.14,12351,24.9974856585821,25.0324838884156,24.5337591132882,24.6212546878719,14116.1425120712,0.0,1.0
2016-08-10,28.36,28.61,28.21,28.45,4147,24.8137449519562,25.0324838884156,24.6825015900806,24.8924909690816,4739.66828577112,0.0,1.0
2016-08-11,28.79,28.79,28.32,28.45,4082,25.1899759226664,25.1899759226664,24.7787467221227,24.8924909690816,4665.37881420731,0.0,1.0
2016-08-12,28.45,28.62,27.86,28.56,13026,24.8924909690816,25.041233445874,24.3762670790374,24.9887361011237,14887.6101013876,0.0,1.0
2016-08-15,28.71,28.77,28.5,28.77,4429,25.1199794629994,25.1724768077496,24.9362387563735,25.1724768077496,5061.97030086334,0.0,1.0
2016-08-16,28.77,30.42,28.71,30.42,6532,25.1724768077496,26.6161537883818,25.1199794629994,26.6161537883818,7465.52043468941,0.0,1.0
2016-08-17,28.53,28.875,28.51,28.72,3004,24.9624874287486,25.2643471610626,24.9449883138319,25.1287290204578,3433.31650119519,0.0,1.0
2016-08-18,28.56,28.7599,28.36,28.57,10888,24.9887361011237,25.1636397547167,24.8137449519562,24.9974856585821,12444.0579444119,0.0,1.0
2016-08-19,28.57,28.84,28.56,28.56,6892,24.9974856585821,25.2337237099583,24.9887361011237,24.9887361011237,7876.9698156582,0.0,1.0
2016-08-22,27.54,28.665,27.45,28.44,18629,24.0962812403693,25.0806064544367,24.0175352232439,24.8837414116232,21291.3625501881,0.0,1.0
2016-08-23,27.91,28.27,27.6,27.61,5643,24.4200148663293,24.7349989348308,24.1487785851196,24.157528142578,6449.46904668589,0.0,1.0
2016-08-24,27.62,27.99,27.47,27.9846,8100,24.1662777000363,24.4900113259963,24.0350343381607,24.4852865649687,9257.61107179795,0.0,1.0
2016-08-25,27.57,27.9125,27.5501,27.62,5401,24.1225299127445,24.4222022556939,24.1051182934023,24.1662777000363,6172.88362947908,0.0,1.0
2016-08-26,27.55,28.11,27.55,27.7,5999,24.1050307978277,24.5950060154968,24.1050307978277,24.2362741597033,6856.34676786615,0.0,1.0
2016-08-29,27.31,27.93,27.12,27.8699,14343,23.8950414188267,24.437513981246,23.7287998271175,24.3849291409212,16392.8290867651,0.0,1.0
2016-08-30,27.06,27.46,27.05,27.25,8351,23.6763024823672,24.0262847807023,23.6675529249089,23.8425440740764,9544.48272352898,0.0,1.0
2016-08-31,27.01,27.5,27.0,27.06,15725,23.6325546950754,24.0612830105358,23.623805137617,23.6763024823672,17972.3375437065,0.0,1.0
2016-09-01,27.96,27.96,26.99,27.01,13484,24.4637626536211,24.4637626536211,23.6150555801586,23.6325546950754,15411.0651471758,0.0,1.0
2016-09-02,27.24,28.37,27.0401,27.39,14893,23.833794516618,24.8224945094146,23.6588908630251,23.9650378784937,17021.4323076897,0.0,1.0
2016-09-06,27.51,27.6007,27.06,27.06,29970,24.0700325679942,24.1493910541417,23.6763024823672,23.6763024823672,34253.1609656524,0.0,1.0
2016-09-07,27.63,27.8,27.5601,27.8,13194,24.1750272574947,24.3237697342871,24.1138678508607,24.3237697342871,15079.6198125064,0.0,1.0
2016-09-08,28.37,28.51,27.52,27.58,10468,24.8224945094146,24.9449883138319,24.0787821254526,24.1312794702028,11964.0336666149,0.0,1.0
2016-09-09,27.39,28.21,27.385,28.21,12285,23.9650378784937,24.6825015900806,23.9606630997645,24.6825015900806,14040.7101255602,0.0,1.0
2016-09-12,27.38,27.38,27.08,27.08,4895,23.9562883210353,23.9562883210353,23.693801597284,23.693801597284,5594.56866622851,0.0,1.0
2016-09-13,27.04,27.38,27.02,27.11,12735,23.6588033674505,23.9562883210353,23.6413042525337,23.7200502696591,14555.0218517712,0.0,1.0
2016-09-14,27.13,27.25,26.93,26.93,8953,23.7375493845759,23.8425440740764,23.5625582354083,23.5625582354083,10232.5175217046,0.0,1.0
2016-09-15,27.56,27.7,27.02,27.2,9488,24.1137803552861,24.2362741597033,23.6413042525337,23.7987962867845,10843.9770184221,0.0,1.0
2016-09-16,28.7,28.81,27.57,27.57,26872,25.111229905541,25.2074750375832,24.1225299127445,24.1225299127445,30712.4104594265,0.0,1.0
2016-09-19,29.1,29.19,28.58,28.64,14249,25.4612122038761,25.5399582210015,25.0062352160405,25.0587325607908,16285.3950817344,0.0,1.0
2016-09-20,28.78,29.09,28.64,28.98,6452,25.181226365208,25.4524626464177,25.0587325607908,25.3562175143756,7374.08723891856,0.0,1.0
2016-09-21,28.32,28.52,28.16,28.32,9665,24.7787467221227,24.9537378712902,24.6387538027887,24.7787467221227,11046.2729640651,0.0,1.0
2016-09-22,28.41,28.7,28.29,28.4425,6358,24.8574927392481,25.111229905541,24.7524980497476,24.8859288009878,7266.65323388781,0.0,1.0
2016-09-23,28.14,28.62,28.14,28.42,5254,24.6212546878719,25.041233445874,24.6212546878719,24.8662422967065,6004.87513225017,0.0,1.0
2016-09-26,27.74,28.8,27.37,28.8,7571,24.2712723895369,25.1987254801248,23.9475387635769,25.1987254801248,8653.00906476322,0.0,1.0
2016-09-27,27.91,28.0,27.46,27.7,6232,24.4200148663293,24.4987608834546,24.0262847807023,24.2362741597033,7122.64595054872,0.0,1.0
2016-09-28,27.98,28.19,27.2,27.6204,9655,24.5600077856633,24.7443395095728,23.8753470968564,24.244361652721,10999.4631254839,0.09,1.0
2016-09-29,27.76,27.95,27.67,27.724,4818,24.3668983606152,24.5336746822476,24.2878990503682,24.3352986365164,5488.90868343669,0.0,1.0
2016-09-30,28.07,28.16,27.21,27.72,7458,24.6390070959102,24.7180064061572,23.8841247979949,24.331787556061,8496.52987984037,0.0,1.0
2016-10-03,27.73,28.1462,27.55,28.0,22639,24.3405652571995,24.705893178586,24.1825666367056,24.5775631879404,25791.4910096147,0.0,1.0
2016-10-04,27.87,28.36,27.59,27.82,6277,24.4634530731392,24.8935604289282,24.2176774412598,24.4195645674465,7151.075094631,0.0,1.0
2016-10-05,28.11,28.163,27.73,28.12,7794,24.6741179004644,24.7206397164988,24.3405652571995,24.682895601603,8879.31803210993,0.0,1.0
2016-10-06,27.68,27.84,27.4,27.65,3699,24.2966767515068,24.4371199697236,24.0509011196274,24.2703436480911,4214.08742632468,0.0,1.0
2016-10-07,27.53,27.705,27.27,27.62,8148,24.1650112344285,24.3186210043532,23.9367910048262,24.2440105446755,9282.61269253679,0.0,1.0
2016-10-10,28.05,28.1,27.8,28.0,2497,24.6214516936331,24.6653401993259,24.4020091651694,24.5775631879404,2844.70838159847,0.0,1.0
2016-10-11,27.75,28.55,27.7,27.95,12495,24.3581206594766,25.0603367505606,24.3142321537839,24.5336746822476,14234.9344125242,0.0,1.0
2016-10-12,27.7,27.95,27.55,27.75,4193,24.3142321537839,24.5336746822476,24.1825666367056,24.3581206594766,4776.87715019718,0.0,1.0
2016-10-13,27.2,27.6,27.2,27.55,3456,23.8753470968564,24.2264551423984,23.8753470968564,24.1825666367056,3937.24956620116,0.0,1.0
2016-10-14,27.25,27.4,27.15,27.35,5983,23.9192356025491,24.0509011196274,23.8314585911636,24.0070126139346,6816.13546139514,0.0,1.0
2016-10-17,27.4,27.5,26.8501,27.25,6262,24.0509011196274,24.1386781310129,23.5682153340185,23.9192356025491,7133.98633783324,0.0,1.0
2016-10-18,27.4,27.5,26.5766,27.4,7627,24.0509011196274,24.1386781310129,23.3281452078792,24.0509011196274,8689.06320642831,0.0,1.0
2016-10-19,27.4,27.6,27.2501,27.4,3284,24.0509011196274,24.2264551423984,23.9193233795605,24.0509011196274,3741.29848825365,0.0,1.0
2016-10-20,27.1,27.1,27.1,27.1,780,23.7875700854709,23.7875700854709,23.7875700854709,23.7875700854709,888.615353482901,0.0,1.0
2016-10-21,26.75,26.95,26.585,26.95,4188,23.4803505456216,23.6559045683926,23.3355184768355,23.6559045683926,4771.18089793128,0.0,1.0
2016-10-24,27.55,27.65,27.0,27.0,5836,24.1825666367056,24.2703436480911,23.6997930740854,23.6997930740854,6648.66564477721,0.0,1.0
2016-10-25,27.15,27.4,27.05,27.4,8768,23.8314585911636,24.0509011196274,23.7436815797781,24.0509011196274,9988.94797351037,0.0,1.0
2016-10-26,26.25,27.15,26.0,27.15,11027,23.0414654886941,23.8314585911636,22.8220229602304,23.8314585911636,12562.5147472512,0.0,1.0
2016-10-27,25.6,26.0,25.45,26.0,19310,22.4709149146884,22.8220229602304,22.3392493976101,22.8220229602304,21998.9262509677,0.0,1.0
2016-10-28,25.95,26.05,25.75,25.8,1773,22.7781344545376,22.8659114659231,22.6025804317666,22.6464689374594,2019.89105349383,0.0,1.0
2016-10-31,26.2,26.5,26.0,26.0,32994,22.9975769830014,23.2609080171579,22.8220229602304,22.8220229602304,37588.4294523267,0.0,1.0
2016-11-01,26.0,26.15,25.85,25.851,3187,22.8220229602304,22.9536884773086,22.6903574431521,22.691235213266,3630.79119429488,0.0,1.0
2016-11-02,25.55,26.3,25.55,25.8,5249,22.4270264089956,23.0853539943869,22.4270264089956,22.6464689374594,5979.92562875866,0.0,1.0
2016-11-03,25.0,25.3999,24.8,25.35,13985,21.9442528463753,22.295273114906,21.7686988236043,22.2514723862246,15932.4175877672,0.0,1.0
2016-11-04,25.2,25.5,25.0,25.1,8494,22.1198068691463,22.3831379033028,21.9442528463753,22.0320298577608,9676.79334933819,0.0,1.0
2016-11-07,25.65,25.65,25.25,25.25,3472,22.5148034203811,22.5148034203811,22.1636953748391,22.1636953748391,3955.4775734521,0.0,1.0
2016-11-08,25.95,25.95,25.65,25.65,1922,22.7781344545376,22.7781344545376,22.5148034203811,22.5148034203811,2189.63937101813,0.0,1.0
2016-11-09,28.25,28.35,25.6001,25.65,13403,24.7970057164041,24.8847827277896,22.4710026916997,22.5148034203811,15269.3738240146,0.0,1.0
2016-11-10,28.5,29.0,27.227,28.25,24671,25.0164482448679,25.4553333017954,23.8990468899305,24.7970057164041,28106.4479304829,0.0,1.0
2016-11-11,29.55,29.9,28.3,28.3,36926,25.9381068644157,26.2453264042649,24.8408942220969,24.8408942220969,42067.962234243,0.0,1.0
2016-11-14,29.95,30.175,29.0708,29.6,16147,26.2892149099577,26.486713185575,25.5174794258563,25.9819953701084,18395.4770675492,0.0,1.0
2016-11-15,30.65,30.8,30.0,30.0,6961,26.9036539896562,27.0353195067344,26.3331034156504,26.3331034156504,7930.3224046083,0.0,1.0
2016-11-16,30.95,31.0,30.3919,30.4,6611,27.1669850238127,27.2108735295054,26.6771015232702,26.6842114611924,7531.58474599418,0.0,1.0
2016-11-17,31.05,31.25,30.3047,30.95,4764,27.2547620351982,27.4303160579692,26.600559969342,27.1669850238127,5427.3891589648,0.0,1.0
2016-11-18,31.55,31.6,30.7972,31.1,8336,27.6936470921257,27.7375355978184,27.0328617504156,27.2986505408909,9496.79177773521,0.0,1.0
2016-11-21,31.5,32.0,31.205,31.5,23159,27.6497585864329,28.0886436433604,27.3908164028457,27.6497585864329,26383.9012452699,0.0,1.0
2016-11-22,31.3,31.9072,30.8,31.9072,5687,27.4742045636619,28.0071865767947,27.0353195067344,28.0071865767947,6478.91732725291,0.0,1.0
2016-11-23,32.0,32.6,30.6469,30.6469,10875,28.0886436433604,28.6153057116734,26.9009329023032,26.9009329023032,12389.3486783674,0.0,1.0
2016-11-25,32.2,32.5,31.7944,31.7944,2142,28.2641976661314,28.5275287002879,27.9081741079518,27.9081741079518,2440.27447071843,0.0,1.0
2016-11-28,32.5,32.9,31.2518,32.0,8946,28.5275287002879,28.87863674583,27.4318960441741,28.0886436433604,10191.734554177,0.0,1.0
2016-11-29,32.25,32.95,30.85,32.4,13691,28.3080861718242,28.9225252515227,27.0792080124272,28.4397516889024,15597.4779545313,0.0,1.0
2016-11-30,32.6,33.0,31.25,32.7,10971,28.6153057116734,28.9664137572155,27.4303160579692,28.703082723059,12498.716721873,0.0,1.0
2016-12-01,32.75,33.0,32.3485,32.6,21484,28.7469712287517,28.9664137572155,28.3945465280389,28.6153057116734,24475.656736188,0.0,1.0
2016-12-02,32.75,33.0,32.2016,32.7,14204,28.7469712287517,28.9664137572155,28.2656020983136,28.703082723059,16181.9134370143,0.0,1.0
2016-12-05,34.0,34.0,32.6,32.6,14757,29.8441838710705,29.8441838710705,28.6153057116734,28.6153057116734,16811.9189376246,0.0,1.0
2016-12-06,33.55,34.1,32.95,34.1,11154,29.4491873198357,29.931960882456,28.9225252515227,29.931960882456,12707.1995548055,0.0,1.0
2016-12-07,33.2,33.7,32.95,33.5,12568,29.1419677799865,29.580852836914,28.9225252515227,29.405298814143,14318.0996956065,0.0,1.0
2016-12-08,33.15,33.625,32.55,33.1,15417,29.0980792742937,29.5150200783748,28.5714172059807,29.054190768601,17563.8242367255,0.0,1.0
2016-12-09,33.75,33.95,33.0,33.4,17445,29.6247413426067,29.8002953653777,28.9664137572155,29.3175218027575,19874.2241557811,0.0,1.0
2016-12-12,33.85,34.0,33.45,33.7,8121,29.7125183539922,29.8441838710705,29.3614103084502,29.580852836914,9251.85293030083,0.0,1.0
2016-12-13,33.65,34.0963,33.3,33.95,17117,29.5369643312212,29.9287131330347,29.229744791372,29.8002953653777,19500.550007137,0.0,1.0
2016-12-14,32.55,33.15,30.9728,33.15,13964,28.5714172059807,29.0980792742937,27.1869981824086,29.0980792742937,15908.4933282503,0.0,1.0
2016-12-15,32.6,32.9,32.55,32.65,13449,28.6153057116734,28.87863674583,28.5714172059807,28.6591942173662,15321.779344861,0.0,1.0
2016-12-16,32.0,32.8,31.95,32.5,35230,28.0886436433604,28.7908597344444,28.0447551376677,28.5275287002879,40135.7934656445,0.0,1.0
2016-12-19,32.05,33.0,31.53,31.53,15499,28.1325321490532,28.9664137572155,27.6760916898486,27.6760916898486,17657.2427738865,0.0,1.0
2016-12-20,32.15,33.575,32.05,32.1,13306,28.2203091604387,29.4711315726821,28.1325321490532,28.1764206547459,15158.8665300558,0.0,1.0
2016-12-21,31.85,32.3,31.3001,32.15,6600,27.9569781262822,28.3519746775169,27.4742923406733,28.2203091604387,7519.05299100917,0.0,1.0
2016-12-22,31.65,31.9,31.25,31.4,13079,27.7814241035112,28.0008666319749,27.4303160579692,27.5619815750474,14900.2566771832,0.0,1.0
2016-12-23,32.05,32.05,31.325,31.5,6014,28.2115314593001,28.2115314593001,27.573361090876,27.7274022142888,6832.26645381065,0.09,1.0
2016-12-27,32.0,32.3235,31.61,32.2,25297,28.1675197097537,28.4522757293194,27.824228063291,28.3435667079396,28738.9166082553,0.0,1.0
2016-12-28,32.3,32.4,31.675,31.675,12867,28.4315902070326,28.5196137061256,27.8814433377015,27.8814433377015,14617.6874727605,0.0,1.0
2016-12-29,32.4,32.9,32.1,32.25,3813,28.5196137061256,28.9597312015905,28.2555432088466,28.3875784574861,4331.79780318922,0.0,1.0
2016-12-30,33.1,33.15,32.45,32.45,11090,29.1357781997764,29.1797899493229,28.5636254556721,28.5636254556721,12598.9083759162,0.0,1.0
2017-01-03,33.5,33.5,33.0,33.45,20986,29.4878721961484,29.4878721961484,29.0477547006835,29.4438604466019,23841.3607914317,0.0,1.0
2017-01-04,34.3,34.55,33.255,33.5,12760,30.1920601888922,30.4121189366246,29.2722146233706,29.4878721961484,14496.1290240479,0.0,1.0
2017-01-05,33.9,34.1,33.55,33.95,13868,29.8399661925203,30.0160131907062,29.5318839456948,29.8839779420668,15754.8838013711,0.0,1.0
2017-01-06,33.7,34.25,33.3,33.5,7356,29.6639191943343,30.1480484393457,29.3118251979624,29.4878721961484,8356.85933392603,0.0,1.0
2017-01-09,33.15,33.55,33.0,33.55,8974,29.1797899493229,29.5318839456948,29.0477547006835,29.5318839456948,10195.0048481039,0.0,1.0
2017-01-10,33.45,33.45,33.0,33.05,4040,29.4438604466019,29.4438604466019,29.0477547006835,29.0917664502299,4589.68348410292,0.0,1.0
2017-01-11,32.9,33.25,32.7,33.2499,6448,28.9597312015905,29.2678134484159,28.7836842034045,29.2677254249168,7325.3166102712,0.0,1.0
2017-01-12,31.45,32.8,31.45,32.8,2962,27.6833904647423,28.8717077024975,27.6833904647423,28.8717077024975,3365.01051482991,0.0,1.0
2017-01-13,31.95,32.1,31.45,31.8,6822,28.1235079602072,28.2555432088466,27.6833904647423,27.9914727115677,7750.20315063122,0.0,1.0
2017-01-17,30.8,31.45,30.8,31.182,7673,27.1112377206379,27.6833904647423,27.1112377206379,27.4474874871731,8716.99043899053,0.0,1.0
2017-01-18,30.5,31.25,30.45,31.25,3108,26.847167223359,27.5073434665563,26.8031554738125,27.5073434665563,3530.87531400789,0.0,1.0
2017-01-19,29.15,30.55,29.0,30.4,12006,25.6588499856037,26.8911789729054,25.5268147369643,26.759143724266,13639.5395817178,0.0,1.0
2017-01-20,29.1,29.45,28.75,29.05,49215,25.6148382360572,25.9229204828827,25.3067559892318,25.5708264865107,55911.2061064668,0.0,1.0
2017-01-23,29.3,30.0013,28.825,29.1,10001,25.7908852342432,26.4081940333823,25.3727736135515,25.6148382360572,11361.7387436914,0.0,1.0
2017-01-24,30.3,30.35,29.25,29.25,9928,26.671120225173,26.7151319747195,25.7468734846967,25.7468734846967,11278.8063441024,0.0,1.0
2017-01-25,30.35,30.7,30.25,30.45,12552,26.7151319747195,27.0232142215449,26.6271084756265,26.8031554738125,14259.8284882326,0.0,1.0
2017-01-26,30.1,30.35,29.75,30.35,3106,26.495073226987,26.7151319747195,26.1869909801616,26.7151319747195,3528.60319347122,0.0,1.0
2017-01-27,30.45,30.8,29.85,30.053,5303,26.8031554738125,27.1112377206379,26.2750144792546,26.4537021824133,6024.52760301925,0.0,1.0
2017-01-30,30.5,31.1,29.65,30.2,8507,26.847167223359,27.3753082179168,26.0989674810686,26.58309672608,9664.464702788,0.0,1.0
2017-01-31,30.6,31.1,30.15,30.3,4964,26.9351907224519,27.3753082179168,26.5390849765335,26.671120225173,5639.40317205123,0.0,1.0
2017-02-01,30.25,30.6,30.25,30.6,9218,26.6271084756265,26.9351907224519,26.6271084756265,26.9351907224519,10472.2035535794,0.0,1.0
2017-02-02,30.0,30.362,29.75,30.25,21269,26.4070497278941,26.7256947946106,26.1869909801616,26.6271084756265,24162.8658473725,0.0,1.0
2017-02-03,30.7,31.25,30.0,30.15,53301,27.0232142215449,27.5073434665563,26.4070497278941,26.5390849765335,60553.1483629134,0.0,1.0
2017-02-06,29.5,30.45,29.35,30.45,31860,25.9669322324292,26.8031554738125,25.8348969837897,26.8031554738125,36194.8801493859,0.0,1.0
2017-02-07,29.25,29.5441,29.05,29.5441,15882,25.7468734846967,26.0057505955292,25.5708264865107,26.0057505955292,18042.9091818125,0.0,1.0
2017-02-08,28.65,29.1,28.5,29.1,28619,25.2187324901388,25.6148382360572,25.0866972414994,25.6148382360572,32512.9088196885,0.0,1.0
2017-02-09,29.25,29.65,28.55,28.8,10366,25.7468734846967,26.0989674810686,25.1307089910458,25.3507677387783,11776.4007416364,0.0,1.0
2017-02-10,29.15,29.45,28.9,29.45,8154,25.6588499856037,25.9229204828827,25.4387912378713,25.9229204828827,9263.43542806319,0.0,1.0
2017-02-13,29.2,29.65,29.05,29.25,4718,25.7028617351502,26.0989674810686,25.5708264865107,25.7468734846967,5359.93234603901,0.0,1.0
2017-02-14,28.45,28.75,28.2,28.75,8372,25.0426854919529,25.3067559892318,24.8226267442204,25.3067559892318,9511.09656656179,0.0,1.0
2017-02-15,28.85,28.9499,28.3,28.4953,8112,25.3947794883248,25.4827149639187,24.9106502433134,25.082560137042,9215.7208967928,0.0,1.0
2017-02-16,28.45,28.9,28.25,28.85,22459,25.0426854919529,25.4387912378713,24.8666384937669,25.3947794883248,25514.7775666999,0.0,1.0
2017-02-17,28.0,28.55,27.7,28.1,16171,24.6465797460344,25.1307089910458,24.3825092487555,24.7346032451274,18371.2305993635,0.0,1.0
2017-02-21,28.25,28.35,27.7,27.9,18699,24.8666384937669,24.9546619928599,24.3825092487555,24.5585562469415,21243.1909577328,0.0,1.0
2017-02-22,28.75,28.9,28.1,28.15,7134,25.3067559892318,25.4387912378713,24.7346032451274,24.7786149946739,8104.65395435403,0.0,1.0
2017-02-23,28.2,29.0,28.0,28.7,5486,24.8226267442204,25.5268147369643,24.6465797460344,25.2627442396853,6232.42663212591,0.0,1.0
2017-02-24,28.35,28.45,28.1,28.1,4228,24.9546619928599,25.0426854919529,24.7346032451274,24.7346032451274,4803.26281455128,0.0,1.0
2017-02-27,29.25,29.4,28.049,28.25,6144,25.7468734846967,25.8789087333362,24.68971126059,24.8666384937669,6979.95428869514,0.0,1.0
2017-02-28,27.5,28.85,27.05,28.85,31637,24.2064622505695,25.3947794883248,23.8103565046511,25.3947794883248,35941.5387095457,0.0,1.0
2017-03-01,27.75,28.195,27.3,27.7,12925,24.426520998302,24.8182255692658,24.0304152523836,24.3825092487555,14683.5789683243,0.0,1.0
2017-03-02,27.05,27.3125,26.25,27.15,19410,23.8103565046511,24.0414181897702,23.1061685119073,23.8983800037441,22050.9298085242,0.0,1.0
2017-03-03,27.6,27.9583,26.75,26.9,66548,24.2944857496625,24.6098739469127,23.5462860073722,23.6783212560117,75602.538737644,0.0,1.0
2017-03-06,28.0,28.1,27.25,27.25,41075,24.6465797460344,24.7346032451274,23.9864035028371,23.9864035028371,46663.6755221604,0.0,1.0
2017-03-07,27.7,27.75,27.35,27.65,4780,24.3825092487555,24.426520998302,24.0744270019301,24.338497499209,5430.36808267624,0.0,1.0
2017-03-08,26.75,27.7,26.55,27.7,6710,23.5462860073722,24.3825092487555,23.3702390091862,24.3825092487555,7622.96440057689,0.0,1.0
2017-03-09,26.8,27.05,26.35,27.05,41361,23.5902977569187,23.8103565046511,23.1941920110003,23.8103565046511,46988.5887589062,0.0,1.0
2017-03-10,27.65,27.95,27.15,27.5,43898,24.338497499209,24.602567996488,23.8983800037441,24.2064622505695,49870.7736596907,0.0,1.0
2017-03-13,28.0,28.175,27.3,27.35,19072,24.6465797460344,24.8006208694472,24.0304152523836,24.0744270019301,21666.9414378245,0.0,1.0
2017-03-14,28.0,28.35,27.6001,27.95,18561,24.6465797460344,24.9546619928599,24.2945737731616,24.602567996488,21086.4146407016,0.0,1.0
2017-03-15,28.7,28.8,28.0,28.0,5860,25.2627442396853,25.3507677387783,24.6465797460344,24.6465797460344,6657.31317248593,0.0,1.0
2017-03-16,29.05,29.1,27.9,28.75,40961,25.5708264865107,25.6148382360572,24.5585562469415,25.3067559892318,46534.1646515694,0.0,1.0
2017-03-17,30.4,30.75,29.05,29.05,63445,26.759143724266,27.0672259710914,25.5708264865107,25.5708264865107,72077.3437249777,0.0,1.0
2017-03-20,30.95,31.3,29.85,30.4,16262,27.2432729692774,27.5513552161028,26.2750144792546,26.759143724266,18474.6120837826,0.0,1.0
2017-03-21,31.0,31.25,29.8,31.15,54471,27.2872847188239,27.5073434665563,26.2310027297081,27.4193199674633,61882.3388768738,0.0,1.0
2017-03-22,30.1,30.8499,29.9,30.7,24157,26.495073226987,27.1551614466853,26.3190262288011,27.0232142215449,27443.8079023452,0.0,1.0
2017-03-23,29.95,30.05,28.9,30.0,44709,26.4510614774405,26.539378878033,25.5237287712198,26.4952201777368,50623.0931844467,0.1,1.0
2017-03-24,29.2,29.914,29.1,29.914,5699,25.7886809729971,26.4192672132273,25.7003635724047,26.4192672132273,6452.86202013379,0.0,1.0
2017-03-27,27.65,29.1,27.1,28.65,70252,24.4197612638141,25.7003635724047,23.9340155605555,25.3029352697386,79544.9136056217,0.0,1.0
2017-03-28,28.85,29.2,27.712,27.712,17273,25.4795700709235,25.7886809729971,24.4745180521814,24.4745180521814,19557.8672879051,0.0,1.0
2017-03-29,29.15,29.3499,28.9,29.1,6633,25.7445222727009,25.9210687564852,25.5237287712198,25.7003635724047,7510.41126154543,0.0,1.0
2017-03-30,30.85,31.05,29.4,29.425,12856,27.2459180827726,27.4225528839576,25.965315774182,25.9873951243301,14556.5878453834,0.0,1.0
2017-03-31,31.1,31.55,30.7,30.7,58359,27.4667115842538,27.8641398869198,27.113441981884,27.113441981884,66078.7111130001,0.0,1.0
2017-04-03,30.15,32.25,29.85,31.1,55378,26.6276962786255,28.482361691067,26.3627440768481,27.4667115842538,62703.3853221562,0.0,1.0
2017-04-04,30.9,31.25,29.05,29.05,62150,27.2900767830689,27.5991876851425,25.6562048721084,25.6562048721084,70371.1834622415,0.0,1.0
2017-04-05,29.6,31.25,29.2,31.05,44531,26.1419505753669,27.5991876851425,25.7886809729971,27.4225528839576,50421.5473975396,0.0,1.0
2017-04-06,30.2,30.5,29.6,29.65,18086,26.6718549789217,26.936807180699,26.1419505753669,26.1861092756632,20478.4106854079,0.0,1.0
2017-04-07,29.45,30.0,29.45,29.75,5598,26.0094744744783,26.4952201777368,26.0094744744783,26.2744266762556,6338.5017702595,0.0,1.0
2017-04-10,29.1,30.3,29.1,30.05,7922,25.7003635724047,26.7601723795141,25.7003635724047,26.539378878033,8969.91979706963,0.0,1.0
2017-04-11,28.05,29.2,27.15,29.15,42083,24.7730308661839,25.7886809729971,23.9781742608518,25.7445222727009,47649.7266877154,0.0,1.0
2017-04-12,27.65,28.3,27.5,28.3,8259,24.4197612638141,24.993824367665,24.2872851629254,24.993824367665,9351.49805655113,0.0,1.0
2017-04-13,27.3,27.7,27.15,27.35,16513,24.1106503617405,24.4639199641103,23.9781742608518,24.1548090620367,18697.3347145936,0.0,1.0
2017-04-17,27.85,28.125,27.3,27.35,17648,24.596396064999,24.8392689166282,24.1106503617405,24.1548090620367,19982.4721760521,0.0,1.0
2017-04-18,27.85,28.1,27.75,27.8,8857,24.596396064999,24.8171895664801,24.5080786644065,24.5522373647027,10028.601318183,0.0,1.0
2017-04-19,27.85,28.4,27.5,28.325,18693,24.596396064999,25.0821417682575,24.2872851629254,25.0159037178131,21165.7044643553,0.0,1.0
2017-04-20,28.65,28.65,27.85,27.85,11342,25.3029352697386,25.3029352697386,24.596396064999,24.596396064999,12842.316376971,0.0,1.0
2017-04-21,28.4,28.9,28.0,28.9,15372,25.0821417682575,25.5237287712198,24.7288721658877,25.5237287712198,17405.4035749248,0.0,1.0
2017-04-24,29.15,29.25,28.5,28.85,16612,25.7445222727009,25.8328396732933,25.1704591688499,25.4795700709235,18809.4304050645,0.0,1.0
2017-04-25,30.0,30.35,29.7,29.95,14844,26.4952201777368,26.8043310798104,26.2302679759594,26.4510614774405,16807.5598924137,0.0,1.0
2017-04-26,29.6,30.5,29.3,29.5,18213,26.1419505753669,26.936807180699,25.8769983735896,26.0536331747745,20622.2102075271,0.0,1.0
2017-04-27,29.75,30.15,29.25,29.65,10740,26.2744266762556,26.6276962786255,25.8328396732933,26.1861092756632,12160.6839965322,0.0,1.0
2017-04-28,29.0,29.6,28.75,29.5,11221,25.6120461718122,26.1419505753669,25.3912526703311,26.0536331747745,12705.3105330622,0.0,1.0
2017-05-01,28.45,28.95,28.25,28.8,6133,25.1263004685537,25.567887471516,24.9496656673688,25.4354113706273,6944.27141068267,0.0,1.0
2017-05-02,28.6,29.85,28.4501,28.95,6097,25.2587765694424,26.3627440768481,25.1263887859543,25.567887471516,6903.50934142054,0.0,1.0
2017-05-03,28.6,29.15,28.5,29.1,8724,25.2587765694424,25.7445222727009,25.1704591688499,25.7003635724047,9878.00811785351,0.0,1.0
2017-05-04,28.65,28.95,28.05,28.6,5130,25.3029352697386,25.567887471516,24.7730308661839,25.2587765694424,5808.59486985197,0.0,1.0
2017-05-05,29.2,29.35,28.525,28.65,10545,25.7886809729971,25.9211570738858,25.192538518998,25.3029352697386,11939.8894546957,0.0,1.0
2017-05-08,29.6,29.95,28.45,29.0,20834,26.1419505753669,26.4510614774405,25.1263004685537,25.6120461718122,23589.9153057497,0.0,1.0
2017-05-09,29.45,29.7,29.3,29.35,7028,26.0094744744783,26.2302679759594,25.8769983735896,25.9211570738858,7957.661743727,0.0,1.0
2017-05-10,29.0,29.35,28.924,29.2,7143,25.6120461718122,25.9211570738858,25.5449249473619,25.7886809729971,8087.87390942546,0.0,1.0
2017-05-11,29.2,29.7,28.45,28.55,8182,25.7886809729971,26.2302679759594,25.1263004685537,25.2146178691462,9264.31251951828,0.0,1.0
2017-05-12,28.55,29.0,28.4,28.95,7801,25.2146178691462,25.6120461718122,25.0821417682575,25.567887471516,8832.91395316084,0.0,1.0
2017-05-15,29.3,30.1,28.45,28.45,114129,25.8769983735896,26.5835375783292,25.1263004685537,25.1263004685537,129225.950078233,0.0,1.0
2017-05-16,28.9,30.1,28.1,29.3,80820,25.5237287712198,26.5835375783292,24.8171895664801,25.8769983735896,91510.8454934571,0.0,1.0
2017-05-17,28.45,28.8,27.95,28.1,47109,25.1263004685537,25.4354113706273,24.6847134655914,24.8171895664801,53340.5644685879,0.0,1.0
2017-05-18,28.7,28.8512,27.85,28.5,23418,25.3470939700348,25.4806298797306,24.596396064999,25.1704591688499,26515.7260550085,0.0,1.0
2017-05-19,28.3,28.6,28.15,28.6,20810,24.993824367665,25.2587765694424,24.8613482667763,25.2587765694424,23562.7405929083,0.0,1.0
2017-05-22,28.95,29.0,28.225,28.35,9125,25.567887471516,25.6120461718122,24.9275863172207,25.0379830679612,10332.0522782454,0.0,1.0
2017-05-23,29.1,29.25,28.65,28.8,10113,25.7003635724047,25.8328396732933,25.3029352697386,25.4354113706273,11450.7446235503,0.0,1.0
2017-05-24,28.6,29.2,28.4,29.05,9867,25.2587765694424,25.7886809729971,25.0821417682575,25.6562048721084,11172.2038169258,0.0,1.0
2017-05-25,28.3,29.15,28.2,28.6,17168,24.993824367665,25.7445222727009,24.9055069670726,25.2587765694424,19438.9779192239,0.0,1.0
2017-05-26,28.0,28.3,28.0,28.3,8600,24.7288721658877,24.993824367665,24.7288721658877,24.993824367665,9737.60543483953,0.0,1.0
2017-05-30,28.4,28.5,27.9,28.126,13910,25.0821417682575,25.1704591688499,24.6405547652952,24.8401520906341,15750.0106510021,0.0,1.0
2017-05-31,29.1,29.25,27.7405,28.45,14815,25.7003635724047,25.8328396732933,24.4996885113502,25.1263004685537,16774.7237810637,0.0,1.0
2017-06-01,29.75,30.0,28.4,28.4,22635,26.2744266762556,26.4952201777368,25.0821417682575,25.0821417682575,25629.1510485574,0.0,1.0
2017-06-02,31.8,32.337,29.95,29.95,39243,28.084933388401,28.5591978295825,26.4510614774405,26.4510614774405,44434.0523348149,0.0,1.0
2017-06-05,32.0,32.6,31.7,31.71,31755,28.2615681895859,28.7914725931406,27.9966159878085,28.0054477278678,35955.5419282941,0.0,1.0
2017-06-06,33.2,33.7,31.335,31.75,35128,29.3213769966954,29.7629639996576,27.6742574756461,28.0407746881047,39774.7213622143,0.0,1.0
2017-06-07,32.95,33.4499,32.4333,32.65,14701,29.1005834952142,29.5420821807759,28.644247486353,28.8356312934368,16645.643895067,0.0,1.0
2017-06-08,33.4,33.725,32.22,32.2681,23188,29.4980117978803,29.7850433498058,28.4558664708893,28.4983471405743,26255.3017236115,0.0,1.0
2017-06-09,33.85,34.2,33.7,33.7,23126,29.8954401005463,30.2045510026199,29.7629639996576,29.7629639996576,26185.1003821046,0.0,1.0
2017-06-12,33.15,34.05,33.0,33.4,16278,29.2772182963991,30.0720749017312,29.1447421955104,29.4980117978803,18431.2489846882,0.0,1.0
2017-06-13,32.75,33.75,32.5001,32.85,20232,28.9239486940293,29.8071226999539,28.7032435099488,29.0122660946218,22908.2829253109,0.0,1.0
2017-06-14,32.65,32.8,32.35,32.6883,10009,28.8356312934368,28.9681073943255,28.5706790916595,28.8694568578638,11332.9875345708,0.0,1.0
2017-06-15,33.1,33.25,31.175,31.5,16486,29.2330595961029,29.3655356969916,27.5329496346981,27.8199811866236,18666.7631626471,0.0,1.0
2017-06-16,33.2,33.35,32.2,32.65,28334,29.3213769966954,29.453853097584,28.4382029907708,28.8356312934368,32082.0130686911,0.0,1.0
2017-06-19,33.2,33.4,33.0,33.275,11567,29.3213769966954,29.4980117978803,29.1447421955104,29.3876150471397,13097.0793098592,0.0,1.0
2017-06-20,33.1,33.35,32.6,32.7,10477,29.2330595961029,29.453853097584,28.7914725931406,28.8797899937331,11862.8944349784,0.0,1.0
2017-06-21,32.6,33.375,32.2,32.9,25602,28.7914725931406,29.4759324477322,28.4382029907708,29.056424794918,28988.624923577,0.0,1.0
2017-06-22,33.4,33.4,32.6,32.6,10511,29.5863291984727,29.5863291984727,28.8776746068925,28.8776746068925,11865.8654017181,0.1,1.0
2017-06-23,33.4,33.45,32.65,33.45,59528,29.5863291984727,29.6306201104465,28.9219655188663,29.6306201104465,67201.1450512298,0.0,1.0
2017-06-26,33.9,34.05,33.25,33.25,18969,30.0292383182103,30.1621110541316,29.4534564625514,29.4534564625514,21414.0995913987,0.0,1.0
2017-06-27,33.6,34.65,33.3,33.7,31748,29.7634928463678,30.6936019978168,29.4977473745252,29.8520746703153,35840.3096540526,0.0,1.0
2017-06-28,34.75,35.825,34.15,34.15,25957,30.7821838217643,31.7344384292002,30.2506928780791,30.2506928780791,29302.8511304726,0.0,1.0
2017-06-29,34.55,34.9,33.8,34.85,25870,30.6050201738692,30.9150565576856,29.9406564942628,30.8707656457118,29204.636851151,0.0,1.0
2017-06-30,34.75,35.15,33.65,34.95,30927,30.7821838217643,31.1365111175544,29.8077837583415,30.9593474696593,34913.48294919,0.0,1.0
2017-07-03,35.2,35.35,34.55,34.8,6329,31.1808020295281,31.3136747654494,30.6050201738692,30.826474733738,7144.80659570679,0.0,1.0
2017-07-05,35.1,35.3,34.15,35.15,12617,31.0922202055806,31.2693838534757,30.2506928780791,31.1365111175544,14243.3283011586,0.0,1.0
2017-07-06,33.95,35.3,33.95,34.6,21489,30.0735292301841,31.2693838534757,30.0735292301841,30.649311085843,24258.9269924385,0.0,1.0
2017-07-07,34.75,34.975,33.46,33.46,19931,30.7821838217643,30.9814929256462,29.6394782928412,29.6394782928412,22500.1011627479,0.0,1.0
2017-07-10,34.55,35.3,34.5,34.65,13910,30.6050201738692,31.2693838534757,30.5607292618955,30.6936019978168,15702.995693835,0.0,1.0
2017-07-11,34.15,34.45,33.55,33.65,32460,30.2506928780791,30.5164383499217,29.719201934394,29.8077837583415,36644.0862848226,0.0,1.0
2017-07-12,33.9,34.75,33.2,33.885,37748,30.0292383182103,30.7821838217643,29.4091655505777,30.0159510446182,42613.708227957,0.0,1.0
2017-07-13,34.5,34.5,33.15,34.0,24084,30.5607292618955,30.5607292618955,29.3648746386039,30.1178201421579,27188.4218756521,0.0,1.0
2017-07-14,34.35,34.6,33.575,34.4,17407,30.4278565259742,30.649311085843,29.7413473903809,30.472147437948,19650.7581626589,0.0,1.0
2017-07-17,34.25,34.35,33.77,34.0049,16802,30.3392747020267,30.4278565259742,29.9140819470786,30.1221606515313,18967.7738064568,0.0,1.0
2017-07-18,34.25,34.7,33.89,33.95,13418,30.3392747020267,30.7378929097905,30.0203801358156,30.0735292301841,15147.5770107748,0.0,1.0
2017-07-19,33.95,34.225,33.125,33.125,13160,30.0735292301841,30.3171292460398,29.342729182617,29.342729182617,14856.3208720969,0.0,1.0
2017-07-20,33.95,34.025,33.7169,33.9,8978,30.0735292301841,30.1399655981447,29.8670449985624,30.0292383182103,10135.2620660856,0.0,1.0
2017-07-21,33.75,34.0,33.5,34.0,13557,29.8963655822891,30.1178201421579,29.6749110224202,30.1178201421579,15304.4940777369,0.0,1.0
2017-07-24,33.7,33.8999,33.25,33.45,15059,29.8520746703153,30.0291497363864,29.4534564625514,29.6306201104465,17000.1015207376,0.0,1.0
2017-07-25,34.0,34.35,33.4492,34.0,19121,30.1178201421579,30.4278565259742,29.6299114558549,30.1178201421579,21585.6923552708,0.0,1.0
2017-07-26,33.45,34.3,33.395,34.05,9789,29.6306201104465,30.3835656140004,29.5819001072754,30.1621110541316,11050.799773325,0.0,1.0
2017-07-27,33.1,33.55,32.75,33.25,22884,29.3205837266302,29.719201934394,29.0105473428138,29.4534564625514,25833.7421608712,0.0,1.0
2017-07-28,32.95,33.2,32.8,32.95,10057,29.1877109907089,29.4091655505777,29.0548382547876,29.1877109907089,11353.344909626,0.0,1.0
2017-07-31,32.95,33.3,32.75,33.2,34021,29.1877109907089,29.4977473745252,29.0105473428138,29.4091655505777,38406.2988138,0.0,1.0
2017-08-01,33.4,33.6,33.0,33.2,35952,29.5863291984727,29.7634928463678,29.2320019026826,29.4091655505777,40586.2042548349,0.0,1.0
2017-08-02,33.1,33.75,32.925,33.2,21598,29.3205837266302,29.8963655822891,29.165565534722,29.4091655505777,24381.977066531,0.0,1.0
2017-08-03,33.4,33.55,32.7793,33.0506,32337,29.5863291984727,29.719201934394,29.0365018172304,29.2768243056001,36505.2316140576,0.0,1.0
2017-08-04,33.95,34.15,33.35,33.35,35423,30.0735292301841,30.2506928780791,29.542038286499,29.542038286499,39989.016280569,0.0,1.0
2017-08-07,33.9,34.1,33.65,33.8,53813,30.0292383182103,30.2064019661054,29.8077837583415,29.9406564942628,60749.4829095859,0.0,1.0
2017-08-08,34.9,35.2,33.65,33.75,42612,30.9150565576856,31.1808020295281,29.8077837583415,29.8963655822891,48104.6766718687,0.0,1.0
2017-08-09,34.25,34.7,33.6,34.25,34749,30.3392747020267,30.7378929097905,29.7634928463678,30.3392747020267,39228.137840767,0.0,1.0
2017-08-10,34.4,34.85,34.15,34.2,26265,30.472147437948,30.8707656457118,30.2506928780791,30.2949837900529,29650.5522572663,0.0,1.0
2017-08-11,34.35,34.5,33.8562,34.45,22564,30.4278565259742,30.5607292618955,29.9904394793213,30.5164383499217,25472.4942369296,0.0,1.0
2017-08-14,35.1,35.1,34.4016,34.5,33079,31.0922202055806,31.0922202055806,30.4735647471311,30.5607292618955,37342.8752376971,0.0,1.0
2017-08-15,35.35,35.55,35.0,35.0,18606,31.3136747654494,31.4908384133445,31.0036383816331,31.0036383816331,21004.3089776774,0.0,1.0
2017-08-16,35.55,36.1,35.4,35.45,13323,31.4908384133445,31.9780384450559,31.3579656774232,31.402256589397,15040.3315333546,0.0,1.0
2017-08-17,34.35,35.53,34.25,35.53,19225,30.4278565259742,31.473122048555,30.3392747020267,31.473122048555,21703.0979305519,0.0,1.0
2017-08-18,34.3,34.45,34.05,34.15,15066,30.3835656140004,30.5164383499217,30.1621110541316,30.2506928780791,17008.0038190739,0.0,1.0
2017-08-21,34.05,34.25,34.05,34.15,9285,30.1621110541316,30.3392747020267,30.1621110541316,30.2506928780791,10481.834293117,0.0,1.0
2017-08-22,34.15,34.45,33.938,34.0,11538,30.2506928780791,30.5164383499217,30.0628994113104,30.1178201421579,13025.2454576181,0.0,1.0
2017-08-23,33.1,33.8,32.95,33.75,30271,29.3205837266302,29.9406564942628,29.1877109907089,29.8963655822891,34172.9247051097,0.0,1.0
2017-08-24,33.2,33.4,32.95,33.25,13983,29.4091655505777,29.5863291984727,29.1877109907089,29.4534564625514,15785.4053764841,0.0,1.0
2017-08-25,34.05,34.6,33.25,33.25,25386,30.1621110541316,30.649311085843,29.4534564625514,29.4534564625514,28658.2493661894,0.0,1.0
2017-08-28,34.15,34.25,33.55,34.0519,20603,30.2506928780791,30.3392747020267,29.719201934394,30.1637941087866,23258.7218030253,0.0,1.0
2017-08-29,34.2,34.7,33.8001,34.0,30167,30.2949837900529,30.7378929097905,29.9407450760868,30.1178201421579,34055.5191298288,0.0,1.0
2017-08-30,34.55,35.0,34.0,34.35,32235,30.6050201738692,31.0036383816331,30.1178201421579,30.4278565259742,36390.0838383012,0.0,1.0
2017-08-31,35.15,35.9,34.3671,34.55,47358,31.1365111175544,31.8008747971608,30.4430040178692,30.6050201738692,53462.4349438271,0.0,1.0
2017-09-01,35.75,35.75,34.7,35.1425,13211,31.6680020612395,31.6680020612395,30.7378929097905,31.1298674807583,14913.8947599751,0.0,1.0
2017-09-05,34.85,35.6,34.8,35.55,9479,30.8707656457118,31.5351293253182,30.826474733738,31.4908384133445,10700.8408470066,0.0,1.0
2017-09-06,34.5,35.0,34.45,34.9,12206,30.5607292618955,31.0036383816331,30.5164383499217,30.9150565576856,13779.3504988461,0.0,1.0
2017-09-07,33.85,34.8,33.65,34.45,19627,29.9849474062366,30.826474733738,29.8077837583415,30.5164383499217,22156.9156350035,0.0,1.0
2017-09-08,34.45,35.5265,33.4,35.05,39510,30.5164383499217,31.4700216847168,29.5863291984727,31.0479292936069,44602.8296091602,0.0,1.0
2017-09-11,36.3,37.3,34.95,35.05,31932,32.1552020929509,33.0410203324261,30.9593474696593,31.0479292936069,36048.027210319,0.0,1.0
2017-09-12,38.05,38.3,34.55,36.45,64431,33.7053840120325,33.9268385719014,30.6050201738692,32.2880748288722,72736.140585872,0.0,1.0
2017-09-13,37.45,38.2,37.325,37.65,26759,33.1738930683474,33.8382567479538,33.063165788413,33.3510567162425,30208.2287398511,0.0,1.0
2017-09-14,37.25,37.85,36.9,36.9,20217,32.9967294204524,33.5282203641375,32.686693036636,32.686693036636,22822.9664947707,0.0,1.0
2017-09-15,37.95,37.95,37.1,37.35,57854,33.616802188085,33.616802188085,32.8638566845311,33.0853112443999,65311.3668491105,0.0,1.0
2017-09-18,38.8,39.25,37.95,37.95,36409,34.369747691639,34.7683658994028,33.616802188085,33.616802188085,41102.1114462139,0.0,1.0
2017-09-19,38.75,39.05,38.5,38.9,24641,34.3254567796652,34.5912022515078,34.1040022197964,34.4583295155865,27817.2190432629,0.0,1.0
2017-09-20,38.85,39.0,38.7,38.8,31826,34.4140386036127,34.546911339534,34.2811658676915,34.369747691639,35928.3638355134,0.0,1.0
2017-09-21,39.5,39.55,38.75,38.9,31420,34.9898204592716,35.0341113712454,34.3254567796652,34.4583295155865,35470.0305320125,0.0,1.0
2017-09-22,39.7,40.2,39.275,39.45,31656,35.2555659311142,35.6995906909519,34.8781448852522,35.0335535511954,35646.6607983417,0.1,1.0
2017-09-25,38.9,40.0,38.6,39.65,38031,34.5451263153739,35.5219807870168,34.2787114594712,35.2111634551304,42825.314531897,0.0,1.0
2017-09-26,39.55,39.65,38.9,38.9,32715,35.1223585031629,35.2111634551304,34.5451263153739,34.5451263153739,36839.1618656099,0.0,1.0
2017-09-27,40.35,40.5,39.7,39.8,49014,35.8327981189032,35.9660055468545,35.2555659311142,35.3443708830817,55192.8680935659,0.0,1.0
2017-09-28,41.25,41.5,40.225,40.35,80597,36.6320426866111,36.85405506653,35.7217919289438,35.8327981189032,90757.3262687625,0.0,1.0
2017-09-29,41.6,41.95,41.2,41.2,46206,36.9428600184975,37.2536773503839,36.5876402106273,36.5876402106273,52030.8822608092,0.0,1.0
2017-10-02,42.35,42.5,41.45,41.625,37047,37.6088971582541,37.7421045862054,36.8096525905462,36.9650612564894,41717.2682144353,0.0,1.0
2017-10-03,42.3,42.95,42.1,42.3,28659,37.5644946822703,38.1417268700593,37.3868847783352,37.5644946822703,32271.8489960726,0.0,1.0
2017-10-04,42.45,42.625,42.15,42.35,25843,37.6977021102216,37.8531107761648,37.431287254319,37.6088971582541,29100.85465667,0.0,1.0
2017-10-05,42.9,43.1,42.2241,42.5,18647,38.0973243940755,38.2749342980106,37.4970917237269,37.7421045862054,20997.7029285658,0.0,1.0
2017-10-06,43.25,43.3,42.55,42.6,27288,38.4081417259619,38.4525442019457,37.7865070621892,37.8309095381729,30728.0161696092,0.0,1.0
2017-10-09,43.4,43.83,42.925,43.35,18788,38.5413491539133,38.9232104473737,38.1195256320674,38.4969466779295,21156.477858202,0.0,1.0
2017-10-10,44.55,44.6,43.45,43.95,19580,39.56260610154,39.6070085775238,38.585751629897,39.0297763897347,22048.320016159,0.0,1.0
2017-10-11,44.15,44.575,44.05,44.25,27988,39.2073862936698,39.5848073395319,39.1185813417023,39.2961912456374,31516.2605011369,0.0,1.0
2017-10-12,44.3,44.4,44.05,44.15,16575,39.3405937216211,39.4293986735887,39.1185813417023,39.2073862936698,18664.4997072439,0.0,1.0
2017-10-13,44.35,44.45,42.875,44.0,10739,39.3849961976049,39.4738011495725,38.0751231560837,39.0741788657185,12092.7941089649,0.0,1.0
2017-10-16,45.0,45.35,44.5,44.5,33444,39.9622283853939,40.2730457172803,39.5182036255562,39.5182036255562,37660.0620337295,0.0,1.0
2017-10-17,44.95,45.325,44.8,45.05,20934,39.9178259094102,40.2508444792885,39.7846184814588,40.0066308613777,23573.0097659996,0.0,1.0
2017-10-18,44.9,45.15,44.4,45.0,15708,39.8734234334264,40.0954358133452,39.4293986735887,39.9622283853939,17688.2027994804,0.0,1.0
2017-10-19,44.65,45.3,44.0008,44.75,12407,39.6514110535075,40.2286432412966,39.0748893053343,39.7402160054751,13971.0677446622,0.0,1.0
2017-10-20,45.05,45.175,44.8,45.0,16417,40.0066308613777,40.1176370513371,39.7846184814588,39.9622283853939,18486.5817009848,0.0,1.0
2017-10-23,45.75,46.0,44.9015,44.95,14293,40.6282655251505,40.8502779050694,39.8747555077059,39.9178259094102,16094.8231864638,0.0,1.0
2017-10-24,46.15,46.425,45.925,46.05,33715,40.9834853330207,41.2276989509314,40.7836741910937,40.8946803810531,37965.2251963637,0.0,1.0
2017-10-25,45.95,46.75,45.75,46.3,21665,40.8058754290856,41.5163150448259,40.6282655251505,41.116692760972,24396.1620607807,0.0,1.0
2017-10-26,46.15,46.4,45.8,46.3,23874,40.9834853330207,41.2054977129395,40.6726680011343,41.116692760972,26883.6359584158,0.0,1.0
2017-10-27,45.95,46.675,45.65,45.9,17664,40.8058754290856,41.4497113308503,40.539460573183,40.7614729531018,19890.7826744348,0.0,1.0
2017-10-30,44.35,45.75,43.9,45.75,16675,39.3849961976049,40.6282655251505,38.985373913751,40.6282655251505,18777.1060403193,0.0,1.0
2017-10-31,44.75,45.25,44.1,44.1,45027,39.7402160054751,40.1842407653128,39.1629838176861,39.1629838176861,50703.2535938505,0.0,1.0
2017-11-01,44.45,45.71,44.15,45.6892,10013,39.4738011495725,40.5927435443635,39.2073862936698,40.5742721143542,11275.2721308376,0.0,1.0
2017-11-02,45.0,46.075,44.35,44.35,26823,39.9622283853939,40.916881619045,39.3849961976049,39.3849961976049,30204.3967208087,0.0,1.0
2017-11-03,45.1,45.85,44.7,44.7,10480,40.0510333373615,40.717070477118,39.6958135294913,39.6958135294913,11801.1437062996,0.0,1.0
2017-11-06,44.2,45.15,44.075,45.15,21257,39.2517887696536,40.0954358133452,39.1407825796942,40.0954358133452,23936.7282218331,0.0,1.0
2017-11-07,43.8,44.2,43.25,44.2,17687,38.8965689617834,39.2517887696536,38.4081417259619,39.2517887696536,19916.6821310421,0.0,1.0
2017-11-08,44.6,45.0,42.95,43.7,17889,39.6070085775238,39.9622283853939,38.1417268700593,38.8077640098159,20144.1469238544,0.0,1.0
2017-11-09,42.85,44.15,42.65,44.15,14947,38.0529219180918,39.2073862936698,37.8753120141567,39.2073862936698,16831.2686047768,0.0,1.0
2017-11-10,42.75,43.05,42.6,42.7,7504,37.9641169661242,38.2305318220269,37.8309095381729,37.9197144901405,8449.97923397638,0.0,1.0
2017-11-13,42.0,42.5,41.6,42.35,13182,37.2980798263677,37.7421045862054,36.9428600184975,37.6088971582541,14843.7668259963,0.0,1.0
2017-11-14,42.5,42.8,41.5,41.5,48059,37.7421045862054,38.008519442108,36.85405506653,36.85405506653,54117.477612696,0.0,1.0
2017-11-15,42.3,43.25,42.05,42.05,25675,37.5644946822703,38.4081417259619,37.3424823023514,37.3424823023514,28911.6760171033,0.0,1.0
2017-11-16,42.95,43.15,42.35,42.5,58920,38.1417268700593,38.3193367739944,37.6088971582541,37.7421045862054,66347.6514480128,0.0,1.0
2017-11-17,43.3,43.9,42.9,42.9,15273,38.4525442019457,38.985373913751,38.0973243940755,38.0973243940755,17198.3652506025,0.0,1.0
2017-11-20,43.65,43.856,43.1,43.35,21544,38.7633615338321,38.9462997348853,38.2749342980106,38.4969466779295,24259.9083977595,0.0,1.0
2017-11-21,44.45,44.65,43.95,44.5,15492,39.4738011495725,39.6514110535075,39.0297763897347,39.5182036255562,17444.9731200376,0.0,1.0
2017-11-22,44.85,45.55,42.9,44.45,21120,39.8290209574426,40.4506556212154,38.0973243940755,39.4738011495725,23782.4575455199,0.0,1.0
2017-11-24,44.9,45.0,43.725,45.0,6002,39.8734234334264,39.9622283853939,38.8299652478078,39.9622283853939,6758.63211118419,0.0,1.0
2017-11-27,44.1,44.7,44.05,44.7,29489,39.1629838176861,39.6958135294913,39.1185813417023,39.6958135294913,33206.4815605982,0.0,1.0
2017-11-28,45.1,45.4,44.25,44.25,16358,40.0510333373615,40.3174481932641,39.2961912456374,39.2961912456374,18420.1439644703,0.0,1.0
2017-11-29,44.6,45.4,44.4,45.2,11768,39.6070085775238,40.3174481932641,39.4293986735887,40.139838289329,13251.5132763105,0.0,1.0
2017-11-30,44.6,45.0,44.1,44.9,18102,39.6070085775238,39.9622283853939,39.1629838176861,39.8734234334264,20383.9984133049,0.0,1.0
2017-12-01,43.25,44.65,41.8,44.65,16624,38.4081417259619,39.6514110535075,37.1204699224326,39.6514110535075,18719.6768104509,0.0,1.0
2017-12-04,43.15,44.0163,43.15,43.85,9810,38.3193367739944,39.0886540728892,38.3193367739944,38.9409714377672,11046.6812746946,0.0,1.0
2017-12-05,42.8,43.35,42.45,43.2,16594,38.008519442108,38.4969466779295,37.6977021102216,38.3637392499782,18685.8949105283,0.0,1.0
2017-12-06,41.95,43.7,41.9,43.05,20782,37.2536773503839,38.8077640098159,37.2092748744001,38.2305318220269,23401.8481397251,0.0,1.0
2017-12-07,42.1,42.95,41.7,42.0,20793,37.3868847783352,38.1417268700593,37.0316649704651,37.2980798263677,23414.2348363634,0.0,1.0
2017-12-08,41.75,42.2,41.6,42.2,17157,37.0760674464488,37.4756897303028,36.9428600184975,37.4756897303028,19319.8685657426,0.0,1.0
2017-12-11,40.8,41.75,40.41,41.6,29291,36.2324204027572,37.0760674464488,35.8860810900837,36.9428600184975,32983.521021109,0.0,1.0
2017-12-12,40.95,41.45,40.8,41.0,22258,36.3656278307085,36.8096525905462,36.2324204027572,36.4100303066923,25063.9176159177,0.0,1.0
2017-12-13,41.3,41.65,40.85,41.0,21541,36.6764451625949,36.9872624944813,36.2768228787409,36.4100303066923,24256.5302077672,0.0,1.0
2017-12-14,40.5,41.3,40.45,41.3,32264,35.9660055468545,36.6764451625949,35.9216030708708,36.6764451625949,36331.3073034401,0.0,1.0
2017-12-15,41.0,41.55,40.6,40.75,56898,36.4100303066923,36.8984575425137,36.0548104988221,36.1880179267734,64070.7513932286,0.0,1.0
2017-12-18,42.15,42.4,41.45,41.45,24634,37.431287254319,37.6532996342378,36.8096525905462,36.8096525905462,27739.4440897886,0.0,1.0
2017-12-19,41.85,42.35,41.35,42.2,15519,37.1648723984164,37.6088971582541,36.7208476385787,37.4756897303028,17475.3768299679,0.0,1.0
2017-12-20,41.9,42.18,41.3,41.85,20264,37.2092748744001,37.4579287399092,36.6764451625949,37.1648723984164,22818.5473343946,0.0,1.0
2017-12-21,41.55,42.15,41.4,42.0,8492,36.8984575425137,37.431287254319,36.7652501145624,37.2980798263677,9562.52980476112,0.0,1.0
2017-12-22,41.65,41.8,41.5,41.6,12116,36.9872624944813,37.1204699224326,36.85405506653,36.9428600184975,13643.3833154128,0.0,1.0
2017-12-26,42.45,42.85,41.6,41.6,10936,37.6977021102216,38.0529219180918,36.9428600184975,36.9428600184975,12314.6285851234,0.0,1.0
2017-12-27,42.15,42.5,41.65,42.4,13983,37.431287254319,37.7421045862054,36.9872624944813,37.6532996342378,15745.7435539301,0.0,1.0
2017-12-28,42.25,42.65,41.75,42.1,37241,37.5200922062865,37.8753120141567,37.0760674464488,37.3868847783352,41935.7245006016,0.0,1.0
2017-12-29,42.2,42.5,42.1,42.4,46176,37.4756897303028,37.7421045862054,37.3868847783352,37.6532996342378,51997.1003608866,0.0,1.0
2018-01-02,42.05,42.55,42.05,42.18,11875,37.431287254319,37.8763679588888,37.431287254319,37.5470082375071,13340.2772554231,0.1,1.0
2018-01-03,42.2,42.75,41.85,42.05,14237,37.5648114656899,38.0544002407167,37.2532549724911,37.431287254319,15993.7286135123,0.0,1.0
2018-01-04,42.2,42.95,42.2,42.2,14047,37.5648114656899,38.2324325225446,37.5648114656899,37.5648114656899,15780.2841774255,0.0,1.0
2018-01-05,45.4,46.45,44.28,44.5,69750,40.4133279749366,41.3479974545331,39.4163471967002,39.6121827067109,78356.5758792219,0.0,1.0
2018-01-08,47.1,48.05,45.0,45.6,66186,41.9266023704738,42.7722557091564,40.0572634112807,40.5913602567645,74352.8076149418,0.0,1.0
2018-01-09,47.95,48.85,47.2,47.2,62609,42.6832395682425,43.4843848364681,42.0156185113878,42.0156185113878,70334.435257666,0.0,1.0
2018-01-10,47.0,47.95,46.15,47.95,34584,41.8375862295599,42.6832395682425,41.0809490317912,42.6832395682425,38851.3809348675,0.0,1.0
2018-01-11,47.6,47.95,46.91,47.0,36321,42.3716830750436,42.6832395682425,41.7574717027373,41.8375862295599,40802.7124374082,0.0,1.0
2018-01-12,47.9,48.15,47.6,47.9,33792,42.6387314977855,42.8612718500704,42.3716830750436,42.6387314977855,37961.6546539164,0.0,1.0
2018-01-16,46.8,48.95,46.7,48.1,48261,41.659553947732,43.573400977382,41.570537806818,42.8167637796134,54216.0101578083,0.0,1.0
2018-01-17,48.05,48.8,46.05,47.0,93774,42.7722557091564,43.4398767660111,40.9919328908773,41.8375862295599,105344.939734741,0.0,1.0
2018-01-18,48.0,50.33,47.0,48.0,48155,42.7277476386994,44.8018237219946,41.8375862295599,42.7277476386994,54096.9306303074,0.0,1.0
2018-01-19,48.9,49.4,48.3,48.45,38524,43.5288929069251,43.9739736114948,42.9947960614413,43.1283202728123,43277.5445042458,0.0,1.0
2018-01-22,48.85,49.9,48.43,48.95,31698,43.4843848364681,44.4190543160646,43.1105170446295,43.573400977382,35609.2722898864,0.0,1.0
2018-01-23,48.15,49.4,48.15,48.85,15410,42.8612718500704,43.9739736114948,42.8612718500704,43.4843848364681,17311.4671584059,0.0,1.0
2018-01-24,46.8,49.1,46.35,48.35,26405,41.659553947732,43.706925188753,41.2589813136192,43.0393041318983,29663.1596572165,0.0,1.0
2018-01-25,48.2,48.35,46.1,47.1,32495,42.9057799205274,43.0393041318983,41.0364409613343,41.9266023704738,36504.6155296819,0.0,1.0
2018-01-26,47.65,48.25,46.75,48.25,29999,42.4161911455006,42.9502879909843,41.615045877275,42.9502879909843,33700.6296745631,0.0,1.0
2018-01-29,46.95,47.95,46.95,47.3,16409,41.7930781591029,42.6832395682425,41.7930781591029,42.1046346523017,18433.7355355147,0.0,1.0
2018-01-30,46.95,48.2,46.6,46.6,25467,41.7930781591029,42.9057799205274,41.481521665904,41.481521665904,28609.4181780093,0.0,1.0
2018-01-31,45.15,46.9,44.8,46.9,18713,40.1907876226517,41.7485700886459,39.8792311294528,41.7485700886459,21022.030171009,0.0,1.0
2018-02-01,45.65,45.8,44.65,45.0,33341,40.6358683272215,40.7693925385924,39.7457069180819,40.0572634112807,37455.0049661525,0.0,1.0
2018-02-02,44.75,48.35,44.34,47.4,27172,39.8347230589958,43.0393041318983,39.4697568812486,42.1936507932157,30524.8011439458,0.0,1.0
2018-02-05,42.75,44.45,42.75,44.25,32200,38.0544002407167,39.567674636254,38.0544002407167,39.3896423544261,36173.214957863,0.0,1.0
2018-02-06,43.1,43.8,41.75,41.85,19324,38.3659567339155,38.9890697203132,37.1642388315771,37.2532549724911,21708.4225417934,0.0,1.0
2018-02-07,43.1,43.45,42.8,42.95,19013,38.3659567339155,38.6775132271144,38.0989083111737,38.2324325225446,21359.0477016724,0.0,1.0
2018-02-08,40.85,43.0,40.85,43.0,25167,36.3630935633515,38.2769405930016,36.3630935633515,38.2769405930016,28272.4006473459,0.0,1.0
2018-02-09,41.4,41.93,40.95,41.4,31183,36.8526823383783,37.3244678852222,36.4521097042655,36.8526823383783,35030.7255289144,0.0,1.0
2018-02-12,41.7,42.25,40.7,41.65,19696,37.1197307611201,37.6093195361469,36.2295693519806,37.0752226906632,22126.3242798159,0.0,1.0
2018-02-13,41.95,42.8,41.25,41.25,22700,37.342271113405,38.0989083111737,36.7191581270073,36.7191581270073,25500.9931535246,0.0,1.0
2018-02-14,43.5,43.8,38.3,41.45,45476,38.7220212975714,38.9890697203132,34.0931819700456,36.8971904088353,51087.3640814838,0.0,1.0
2018-02-15,43.1,43.85,42.1,43.85,12971,38.3659567339155,39.0335777907702,37.475795324776,39.0335777907702,14571.5146341131,0.0,1.0
2018-02-16,43.15,44.95,42.4,43.0,34451,38.4104648043725,40.0127553408238,37.7428437475178,38.2769405930016,38701.9698296068,0.0,1.0
2018-02-20,41.75,42.85,41.6,42.85,24726,37.1642388315771,38.1434163816307,37.0307146202062,38.1434163816307,27776.9848772709,0.0,1.0
2018-02-21,43.45,44.05,42.0,42.05,23628,38.6775132271144,39.2116100725981,37.386779183862,37.431287254319,26543.5007150431,0.0,1.0
2018-02-22,42.4,43.5,42.3,43.5,13847,37.7428437475178,38.7220212975714,37.6538276066039,38.7220212975714,15555.60582365,0.0,1.0
2018-02-23,42.1,42.65,41.6,42.65,12786,37.475795324776,37.9653840998027,37.0307146202062,37.9653840998027,14363.6871568707,0.0,1.0
2018-02-26,42.4,42.75,42.05,42.05,11577,37.7428437475178,38.0544002407167,37.431287254319,37.431287254319,13005.5065082975,0.0,1.0
2018-02-27,42.3,43.05,42.1,42.55,21274,37.6538276066039,38.3214486634586,37.475795324776,37.8763679588888,23899.0364911049,0.0,1.0
2018-02-28,41.85,42.6,41.7,42.6,18782,37.2532549724911,37.9208760293458,37.1197307611201,37.9208760293458,21099.5442030616,0.0,1.0
2018-03-01,40.4,42.14,40.17,41.85,17512,35.9625209292387,37.5114017811416,35.7577838051366,37.2532549724911,19672.8366565869,0.0,1.0
2018-03-02,40.4,41.1,39.9,40.8,24602,35.9625209292387,36.5856339156364,35.5174402246689,36.3185854928945,27637.68429793,0.0,1.0
2018-03-05,40.9,41.3,39.8,40.25,18701,36.4076016338085,36.7636661974643,35.428424083755,35.8289967178678,21008.5494697825,0.0,1.0
2018-03-06,40.8,41.15,40.15,41.0,18844,36.3185854928945,36.6301419860934,35.7399805769538,36.4966177747224,21169.194492732,0.0,1.0
2018-03-07,41.6,41.9,39.7,40.25,29829,37.0307146202062,37.2977630429481,35.339407942841,35.8289967178678,33509.6530738539,0.0,1.0
2018-03-08,41.75,42.6,41.3,41.75,12749,37.1642388315771,37.9208760293458,36.7636661974643,37.1642388315771,14322.1216614222,0.0,1.0
2018-03-09,47.9,49.29,42.9,42.9,136500,42.6387314977855,43.8760558564895,38.1879244520876,38.1879244520876,153342.976451811,0.0,1.0
2018-03-12,46.65,48.0,45.88,48.0,53388,41.526029736361,42.7277476386994,40.8406054513236,42.7277476386994,59975.6397568445,0.0,1.0
2018-03-13,46.9,48.36,46.1,47.05,29768,41.7485700886459,43.0482057459897,41.0364409613343,41.8820943000169,33441.1261759524,0.0,1.0
2018-03-14,46.1,47.35,45.58,47.35,18898,41.0364409613343,42.1491427227587,40.5735570285817,42.1491427227587,21229.8576482514,0.0,1.0
2018-03-15,46.05,46.93,46.0,46.3,14613,40.9919328908773,41.7752749309201,40.9474248204203,41.2144732431622,16416.1239186103,0.0,1.0
2018-03-16,47.4,47.5,45.78,46.05,64074,42.1936507932157,42.2826669341297,40.7515893104096,40.9919328908773,71980.2041990719,0.0,1.0
2018-03-19,47.25,47.7,46.35,47.0,33203,42.0601265818448,42.4606992159576,41.2589813136192,41.8375862295599,37299.9769020474,0.0,1.0
2018-03-20,46.95,47.65,46.65,47.2,15442,41.7930781591029,42.4161911455006,41.526029736361,42.0156185113878,17347.41569501,0.0,1.0
2018-03-21,46.5,47.4,46.3,46.9,18707,41.3925055249901,42.1936507932157,41.2144732431622,41.7485700886459,21015.2898203958,0.0,1.0
2018-03-22,45.8,47.1,45.75,46.35,13768,40.7693925385924,41.9266023704738,40.7248844681354,41.2589813136192,15466.8578739086,0.0,1.0
2018-03-23,45.0,46.38,44.95,45.85,14899,40.0572634112807,41.2856861558933,40.0127553408238,40.8139006090494,16737.4139645094,0.0,1.0
2018-03-26,45.3,45.9,44.5,45.65,26068,40.3243118340226,40.8584086795063,39.6121827067109,40.6358683272215,29284.5766311048,0.0,1.0
2018-03-27,45.2,46.85,45.1,45.35,24693,40.2352956931086,41.7040620181889,40.1462795521947,40.3688199044796,27739.9129488979,0.0,1.0
2018-03-28,45.1,45.55,44.65,45.2,31269,40.1462795521947,40.5468521863075,39.7457069180819,40.2352956931086,35127.3372210379,0.0,1.0
2018-03-29,45.9,46.48,45.25,45.25,65850,40.9563264345117,41.4738573567779,40.3763348836962,40.3763348836962,73798.4888569764,0.11,1.0
2018-04-02,45.25,46.05,44.6,45.95,31187,40.3763348836962,41.090170638546,39.7963433328806,41.0009411691898,34951.4574332957,0.0,1.0
2018-04-03,44.9,45.45,44.5,45.45,22408,40.0640317409494,40.5547938224086,39.7071138635244,40.5547938224086,25112.7796250133,0.0,1.0
2018-04-04,44.8,45.05,43.45,44.1,19427,39.9748022715931,40.1978759449837,38.770204435284,39.3501959860995,21771.9550952845,0.0,1.0
2018-04-05,45.85,46.0,45.2,45.3,16714,40.9117116998336,41.0455559038679,40.3317201490181,40.4209496183743,18731.4797684966,0.0,1.0
2018-04-06,45.4,46.0,45.15,45.4,21003,40.5101790877305,41.0455559038679,40.2871054143399,40.5101790877305,23538.1877215349,0.0,1.0
2018-04-09,45.25,46.1,45.2,45.85,14564,40.3763348836962,41.1347853732242,40.3317201490181,40.9117116998336,16321.9619090813,0.0,1.0
2018-04-10,47.08,47.45,45.55,45.7,41790,42.0092341729153,42.3393832095333,40.6440232917649,40.7778674957992,46834.3029511472,0.0,1.0
2018-04-11,46.0,47.15,45.8,46.85,12664,41.0455559038679,42.0716948014646,40.8670969651555,41.8040063933959,14192.6205449468,0.0,1.0
2018-04-12,45.85,47.38,45.8,46.3,11737,40.9117116998336,42.276922580984,40.8670969651555,41.3132443119366,13153.7261004454,0.0,1.0
2018-04-13,45.7,46.15,45.5,46.15,10637,40.7778674957992,41.1794001079023,40.5994085570868,41.1794001079023,11920.9495212097,0.0,1.0
2018-04-16,46.9,48.0,45.95,45.95,20687,41.848621128074,42.8301452909926,41.0009411691898,41.0009411691898,23184.0446315,0.0,1.0
2018-04-17,47.05,48.18,46.95,47.2,17339,41.9824653321084,42.9907583358338,41.8932358627522,42.1163095361428,19431.9210066988,0.0,1.0
2018-04-18,47.35,47.98,47.05,47.25,19889,42.2501537401771,42.8122993971214,41.9824653321084,42.1609242708209,22289.7212585635,0.0,1.0
2018-04-19,47.3,47.9,47.15,47.4,8983,42.205539005499,42.7409158216364,42.0716948014646,42.2947684748552,10067.3018284316,0.0,1.0
2018-04-20,47.05,47.65,46.95,47.25,14689,41.9824653321084,42.5178421482458,41.8932358627522,42.1609242708209,16462.0501567217,0.0,1.0
2018-04-23,46.15,47.2,46.0,46.5,18201,41.1794001079023,42.1163095361428,41.0455559038679,41.4917032506491,20397.9695624271,0.0,1.0
2018-04-24,45.95,46.55,45.25,46.3,14473,41.0009411691898,41.5363179853272,40.3763348836962,41.3132443119366,16219.9776647991,0.0,1.0
2018-04-25,45.35,46.45,45.2,45.85,12936,40.4655643530524,41.447088515971,40.3317201490181,40.9117116998336,14497.4525718124,0.0,1.0
2018-04-26,45.5,45.8,44.95,45.6,13015,40.5994085570868,40.8670969651555,40.1086464756275,40.688638026443,14585.9883443211,0.0,1.0
2018-04-27,44.65,45.55,44.55,45.55,12471,39.8409580675588,40.6440232917649,39.7517285982025,40.6440232917649,13976.32429059,0.0,1.0
2018-04-30,44.2,44.85,44.1,44.8,17463,39.4394254554557,40.0194170062712,39.3501959860995,39.9748022715931,19570.8885483581,0.0,1.0
2018-05-01,44.2,44.3,43.15,44.13,14406,39.4394254554557,39.5286549248119,38.5025160272152,39.3769648269063,16144.8903640638,0.0,1.0
2018-05-02,44.25,45.0,43.68,43.68,14081,39.4840401901338,40.1532612103056,38.9754322148033,38.9754322148033,15780.6609201987,0.0,1.0
2018-05-03,44.3,44.85,43.63,44.05,12279,39.5286549248119,40.0194170062712,38.9308174801252,39.3055812514214,13761.1487422143,0.0,1.0
2018-05-04,44.65,45.63,44.05,44.05,10482,39.8409580675588,40.7154068672499,39.3055812514214,39.3055812514214,11747.2400941355,0.0,1.0
2018-05-07,45.2,45.35,44.6,44.6,11007,40.3317201490181,40.4655643530524,39.7963433328806,39.7963433328806,12335.6107342253,0.0,1.0
2018-05-08,45.9,46.2,44.85,46.2,19194,40.9563264345117,41.2240148425804,40.0194170062712,41.2240148425804,21510.8306016827,0.0,1.0
2018-05-09,46.3,46.9,45.65,46.9,19324,41.3132443119366,41.848621128074,40.7332527611211,41.848621128074,21656.5223792288,0.0,1.0
2018-05-10,46.6,47.35,46.0,46.55,12500,41.5809327200053,42.2501537401771,41.0455559038679,41.5363179853272,14008.8247640426,0.0,1.0
2018-05-11,46.15,46.25,45.7,45.7,5664,41.1794001079023,41.2686295772585,40.7778674957992,40.7778674957992,6347.67867708298,0.0,1.0
2018-05-14,45.6,46.25,45.55,46.15,14575,40.688638026443,41.2686295772585,40.6440232917649,41.1794001079023,16334.2896748737,0.0,1.0
2018-05-15,45.7,46.2,44.8,45.3,7324,40.7778674957992,41.2240148425804,39.9748022715931,40.4209496183743,8208.05060574785,0.0,1.0
2018-05-16,46.1,46.5,45.45,45.45,5729,41.1347853732242,41.4917032506491,40.5547938224086,40.5547938224086,6420.524565856,0.0,1.0
2018-05-17,46.95,47.55,46.66,46.66,17375,41.8932358627522,42.4286126788896,41.6344704016191,41.6344704016191,19472.2664220192,0.0,1.0
2018-05-18,47.0,48.0,46.75,47.3,12263,41.9378505974303,42.8301452909926,41.7147769240397,42.205539005499,13743.2174465163,0.0,1.0
2018-05-21,47.25,47.93,47.0,47.3,24287,42.1609242708209,42.7676846624433,41.9378505974303,42.205539005499,27218.5861635442,0.0,1.0
2018-05-22,46.45,47.55,46.3,47.35,10300,41.447088515971,42.4286126788896,41.3132443119366,42.2501537401771,11543.2716055711,0.0,1.0
2018-05-23,47.65,47.7,46.15,46.15,26487,42.5178421482458,42.5624568829239,41.1794001079023,41.1794001079023,29684.1393220157,0.0,1.0
2018-05-24,47.5,47.6,46.2,47.45,9894,42.3839979442115,42.4732274135677,41.2240148425804,42.3393832095333,11088.264977235,0.0,1.0
2018-05-25,47.35,47.7,47.0,47.7,8283,42.2501537401771,42.5624568829239,41.9378505974303,42.5624568829239,9282.80764164519,0.0,1.0
2018-05-29,47.5,47.53,46.85,47.05,10081,42.3839979442115,42.4107667850183,41.8040063933959,41.9824653321084,11297.8369957051,0.0,1.0
2018-05-30,49.2,50.5,47.4,47.4,40773,43.9008989232674,45.0608820248985,42.2947684748552,42.2947684748552,45694.5449683448,0.0,1.0
2018-05-31,47.95,49.3,47.8,49.2,35546,42.7855305563145,43.9901283926237,42.6516863522802,43.9008989232674,39836.6148050127,0.0,1.0
2018-06-01,47.6,48.15,46.55,46.55,16685,42.4732274135677,42.963989495027,41.5363179853272,41.5363179853272,18698.9792950441,0.0,1.0
2018-06-04,46.6,47.7,46.35,47.6,39506,41.5809327200053,42.5624568829239,41.3578590466148,42.4732274135677,44274.6104902614,0.0,1.0
2018-06-05,47.9,48.0,46.45,46.8,15520,42.7409158216364,42.8301452909926,41.447088515971,41.7593916587178,17393.3568270353,0.0,1.0
2018-06-06,48.6,49.79,48.0,48.0,22562,43.36552210713,44.4273527924692,42.8301452909926,42.8301452909926,25285.3683461063,0.0,1.0
2018-06-07,47.55,49.25,47.55,48.8,12080,42.4286126788896,43.9455136579456,42.4286126788896,43.5439810458425,13538.1282519708,0.0,1.0
2018-06-08,46.6,48.0,46.05,47.55,38115,41.5809327200053,42.8301452909926,41.090170638546,42.4286126788896,42715.7084705187,0.0,1.0
2018-06-11,45.15,47.68,44.9,46.8,40914,40.2871054143399,42.5446109890527,40.0640317409494,41.7593916587178,45852.5645116832,0.0,1.0
2018-06-12,44.75,45.1,44.3,45.1,17986,39.930187536915,40.2424906796618,39.5286549248119,40.2424906796618,20157.0177764856,0.0,1.0
2018-06-13,44.5,45.3,44.0,44.8,10540,39.7071138635244,40.4209496183743,39.2609665167432,39.9748022715931,11812.2410410407,0.0,1.0
2018-06-14,44.3,44.75,43.9,44.7,14039,39.5286549248119,39.930187536915,39.171737047387,39.8855728022369,15733.5912689915,0.0,1.0
2018-06-15,44.4,44.5,43.75,44.0,21473,39.6178843941682,39.7071138635244,39.0378928433527,39.2609665167432,24064.9195326629,0.0,1.0
2018-06-18,44.3,44.5,43.98,44.1,22054,39.5286549248119,39.7071138635244,39.243120622872,39.3501959860995,24716.0497076957,0.0,1.0
2018-06-19,42.95,44.1,42.85,44.05,49548,38.3240570885028,39.3501959860995,38.2348276191465,39.3055812514214,55528.7399527026,0.0,1.0
2018-06-20,44.55,44.71,43.0,43.2,16179,39.7517285982025,39.8944957491725,38.3686718231809,38.5471307618934,18131.9020685956,0.0,1.0
2018-06-21,44.5,44.6,43.85,44.5,34400,39.7071138635244,39.7963433328806,39.1271223127089,39.7071138635244,38552.2857506452,0.0,1.0
2018-06-22,45.75,46.8,44.55,44.8,79929,40.8224822304773,41.7593916587178,39.7517285982025,39.9748022715931,89576.908365213,0.0,1.0
2018-06-25,46.0,46.55,44.65,45.65,37376,41.0455559038679,41.5363179853272,39.8409580675588,40.7332527611211,41887.5067504685,0.0,1.0
2018-06-26,46.35,47.25,45.95,46.2,21220,41.3578590466148,42.1609242708209,41.0009411691898,41.2240148425804,23781.3809194387,0.0,1.0
2018-06-27,45.65,46.6,45.5,46.35,12425,40.7332527611211,41.5809327200053,40.5994085570868,41.3578590466148,13924.7718154583,0.0,1.0
2018-06-28,45.1,46.15,44.95,45.55,19328,40.3406430959537,41.2798376691411,40.2064724426412,40.7431550558911,21608.3020274764,0.11,1.0
2018-06-29,44.75,45.8,44.6,45.4,38392,40.0275782382245,40.9667728114119,39.8934075849121,40.6089844025786,42921.4575454717,0.0,1.0
2018-07-02,45.3,45.35,43.8,44.65,18359,40.5195373003703,40.5642608514745,39.1778307672455,39.9381311360162,20524.9801801759,0.0,1.0
2018-07-03,45.45,46.55,45.1,46.55,5535,40.6537079536828,41.6376260779744,40.3406430959537,41.6376260779744,6188.01488628323,0.0,1.0
2018-07-05,45.4,45.65,44.9,45.65,32210,40.6089844025786,40.8326021580995,40.161748891537,40.8326021580995,36010.1101151189,0.0,1.0
2018-07-06,45.35,45.95,45.2,45.45,9106,40.5642608514745,41.1009434647244,40.430090198162,40.6537079536828,10180.3186186983,0.0,1.0
2018-07-09,45.8,46.2,45.13,45.45,10749,40.9667728114119,41.3245612202452,40.3674772266162,40.6537079536828,12017.1584485381,0.0,1.0
2018-07-10,45.45,45.88,45.15,45.8,13132,40.6537079536828,41.0383304931786,40.3853666470578,40.9667728114119,14681.3028882875,0.0,1.0
2018-07-11,44.85,45.55,44.7,45.35,16384,40.1170253404329,40.7431550558911,39.9828546871204,40.5642608514745,18316.9712550794,0.0,1.0
2018-07-12,44.55,45.35,44.55,45.2,10793,39.8486840338079,40.5642608514745,39.8486840338079,40.430090198162,12066.3495334516,0.0,1.0
2018-07-13,44.5,44.83,44.25,44.5,7336,39.8039604827037,40.0991359199912,39.5803427271829,39.8039604827037,8201.49543013077,0.0,1.0
2018-07-16,44.15,44.5,43.95,44.5,12943,39.4908956249746,39.8039604827037,39.312001420558,39.8039604827037,14470.0048189998,0.0,1.0
2018-07-17,44.05,44.4,43.9,44.1,6300,39.4014485227663,39.7145133804954,39.2672778694538,39.4461720738704,7043.26897625733,0.0,1.0
2018-07-18,44.3,44.5,43.65,44.0,8457,39.6250662782871,39.8039604827037,39.043660113933,39.3567249716621,9454.75011622353,0.0,1.0
2018-07-19,44.45,44.7,44.2,44.35,9926,39.7592369315996,39.9828546871204,39.5356191760788,39.6697898293913,11097.0615648143,0.0,1.0
2018-07-20,44.25,44.95,44.2,44.4,7678,39.5803427271829,40.2064724426412,39.5356191760788,39.7145133804954,8583.84431741331,0.0,1.0
2018-07-23,43.8,44.3,43.6,43.65,8638,39.1778307672455,39.6250662782871,38.9989365628288,39.043660113933,9657.1043518906,0.0,1.0
2018-07-24,44.25,44.3,43.8,44.05,7629,39.5803427271829,39.6250662782871,39.1778307672455,39.4014485227663,8529.06333648686,0.0,1.0
2018-07-25,43.9,44.2,43.55,43.85,8505,39.2672778694538,39.5356191760788,38.9542130117247,39.2225543183496,9508.4131179474,0.0,1.0
2018-07-26,44.7,44.85,44.15,44.15,7387,39.9828546871204,40.1170253404329,39.4908956249746,39.4908956249746,8258.51236946236,0.0,1.0
2018-07-27,43.65,44.35,43.6,44.35,16014,39.043660113933,39.6697898293913,38.9989365628288,39.6697898293913,17903.3189501246,0.0,1.0
2018-07-30,43.65,44.45,43.6,43.6,7980,39.043660113933,39.7592369315996,38.9989365628288,38.9989365628288,8921.47403659262,0.0,1.0
2018-07-31,44.3,44.45,43.6,43.85,9352,39.6250662782871,39.7592369315996,38.9989365628288,39.2225543183496,10455.3415025331,0.0,1.0
2018-08-01,45.4,45.4,44.27,44.27,16836,40.6089844025786,40.6089844025786,39.5982321476246,39.5982321476246,18822.2978546458,0.0,1.0
2018-08-02,45.05,45.95,44.75,45.45,7413,40.2959195448495,41.1009434647244,40.0275782382245,40.6537079536828,8287.57982872946,0.0,1.0
2018-08-03,44.15,45.35,43.6,45.0,7216,39.4908956249746,40.5642608514745,38.9989365628288,40.2511959937454,8067.3379258211,0.0,1.0
2018-08-06,43.9,44.4,43.55,44.35,10531,39.2672778694538,39.7145133804954,38.9542130117247,39.6697898293913,11773.4389823755,0.0,1.0
2018-08-07,43.85,44.25,43.6,44.05,7284,39.2225543183496,39.5803427271829,38.9989365628288,39.4014485227663,8143.36051159658,0.0,1.0
2018-08-08,43.7,43.9,43.5,43.75,10922,39.0883836650372,39.2672778694538,38.9094894606205,39.1331072161413,12210.5688505845,0.0,1.0
2018-08-09,43.55,45.1,43.3,44.05,4130,38.9542130117247,40.3406430959537,38.7305952562039,39.4014485227663,4617.25410665758,0.0,1.0
2018-08-10,43.05,43.8,42.78,43.3,10051,38.506977500683,39.1778307672455,38.2654703247206,38.7305952562039,11236.8089651369,0.0,1.0
2018-08-13,42.2,42.65,42.1,42.6,8821,37.7466771319123,38.1491890918498,37.657230029704,38.1044655407456,9861.69454596285,0.0,1.0
2018-08-14,42.8,44.2855,42.25,42.25,9375,38.2833597451622,39.6120964484669,37.7914006830165,37.7914006830165,10481.0550241925,0.0,1.0
2018-08-15,42.3,42.7,42.05,42.55,8873,37.8361242341206,38.1939126429539,37.6125064785998,38.0597419896414,9919.82946449704,0.0,1.0
2018-08-16,41.25,42.55,40.95,42.55,25789,36.8969296609332,38.0597419896414,36.6285883543083,38.0597419896414,28831.5656553493,0.0,1.0
2018-08-17,41.15,41.35,40.75,40.85,30145,36.8074825587249,36.9863767631416,36.4496941498916,36.5391412521,33701.4830617901,0.0,1.0
2018-08-20,41.6,41.75,41.05,41.2,8069,37.2099945186624,37.3441651719749,36.7180354565166,36.8522061098291,9020.97418562228,0.0,1.0
2018-08-21,42.05,42.35,41.5,41.7,22942,37.6125064785998,37.8808477852248,37.1205474164541,37.2994416208707,25648.6788656025,0.0,1.0
2018-08-22,41.3,42.5,41.25,42.5,20682,36.9416532120374,38.0150184385373,36.8969296609332,38.0150184385373,23122.0458677705,0.0,1.0
2018-08-23,41.35,41.7,41.25,41.45,12852,36.9863767631416,37.2994416208707,36.8969296609332,37.0758238653499,14368.2687115649,0.0,1.0
2018-08-24,42.0,42.1,41.25,41.25,6975,37.5677829274957,37.657230029704,36.8969296609332,36.8969296609332,7797.90493799918,0.0,1.0
2018-08-27,42.35,44.1,42.15,44.1,16991,37.8808477852248,39.4461720738704,37.7019535808081,39.4461720738704,18995.5846310458,0.0,1.0
2018-08-28,42.2,42.91,42.0,42.73,3825,37.7466771319123,38.3817515575914,37.5677829274957,38.2207467736164,4276.27044987052,0.0,1.0
2018-08-29,42.8,42.95,42.3,42.3,7793,38.2833597451622,38.4175303984747,37.8361242341206,37.8361242341206,8712.41192571007,0.0,1.0
2018-08-30,42.8,43.05,42.5,42.62,7770,38.2833597451622,38.506977500683,38.0150184385373,38.1223549611873,8686.69840405072,0.0,1.0
2018-08-31,42.9,43.8,42.65,42.65,5891,38.3728068473706,39.1778307672455,38.1491890918498,38.1491890918498,6586.01548240189,0.0,1.0
2018-09-04,42.55,43.34,42.05,42.75,15467,38.0597419896414,38.7663740970872,37.6125064785998,38.2386361940581,17291.7843263131,0.0,1.0
2018-09-05,42.8,42.8,42.45,42.45,3922,38.2833597451622,38.2833597451622,37.9702948874331,37.9702948874331,4384.71443252084,0.0,1.0
2018-09-06,41.85,42.9,41.45,42.9,6661,37.4336122741832,38.3728068473706,37.0758238653499,38.3728068473706,7446.8594683889,0.0,1.0
2018-09-07,44.2,45.9,43.3,44.95,35500,39.5356191760788,41.0562199136203,38.7305952562039,40.2064724426412,39688.2616916087,0.0,1.0
2018-09-10,44.6,44.8,44.1,44.3,15446,39.8934075849121,40.0723017893287,39.4461720738704,39.6250662782871,17268.3067630588,0.0,1.0
2018-09-11,44.55,44.75,43.95,44.4,17026,39.8486840338079,40.0275782382245,39.312001420558,39.7145133804954,19034.7139031361,0.0,1.0
2018-09-12,44.15,44.6,43.74,44.4,14073,39.4908956249746,39.8934075849121,39.1241625059205,39.7145133804954,15733.3213179158,0.0,1.0
2018-09-13,44.7,45.0,44.1,44.3,11955,39.9828546871204,40.2511959937454,39.4461720738704,39.6250662782871,13365.4413668502,0.0,1.0
2018-09-14,45.75,45.95,44.6,44.9,16389,40.9220492603078,41.1009434647244,39.8934075849121,40.161748891537,18322.5611510923,0.0,1.0
2018-09-17,45.2,45.85,45.05,45.85,22944,40.430090198162,41.0114963625161,40.2959195448495,41.0114963625161,25650.9148240077,0.0,1.0
2018-09-18,45.65,45.85,45.25,45.36,6026,40.8326021580995,41.0114963625161,40.4748137492662,40.5732055616953,6736.94267475026,0.0,1.0
2018-09-19,45.25,45.45,44.79,45.35,12381,40.4748137492662,40.6537079536828,40.0633570791079,40.5642608514745,13841.7005071495,0.0,1.0
2018-09-20,45.15,45.4,44.65,45.4,17502,40.3853666470578,40.6089844025786,39.9381311360162,40.6089844025786,19566.8720035644,0.0,1.0
2018-09-21,45.7,45.85,44.8,45.0,30072,40.8773257092036,41.0114963625161,40.0723017893287,40.2511959937454,33619.8705800017,0.0,1.0
2018-09-24,44.85,45.8,44.85,45.75,11730,40.1170253404329,40.9667728114119,40.1170253404329,40.9220492603078,13113.8960462696,0.0,1.0
2018-09-25,45.0,45.6,44.95,45.05,10654,40.2511959937454,40.7878786069953,40.2064724426412,40.2959195448495,11910.9504242929,0.0,1.0
2018-09-26,44.75,45.15,44.35,44.95,13331,40.1259700506537,40.4846379393746,39.7673021619328,40.3053039950142,14867.2355894928,0.11,1.0
2018-09-27,44.9,45.15,44.5,44.8,25459,40.260470508924,40.4846379393746,39.9018026202031,40.1708035367438,28392.8400624782,0.0,1.0
2018-09-28,45.1,45.65,44.85,45.4,9269,40.4398044532845,40.9329728002758,40.2156370228339,40.7088053698252,10337.1395003382,0.0,1.0
2018-10-01,45.05,45.82,44.92,45.39,19656,40.3949709671944,41.0854066529822,40.2784039033601,40.6998386726072,21921.1149011379,0.0,1.0
2018-10-02,44.9,45.33,44.4,44.4,13657,40.260470508924,40.646038489299,39.8121356480229,39.8121356480229,15230.8031239744,0.0,1.0
2018-10-03,45.64,45.69,44.42,45.13,26818,40.9240061030578,40.9688395891479,39.8300690424589,40.4667045449386,29908.4482813755,0.0,1.0
2018-10-04,45.37,45.64,44.97,45.49,9487,40.6819052781711,40.9240061030578,40.3232373894502,40.7895056447874,10580.2613485499,0.0,1.0
2018-10-05,45.26,45.49,44.52,45.03,16983,40.5832716087729,40.7895056447874,39.9197360146392,40.3770375727584,18940.0841659557,0.0,1.0
2018-10-08,45.05,45.2,43.69,44.86,13265,40.3949709671944,40.5294714254647,39.1755001455432,40.224603720052,14793.6298923278,0.0,1.0
2018-10-09,44.52,45.4,44.17,45.4,20193,39.9197360146392,40.7088053698252,39.6059016120084,40.7088053698252,22519.9976189804,0.0,1.0
2018-10-10,43.4,45.13,43.26,45.01,32726,38.9154659262206,40.4667045449386,38.7899321651682,40.3591041783223,36497.2734154782,0.0,1.0
2018-10-11,42.77,44.54,42.57,43.32,19298,38.3505640014851,39.9376694090752,38.1712300571246,38.8437323484764,21521.8597559097,0.0,1.0
2018-10-12,42.25,44.02,41.98,44.02,23132,37.8842957461479,39.471401153738,37.6421949212613,39.471401153738,25797.6816184943,0.0,1.0
2018-10-15,42.0,42.44,41.62,42.3,15710,37.6601283156973,38.0546629932903,37.3193938214124,37.929129232238,17520.38640094,0.0,1.0
2018-10-16,43.34,43.38,41.98,42.0,15110,38.8616657429124,38.8975325317845,37.6421949212613,37.6601283156973,16851.2436994401,0.0,1.0
2018-10-17,43.18,43.5,42.19,43.24,12436,38.7181985874241,39.0051328984008,37.8304955628398,38.7719987707322,13869.097726422,0.0,1.0
2018-10-18,42.27,44.42,42.1,42.97,9128,37.902229140584,39.8300690424589,37.7497952878776,38.5298979458456,10179.8909654857,0.0,1.0
2018-10-19,41.75,43.8,41.64,42.22,10581,37.4359608852468,39.2741338149415,37.3373272158485,37.8573956544938,11800.3315409514,0.0,1.0
2018-10-22,42.16,42.22,41.82,41.88,10261,37.8035954711857,37.8573956544938,37.4987277657729,37.5525279490811,11443.4554334848,0.0,1.0
2018-10-23,41.19,43.33,40.79,41.66,10092,36.9338258410374,38.8526990456944,36.5751579523165,37.3552606102845,11254.980239229,0.0,1.0
2018-10-24,40.85,43.0,40.75,42.4,14593,36.6289581356247,38.5567980374996,36.5392911634444,38.0187962044183,16274.6657383143,0.0,1.0
2018-10-25,41.79,42.3,41.09,41.3,13439,37.4718276741188,37.929129232238,36.8441588688572,37.0324595104357,14987.6812757628,0.0,1.0
2018-10-26,40.03,42.94,39.71,41.2,29242,35.8936889637468,38.5029978541915,35.60675465277,36.9427925382555,32611.7847954353,0.0,1.0
2018-10-29,39.59,41.48,39.25,40.27,19964,35.4991542861537,37.1938600603601,35.194286580741,36.1088896969793,22264.6081545746,0.0,1.0
2018-10-30,40.54,41.74,38.08,39.62,6106,36.3509905218659,37.4269941880287,34.1451830062322,35.5260543778078,6809.6422255977,0.0,1.0
2018-10-31,40.74,40.94,40.6,40.88,13397,36.5303244662264,36.7096584105869,36.4047907051741,36.6558582272787,14940.8412866578,0.0,1.0
2018-11-01,41.15,41.34,40.81,40.93,15474,36.8979590521654,37.0683262993078,36.5930913467526,36.7006917133688,17257.1902716834,0.0,1.0
2018-11-02,40.55,42.05,40.18,42.05,21113,36.359957219084,37.7049618017874,36.0281894220171,37.7049618017874,23546.0164279469,0.0,1.0
2018-11-05,41.28,41.74,40.54,40.56,13322,37.0145261159997,37.4269941880287,36.3509905218659,36.368923916302,14857.1984489703,0.0,1.0
2018-11-06,41.16,41.8,40.26,41.29,10336,36.9069257493834,37.4807943713369,36.0999229997613,37.0234928132177,11527.0982711722,0.0,1.0
2018-11-07,41.49,41.59,40.55,41.51,15572,37.2028267575782,37.2924937297584,36.359957219084,37.2207601520142,17366.483579595,0.0,1.0
2018-11-08,42.42,43.26,41.28,41.3,4937,38.0367295988543,38.7899321651682,37.0145261159997,37.0324595104357,5505.92919550865,0.0,1.0
2018-11-09,42.19,44.82,41.79,42.35,6686,37.8304955628398,40.1887369311799,37.4718276741188,37.9739627183281,7456.48017038096,0.0,1.0
2018-11-12,41.33,42.17,41.33,42.17,10146,37.0593596020898,37.8125621684037,37.0593596020898,37.8125621684037,11315.2030823639,0.0,1.0
2018-11-13,40.74,41.7,40.43,41.53,10624,36.5303244662264,37.3911273991566,36.2523568524677,37.2386935464502,11848.2867678922,0.0,1.0
2018-11-14,40.01,41.75,39.9,41.75,3961,35.8757555693107,37.4359608852468,35.7771218999125,37.4359608852468,4417.45706773542,0.0,1.0
2018-11-15,40.9,41.06,39.95,41.0,10016,36.6737916217148,36.8172587772032,35.8219553860026,36.763458593895,11170.2221637056,0.0,1.0
2018-11-16,40.88,40.88,39.38,40.63,13195,36.6558582272787,36.6558582272787,35.3108536445753,36.4316907968282,14715.5632438195,0.0,1.0
2018-11-19,40.5,41.74,38.98,40.85,7206,36.3151237329939,37.4269941880287,34.9521857558543,36.6289581356247,8036.40384501424,0.0,1.0
2018-11-20,40.25,40.25,39.71,40.02,2718,36.0909563025433,36.0909563025433,35.60675465277,35.8847222665287,3031.21643779471,0.0,1.0
2018-11-21,39.3,40.21,39.02,40.21,3988,35.2391200668311,36.0550895136712,34.9880525447264,36.0550895136712,4447.56848930291,0.0,1.0
2018-11-23,38.96,39.059,38.451,39.0,7325,34.9342523614183,35.0230226638767,34.4778474730209,34.9701191502904,8169.1171474784,0.0,1.0
2018-11-26,38.8,40.8,38.44,39.13,8043,34.7907852059299,36.5841246495345,34.4679841060811,35.0866862141247,8969.85791360666,0.0,1.0
2018-11-27,38.0,38.7,37.95,38.7,2699,34.0734494284881,34.7011182337497,34.0286159423979,34.7011182337497,3010.02691891388,0.0,1.0
2018-11-28,38.53,38.8,37.17,38.15,13549,34.5486843810433,34.7907852059299,33.3292135593921,34.2079498867584,15110.3574377044,0.0,1.0
2018-11-29,38.96,39.18,37.2,38.4,10866,34.9342523614183,35.1315197002148,33.3561136510462,34.432117317209,12118.1743241639,0.0,1.0
2018-11-30,38.21,40.2,37.72,38.93,17814,34.2617500700665,36.0461228164532,33.8223819063834,34.9073522697642,19866.8468075332,0.0,1.0
2018-12-03,39.7,39.79,38.63,38.63,6532,35.597787955552,35.6784882305142,34.6383513532235,34.6383513532235,7284.73354366265,0.0,1.0
2018-12-04,37.22,39.48,37.04,39.48,7325,33.3740470454822,35.4005206167555,33.2126464955578,35.4005206167555,8169.11714747842,0.0,1.0
2018-12-06,38.25,39.19,37.0,37.0,37963,34.2976168589386,35.1404863974328,33.1767797066857,33.1767797066857,42337.7739617369,0.0,1.0
2018-12-07,37.33,38.9,37.0,38.59,9455,33.4726807148805,34.8804521781101,33.1767797066857,34.6024845643514,10544.5737378032,0.0,1.0
2018-12-10,37.53,37.83,36.9,37.56,30630,33.652014659241,33.9210155757817,33.0871127345055,33.678914750895,34159.7349115718,0.0,1.0
2018-12-11,37.35,38.9,37.23,37.91,11183,33.4906141093166,34.8804521781101,33.3830137427003,33.9927491535258,12471.704718123,0.0,1.0
2018-12-12,37.66,44.99,37.46,39.77,26700,33.7685817230753,40.3411707838863,33.5892477787148,35.6605548360782,29776.8502167472,0.0,1.0
2018-12-13,36.89,38.21,36.89,37.51,7227,33.0781460372875,34.2617500700665,33.0781460372875,33.6340812648049,8059.82383956674,0.0,1.0
2018-12-14,37.33,39.14,36.75,36.75,4616,33.4726807148805,35.0956529113427,32.9526122762352,32.9526122762352,5147.93785020619,0.0,1.0
2018-12-17,36.59,37.78,36.5,37.78,11163,32.8091451207468,33.8761820896915,32.7284448457846,33.8761820896915,12449.3999614063,0.0,1.0
2018-12-18,35.87,37.89,35.63,36.62,18258,32.1635429210491,33.9748157590898,31.9483421878166,32.8360452124009,20362.0124066431,0.0,1.0
2018-12-19,35.89,36.62,35.3927,36.32,11086,32.1814763154852,32.8360452124009,31.7355624628329,32.5670442958602,12363.5266480472,0.0,1.0
2018-12-20,35.53,37.2,35.21,35.54,27786,31.8586752156363,33.3561136510462,31.5717409046596,31.8676419128544,30987.9985064621,0.0,1.0
2018-12-21,33.29,37.3,32.33,35.54,56983,29.8501350387991,33.4457806232264,28.9893321058689,31.8676419128544,63549.597599285,0.0,1.0
2018-12-24,32.06,33.3,31.96,33.18,12025,28.7472312809823,29.8591017360172,28.6575643088021,29.7515013694009,13410.7349758946,0.0,1.0
2018-12-26,34.31,34.59,32.15,32.26,25534,30.7647381550375,31.0158056771422,28.8279315559445,28.9265652253428,28476.4829001657,0.0,1.0
2018-12-27,34.63,35.7,33.58,34.19,16185,31.0516724660143,32.0111090683427,30.1101692581218,30.6571377884212,18050.1243729608,0.0,1.0
2018-12-28,35.23,38.82,34.32,34.77,10234,31.5896742990956,34.808718600366,30.7737048522555,31.1772062270666,11413.3440119173,0.0,1.0
2018-12-31,35.7,36.0,35.0,35.55,15021,32.0111090683427,32.2801099848834,31.3834402630811,31.8766086100724,16751.987532051,0.0,1.0
2019-01-02,36.08,36.1,34.27,34.99,16043,32.3518435626276,32.3697769570637,30.7288713661654,31.3744735658631,17891.7606002725,0.0,1.0
2019-01-03,36.4,38.05,35.85,36.83,18734,32.6387778736043,34.1182829145782,32.1456095266131,33.0243458539793,20892.8656164997,0.0,1.0
2019-01-04,37.81,38.79,35.69,36.93,35895,33.9030821813456,34.7818185087119,32.0021423711247,33.1140128261596,40031.4621172338,0.0,1.0
2019-01-07,36.39,37.46,35.0,37.46,31329,32.6298111763863,33.5892477787148,31.3834402630811,33.5892477787148,34939.2861588193,0.0,1.0
2019-01-08,36.76,37.27,35.92,36.87,24174,32.9615789734532,33.4188805315724,32.2083764071392,33.0602126428514,26959.7594434325,0.0,1.0
2019-01-09,37.7,37.94,36.8,36.8,15278,33.8044485119474,34.0196492451799,32.9974457623253,32.9974457623253,17038.6036558601,0.0,1.0
2019-01-10,37.56,38.5,37.56,38.5,6777,33.678914750895,34.5217842893892,33.678914750895,34.5217842893892,7557.9668134418,0.0,1.0
2019-01-11,36.99,37.58,35.93,37.5,16598,33.1678130094677,33.6968481453311,32.2173431043573,33.6251145675869,18510.7175991599,0.0,1.0
2019-01-14,36.12,37.28,35.39,36.88,34966,32.3877103514997,33.4278472287904,31.733141454584,33.0691793400695,38995.4061677447,0.0,1.0
2019-01-15,36.5,36.5,35.95,35.95,8695,32.7284448457846,32.7284448457846,32.2352764987933,32.2352764987933,9696.99298256992,0.0,1.0
2019-01-16,36.36,37.05,36.08,36.55,82989,32.6029110847323,33.2216131927759,32.3518435626276,32.7732783318747,92552.4727579637,0.0,1.0
2019-01-17,36.43,37.14,36.26,36.26,16931,32.6656779652584,33.3023134677381,32.513244112552,32.513244112552,18882.0917984924,0.0,1.0
2019-01-18,36.55,37.39,35.75,36.46,52125,32.7732783318747,33.5264808981886,32.0559425544328,32.6925780569125,58131.7721928071,0.0,1.0
2019-01-22,37.01,38.07,36.198,36.29,20992,33.1857464039038,34.1362163090142,32.4576505898003,32.5401442042061,23411.0726498111,0.0,1.0
2019-01-23,37.24,38.42,36.97,37.31,13884,33.3919804399183,34.450050711645,33.1498796150317,33.4547473204445,15483.9621127086,0.0,1.0
2019-01-24,37.33,37.67,36.7,37.25,10554,33.4726807148805,33.7775484202933,32.9077787901451,33.4009471371363,11770.2201193839,0.0,1.0
2019-01-25,37.6,37.92,37.06,37.64,11631,33.7147815397671,34.0017158507439,33.2305798899939,33.7506483286392,12971.3312685763,0.0,1.0
2019-01-28,37.34,37.65,36.98,37.51,14819,33.4816474120985,33.7596150258572,33.1588463122497,33.6340812648049,16526.7094892126,0.0,1.0
2019-01-29,37.37,37.92,37.03,37.35,16333,33.5085475037526,34.0017158507439,33.2036797983398,33.4906141093166,18215.1795726641,0.0,1.0
2019-01-30,38.17,38.3,37.45,37.45,11911,34.2258832811945,34.3424503450288,33.5802810814968,33.5802810814968,13283.5978626096,0.0,1.0
2019-01-31,38.35,39.02,38.08,38.5,10572,34.3872838311189,34.9880525447264,34.1451830062322,34.5217842893892,11790.2944004289,0.0,1.0
2019-02-01,38.29,38.39,38.11,38.39,4967,34.3334836478107,34.423150619991,34.1720830978863,34.423150619991,5539.38633058365,0.0,1.0
2019-02-04,38.09,38.35,37.57,38.21,25727,34.1541497034503,34.3872838311189,33.6878814481131,34.2617500700665,28691.7238024815,0.0,1.0
2019-02-05,38.44,39.0,38.16,38.22,20198,34.4679841060811,34.9701191502904,34.2169165839764,34.2707167672846,22525.5738081595,0.0,1.0
2019-02-06,39.05,39.38,38.56,38.8,19264,35.0149526363805,35.3108536445753,34.5755844726974,34.7907852059299,21483.9416694913,0.0,1.0
2019-02-07,38.71,38.88,38.29,38.75,11070,34.7100849309677,34.8625187836741,34.3334836478107,34.7459517198398,12345.6828426738,0.0,1.0
2019-02-08,38.5,38.7,37.87,38.7,22531,34.5217842893892,34.7011182337497,33.9568823646538,34.7011182337497,25127.4236791585,0.0,1.0
2019-02-11,39.21,39.33,38.67,38.67,13721,35.1584197918689,35.2660201584851,34.6742181420956,34.6742181420956,15302.1783454677,0.0,1.0
2019-02-12,39.49,40.53,38.91,39.43,13632,35.4094873139735,36.3420238246479,34.8894188753282,35.3556871306654,15202.9221780786,0.0,1.0
2019-02-13,40.18,40.67,39.51,39.51,15779,36.0281894220171,36.4675575857002,35.4274207084096,35.4274207084096,17597.3378116125,0.0,1.0
2019-02-14,40.32,40.52,40.01,40.52,10514,36.1537231830694,36.3330571274299,35.8757555693107,36.3330571274299,11725.6106059506,0.0,1.0
2019-02-15,40.39,40.6,39.9,40.54,25821,36.2164900635956,36.4047907051741,35.7771218999125,36.3509905218659,28796.5561590498,0.0,1.0
2019-02-19,42.2,42.25,40.3,40.3,20904,37.8394622600578,37.8842957461479,36.1357897886334,36.1357897886334,23312.9317202578,0.0,1.0
2019-02-20,42.43,42.83,42.01,42.01,19954,38.0456962960723,38.4043641847933,37.6690950129153,37.6690950129153,22253.4557762163,0.0,1.0
2019-02-21,42.62,43.04,42.01,42.41,13500,38.2160635432148,38.5926648263717,37.6690950129153,38.0277629016363,15055.7107837486,0.0,1.0
2019-02-22,42.64,44.0547,42.39,44.0547,8830,38.2339969376508,39.5025155930845,38.0098295072002,39.5025155930845,9847.55009040741,0.0,1.0
2019-02-25,43.45,43.845,42.5,42.86,33101,38.9602994123107,39.3144839524226,38.1084631765985,38.4312642764473,36915.4876039157,0.0,1.0
2019-02-26,42.78,43.87,42.69,43.18,26102,38.3595306987031,39.3369006954677,38.2788304237409,38.7181985874241,29109.937990919,0.0,1.0
2019-02-27,42.42,43.56,42.04,42.74,26162,38.0367295988543,39.0589330817089,37.6959951045694,38.323663909831,29176.8522610689,0.0,1.0
2019-02-28,42.88,43.15,42.13,42.68,12069,38.4491976708834,38.69129849577,37.7766953795316,38.2698637265229,13459.8054406712,0.0,1.0
2019-03-01,42.86,43.5,41.92,42.31,12760,38.4312642764473,39.0051328984008,37.5883947379531,37.938095929456,14230.434785232,0.0,1.0
2019-03-04,43.2,43.29,40.64,43.14,12253,38.7361319818601,38.8168322568223,36.4406574940462,38.682331798552,13665.0092024646,0.0,1.0
2019-03-05,43.5,43.7,42.59,43.3,32519,39.0051328984008,39.1844668427613,38.1891634515607,38.8257989540403,36266.4191834608,0.0,1.0
2019-03-06,42.98,43.8,41.67,43.5,35745,38.5388646430636,39.2741338149415,37.3642273075026,39.0051328984008,39864.1764418588,0.0,1.0
2019-03-07,42.25,43.21,42.05,43.21,30520,37.8842957461479,38.7450986790781,37.7049618017874,38.7450986790781,34037.0587496302,0.0,1.0
2019-03-08,41.05,42.6,40.0,41.9,58020,36.8082920799851,38.1981301487787,35.8667888720927,37.5704613435171,64706.099235044,0.0,1.0
2019-03-11,42.24,42.6,40.91,41.8,43815,37.8753290489299,38.1981301487787,36.6827583189328,37.4807943713369,48864.1457770329,0.0,1.0
2019-03-12,42.0,42.64,41.98,42.26,23971,37.6601283156973,38.2339969376508,37.6421949212613,37.8932624433659,26733.3661627584,0.0,1.0
2019-03-13,41.37,42.0,41.26,42.0,17576,37.0952263909619,37.6601283156973,36.9965927215636,37.6601283156973,19601.4202026048,0.0,1.0
2019-03-14,40.58,41.05,40.0,41.05,34114,36.386857310738,36.8082920799851,35.8667888720927,36.8082920799851,38045.2235316148,0.0,1.0
2019-03-15,40.47,41.135,40.16,40.68,95357,36.2882236413398,36.8845090063383,36.0102560275811,36.4765242829183,106345.734311549,0.0,1.0
2019-03-18,41.76,41.93,40.73,40.79,50395,37.4449275824648,37.5973614351712,36.5213577690084,36.5751579523165,56202.4107368155,0.0,1.0
2019-03-19,41.35,41.715,40.785,41.51,25704,37.0772929965258,37.4045774449837,36.5706746037075,37.2207601520142,28666.0733322573,0.0,1.0
2019-03-20,41.3,41.65,40.5,41.14,11629,37.0324595104357,37.3462939130665,36.3151237329939,36.8889923549473,12969.1007929046,0.0,1.0
2019-03-21,40.8,41.94,40.39,41.4,15541,36.5841246495345,37.6063281323892,36.2164900635956,37.1221264826159,17331.9112066842,0.0,1.0
2019-03-22,39.04,40.61,38.38,40.44,33051,35.0059859391625,36.4137574023921,34.4141839227729,36.2613235496857,36859.725712124,0.0,1.0
2019-03-25,39.71,39.93,39.03,39.03,16885,35.60675465277,35.8040219915665,34.9970192419445,34.9970192419445,18830.7908580441,0.0,1.0
2019-03-26,39.93,40.5,39.15,39.59,22521,35.8040219915665,36.3151237329939,35.1046196085607,35.4991542861537,25116.2713008002,0.0,1.0
2019-03-27,40.02,40.37,39.5,40.03,21827,35.8847222665287,36.1985566691596,35.4184540111915,35.8936889637468,24342.2962427319,0.0,1.0
2019-03-28,39.98,40.65,39.76,40.04,28383,35.8488554776566,36.4496241912642,35.6515881388601,35.9026556609648,31653.7954944546,0.0,1.0
2019-03-29,40.33,40.41,39.73,40.06,42396,36.2702902469037,36.3422372645024,35.7306876149141,36.0274690625084,47141.3564203822,0.12,1.0
2019-04-01,40.12,40.97,39.6,40.32,35369,36.0814293257074,36.8458663876927,35.6137737113163,36.2612968697039,39327.8289280238,0.0,1.0
2019-04-02,39.5,40.13,39.21,40.13,24703,35.5238399393181,36.0904227029072,35.2630320005231,36.0904227029072,27467.9905569558,0.0,1.0
2019-04-03,39.67,39.81,39.14,39.62,26781,35.6767273517151,35.8026346325127,35.2000783601243,35.631760465716,29778.579731443,0.0,1.0
2019-04-04,39.81,39.92,39.46,39.68,9806,35.8026346325127,35.9015617817108,35.4878664305188,35.685720728915,10903.5791361984,0.0,1.0
2019-04-05,40.02,40.13,39.4,39.88,31232,35.9914955537091,36.0904227029072,35.4339061673198,35.8655882729115,34727.7772365642,0.0,1.0
2019-04-08,40.08,40.28,39.82,39.88,24916,36.045455816908,36.2253233609046,35.8116280097125,35.8655882729115,27704.8315069875,0.0,1.0
2019-04-09,39.17,39.97,39.17,39.97,22615,35.2270584917238,35.9465286677099,35.2270584917238,35.9465286677099,25146.28208904,0.0,1.0
2019-04-10,39.2,39.35,38.91,39.35,19221,35.2540386233232,35.3889392813207,34.9932306845282,35.3889392813207,21372.3938993341,0.0,1.0
2019-04-11,39.88,40.0,39.18,39.41,9770,35.8655882729115,35.9735087993094,35.2360518689236,35.4428995445196,10863.549679855,0.0,1.0
2019-04-12,39.5,40.58,39.28,40.58,9364,35.5238399393181,36.4951246768994,35.3259856409219,36.4951246768994,10412.1063666492,0.0,1.0
2019-04-15,40.2,40.2,39.17,39.17,14707,36.153376343306,36.153376343306,35.2270584917238,35.2270584917238,16353.1448456119,0.0,1.0
2019-04-16,40.17,40.701,39.61,39.68,40060,36.1263962117065,36.6039445410173,35.6227670885162,35.685720728915,44543.8894754342,0.0,1.0
2019-04-17,40.47,40.66,39.17,40.3,16268,36.3961975277013,36.567071694498,35.2270584917238,36.2433101153042,18088.8665498344,0.0,1.0
2019-04-18,40.28,40.55,40.0,40.23,14115,36.2253233609046,36.4681445452999,35.9735087993094,36.1803564749055,15694.8826746319,0.0,1.0
2019-04-22,39.51,41.13,39.5,40.6,18566,35.5328333165179,36.9897604228899,35.5238399393181,36.5131114312991,20644.0801797532,0.0,1.0
2019-04-23,39.44,39.99,39.3,39.77,15789,35.4698796761191,35.9645154221096,35.3439723953215,35.7666611237134,17556.2523945989,0.0,1.0
2019-04-24,39.0,40.06,39.0,39.54,21140,35.0741710793267,36.0274690625084,35.0741710793267,35.5598134481174,23506.1863083045,0.0,1.0
2019-04-25,38.19,38.94,37.8,38.94,11366,34.3457075261407,35.0202108161277,33.9949658153474,35.0202108161277,12638.188911078,0.0,1.0
2019-04-26,38.01,39.025,37.68,37.68,16775,34.1838267365438,35.0966545223263,33.8870452889495,33.8870452889495,18652.6147266702,0.0,1.0
2019-04-29,39.4,41.75,38.27,38.27,13959,35.4339061673198,37.5473498092792,34.4176545437393,34.4176545437393,15521.4216971439,0.0,1.0
2019-04-30,39.33,40.59,38.77,38.77,23041,35.370952526921,36.5041180540992,34.8673234037307,34.8673234037307,25619.9639891033,0.0,1.0
2019-05-01,38.7,39.62,38.49,39.2,23075,34.8043697633319,35.631760465716,34.6155088421355,35.2540386233232,25657.769586761,0.0,1.0
2019-05-02,38.95,39.08,38.32,38.47,8484,35.0292041933276,35.1461180969253,34.4626214297384,34.5975220877358,9433.60854492221,0.0,1.0
2019-05-03,40.65,40.65,38.95,39.22,16413,36.5580783172982,36.5580783172982,35.0292041933276,35.2720253777229,18250.0963045507,0.0,1.0
2019-05-06,39.76,40.28,39.03,40.28,28186,35.7576677465136,36.2253233609046,35.1011512109262,36.2253233609046,31340.8404581774,0.0,1.0
2019-05-07,39.32,39.86,38.9,39.86,25350,35.3619591497212,35.8476015185118,34.9842373073284,35.8476015185118,28187.4088417937,0.0,1.0
2019-05-08,39.0,39.45,38.9,39.3,5965,35.0741710793267,35.4788730533189,34.9842373073284,35.3439723953215,6632.65853022878,0.0,1.0
2019-05-09,38.23,39.22,38.11,38.68,16994,34.38168103494,35.2720253777229,34.2737605085421,34.7863830089322,18896.1272527591,0.0,1.0
2019-05-10,38.4,38.64,37.82,38.5,23435,34.5345684473371,34.7504095001329,34.0129525697471,34.6245022193353,26058.0641501947,0.0,1.0
2019-05-13,37.94,38.54,37.81,37.96,23582,34.120873096145,34.6604757281346,34.0039591925472,34.1388598505446,26221.5177635969,0.0,1.0
2019-05-14,37.78,38.9,37.08,38.89,22536,33.9769790609478,34.9842373073284,33.3474426569598,34.9752439301286,25058.4396709532,0.0,1.0
2019-05-15,38.53,38.55,37.64,37.76,37337,34.6514823509348,34.6694691053345,33.8510717801502,33.9589923065481,41516.105874795,0.0,1.0
2019-05-16,38.62,38.93,37.83,38.7,11481,34.7324227457333,35.0112174389279,34.0219459469469,34.8043697633319,12766.0607855082,0.0,1.0
2019-05-17,38.32,39.02,38.15,38.31,9888,34.4626214297384,35.0921578337264,34.3097340173414,34.4536280525386,10994.7573423139,0.0,1.0
2019-05-20,38.3,39.44,38.02,39.44,22579,34.4446346753388,35.4698796761191,34.1928201137436,35.4698796761191,25106.2526326967,0.0,1.0
2019-05-21,38.11,39.44,38.0,38.86,11158,34.2737605085421,35.4698796761191,34.174833359344,34.9482637985291,12406.9076077607,0.0,1.0
2019-05-22,37.58,38.01,37.23,38.0,4867,33.7971115169512,34.1838267365438,33.4823433149572,34.174833359344,5411.76011175583,0.0,1.0
2019-05-23,37.04,37.1,35.77,37.02,29220,33.3114691481605,33.3654294113595,32.1693102437825,33.2934823937609,32490.5753987067,0.0,1.0
2019-05-24,36.9,37.41,36.37,37.35,23282,33.1855618673629,33.6442241045541,32.7089128757721,33.5902638413552,25887.9389607354,0.0,1.0
2019-05-28,36.95,36.99,36.28,36.75,18918,33.2305287533621,33.2665022621614,32.6279724809737,33.0506612093655,21035.4793084439,0.0,1.0
2019-05-29,35.4,36.72,35.32,36.72,26975,31.8365552873888,33.0236810777661,31.7646082697902,33.0236810777661,29994.2940239601,0.0,1.0
2019-05-30,35.31,36.23,35.22,35.77,14301,31.7556148925904,32.5830055949745,31.674674497792,32.1693102437825,15901.701532406,0.0,1.0
2019-05-31,35.06,36.07,34.78,36.07,20335,31.5307804625947,32.4391115597773,31.2789659009996,32.4391115597773,22611.083187293,0.0,1.0
2019-06-03,35.08,35.09,34.7,35.01,19759,31.5487672169944,31.5577605941942,31.2070188834009,31.4858135765956,21970.6118857989,0.0,1.0
2019-06-04,36.05,36.18,35.26,36.18,10540,32.4211248053776,32.5380387089754,31.7106480065913,32.5380387089754,11719.7352738661,0.0,1.0
2019-06-05,36.51,36.57,35.24,36.2,11722,32.8348201565697,32.8887804197686,31.6926612521916,32.556025463375,13034.0357571403,0.0,1.0
2019-06-06,36.37,37.49,36.09,36.9,17812,32.7089128757721,33.7161711221528,32.4570983141769,33.1855618673629,19805.685455228,0.0,1.0
2019-06-07,36.7,38.73,36.32,36.66,66362,33.0056943233664,34.8313498949313,32.663945989773,32.9697208145671,73789.8550516417,0.0,1.0
2019-06-10,36.115,37.13,35.63,36.5,18066,32.4795817571765,33.392409542959,32.0434029629849,32.8258267793699,20088.1155083174,0.0,1.0
2019-06-11,35.72,36.47,35.46,36.4,23127,32.1243433577833,32.7988466477704,31.8905155505878,32.7358930073716,25715.5899125903,0.0,1.0
2019-06-12,35.1,39.0,34.57,39.0,19155,31.566753971394,35.0741710793267,31.0901049798032,35.0741710793267,21299.0065627045,0.0,1.0
2019-06-13,35.75,35.8,35.2,35.2,13582,32.1513234893828,32.1962903753819,31.6566877433923,31.6566877433923,15102.2243348814,0.0,1.0
2019-06-14,35.82,36.5,35.63,36.5,7697,32.2142771297816,32.8258267793699,32.0434029629849,32.8258267793699,8558.52015208231,0.0,1.0
2019-06-17,35.17,37.72,34.82,35.76,42844,31.6297076117928,33.9230187977488,31.3149394097989,32.1603168665826,47639.5007659886,0.0,1.0
2019-06-18,35.73,35.8,35.2,35.44,14279,32.1333367349831,32.1962903753819,31.6566877433923,31.8725287961882,15877.2390868629,0.0,1.0
2019-06-19,35.85,35.93,34.96,35.34,9973,32.2412572613811,32.3132042789797,31.4408466905964,31.7825950241899,11089.2713364579,0.0,1.0
2019-06-20,36.1,36.31,35.58,35.89,8984,32.4660916913768,32.6549526125731,31.9984360769857,32.2772307701804,9989.57321635798,0.0,1.0
2019-06-21,36.36,36.59,35.75,35.91,22105,32.6999194985723,32.9067671741683,32.1513234893828,32.29521752458,24579.1981241756,0.0,1.0
2019-06-24,35.84,36.16,35.78,36.16,13788,32.2322638841813,32.5200519545757,32.1783036209823,32.5200519545757,15331.2817795129,0.0,1.0
2019-06-25,34.91,35.7,34.77,35.7,13111,31.3958798045973,32.1063566033837,31.2699725237997,32.1063566033837,14578.5056143889,0.0,1.0
2019-06-26,35.0,35.26,34.78,35.19,13778,31.4768201993957,31.7106480065913,31.2789659009996,31.6476943661925,15320.1624860842,0.0,1.0
2019-06-27,35.43,38.8,34.79,35.07,16688,31.8635354189883,34.8943035353301,31.2879592781994,31.5397738397945,18555.8768738404,0.0,1.0
2019-06-28,35.56,35.85,34.58,35.73,42371,32.088369848984,32.3500579045578,31.2040446956655,32.2417731919066,46955.1045157785,0.12,1.0
2019-07-01,36.46,36.5,35.31,35.63,17585,32.9005051938683,32.9366000980854,31.8627766976273,32.1515359313639,19487.5153503567,0.0,1.0
2019-07-02,36.09,36.55,35.16,36.42,6781,32.5666273298603,32.9817187283567,31.7274208068132,32.8644102896512,7514.63415358368,0.0,1.0
2019-07-03,36.29,36.57,35.66,36.3,13980,32.7471018509457,32.9997661804653,32.1786071095267,32.756125577,15492.4915893083,0.0,1.0
2019-07-05,36.09,36.78,35.9,36.13,10131,32.5666273298603,33.1892644276049,32.3951765348292,32.6027222340774,11227.0695487327,0.0,1.0
2019-07-08,35.81,36.15,35.42,36.15,12014,32.3139630003408,32.6207696861859,31.9620376842242,32.6207696861859,13313.7906977075,0.0,1.0
2019-07-09,35.51,36.15,35.12,35.86,11411,32.0432512187127,32.6207696861859,31.6913259025961,32.3590816306121,12645.5523265806,0.0,1.0
2019-07-10,34.75,35.6,34.67,35.48,15130,31.3574480385881,32.1244647532011,31.285258230154,32.0161800405498,16766.9097100311,0.0,1.0
2019-07-11,35.11,35.19,34.68,34.88,21344,31.6823021765419,31.754491984976,31.2942819562082,31.4747564772937,23653.2003206149,0.0,1.0
2019-07-12,35.06,35.37,35.05,35.25,14890,31.6371835462705,31.9169190539529,31.6281598202162,31.8086343413016,16500.9441891846,0.0,1.0
2019-07-15,35.19,35.19,34.53,35.08,47464,31.754491984976,31.754491984976,31.1589260653942,31.655230998379,52599.1145060752,0.0,1.0
2019-07-16,36.12,37.03,34.57,34.57,18205,32.5936985080231,33.4148575789617,31.1950209696113,31.1950209696113,20174.5929458769,0.0,1.0
2019-07-17,34.87,36.33,34.87,35.62,14541,31.4657327512394,32.7831967551628,31.4657327512394,32.1425122053096,16114.185994287,0.0,1.0
2019-07-18,34.12,35.83,33.99,35.03,12122,30.7889532971691,32.3320104524493,30.6716448584636,31.6101123681077,13433.4751820884,0.0,1.0
2019-07-19,34.62,35.61,34.02,34.02,20547,31.2401395998826,32.1334884792554,30.6987160366264,30.6987160366264,22769.9731534706,0.0,1.0
2019-07-22,33.93,35.0,33.78,35.0,55607,30.617502502138,31.5830411899449,30.482146611324,31.5830411899449,61623.1029904627,0.0,1.0
2019-07-23,34.95,35.16,33.49,34.02,11942,31.5379225596735,31.7274208068132,30.2204585557501,30.6987160366264,13234.0010414535,0.0,1.0
2019-07-24,35.22,35.45,34.68,34.93,7453,31.7815631631388,31.989108862387,31.2942819562082,31.519875107565,8259.33761195387,0.0,1.0
2019-07-25,34.5,36.04,34.17,35.2,12698,31.1318548872314,32.521508699589,30.8340719274405,31.7635157110303,14071.79243212,0.0,1.0
2019-07-26,34.7,34.77,33.96,34.55,12166,31.3123294083168,31.3754954906967,30.6445736803008,31.1769735175027,13482.2355275769,0.0,1.0
2019-07-29,34.13,35.1,34.0,34.61,11880,30.7979770232234,31.6732784504876,30.6806685845179,31.2311158738284,13165.2932819015,0.0,1.0
2019-07-30,34.06,34.6,33.9,33.9,20062,30.7348109408435,31.2220921477741,30.5904313239752,30.5904313239752,22232.5011634266,0.0,1.0
2019-07-31,34.19,34.74,33.75,34.25,29363,30.852119379549,31.3484243125339,30.4550754331611,30.9062617358746,32539.7732858985,0.0,1.0
2019-08-01,33.24,34.27,33.12,34.25,13025,29.9948654043934,30.9243091879832,29.8865806917421,30.9062617358746,14434.1704542733,0.0,1.0
2019-08-02,33.5,33.62,33.15,33.18,19559,30.2294822818044,30.3377669944556,29.9136518699049,29.9407230480678,21675.0817593191,0.0,1.0
2019-08-05,32.87,33.28,32.64,33.15,17051,29.6609875403854,30.0309603086105,29.4534418411372,29.9136518699049,18895.7420664733,0.0,1.0
2019-08-06,33.12,33.5,33.0,33.15,11699,29.8865806917421,30.2294822818044,29.7782959790909,29.9136518699049,12964.7109515965,0.0,1.0
2019-08-07,32.45,33.23,32.45,32.99,11658,29.2819910461061,29.9858416783391,29.2819910461061,29.7692722530366,12919.2751751185,0.0,1.0
2019-08-08,33.04,33.39,32.56,32.74,9119,29.814390883308,30.1302212952074,29.381252032703,29.5436791016799,10105.5816024966,0.0,1.0
2019-08-09,32.9,33.2,32.81,33.13,9295,29.6880587185482,29.9587705001763,29.6068451840598,29.8956044177964,10300.6229844507,0.0,1.0
2019-08-12,33.13,33.34,32.66,32.75,11729,29.8956044177964,30.0851026649361,29.4714892932457,29.5527028277341,12997.9566417023,0.0,1.0
2019-08-13,33.3,33.6,32.85,33.09,24314,30.049007760719,30.3197195423471,29.6429400882768,29.8595095135793,26944.5236410903,0.0,1.0
2019-08-14,32.65,32.97,32.39,32.92,11463,29.4624655671914,29.7512248009281,29.2278486897804,29.7061061706567,12703.1781894307,0.0,1.0
2019-08-15,32.5,32.88,32.36,32.71,62854,29.3271096763774,29.6700112664397,29.2007775116176,29.5166079235171,69654.1535303567,0.0,1.0
2019-08-16,32.5,33.0201,32.23,32.45,76152,29.3271096763774,29.79643366846,29.0834690729121,29.2819910461061,84390.8597645929,0.0,1.0
2019-08-19,32.83,32.97,32.48,32.83,77487,29.6248926361683,29.7512248009281,29.3090622242689,29.6248926361683,85870.2929743015,0.0,1.0
2019-08-20,32.48,33.12,32.48,32.85,9992,29.3090622242689,29.8865806917421,29.3090622242689,29.6429400882768,11073.0311845757,0.0,1.0
2019-08-21,32.71,33.67,32.71,32.73,12911,29.5166079235171,30.382885624727,29.5166079235171,29.5346553756256,14307.8368318712,0.0,1.0
2019-08-22,32.74,33.29,32.48,32.88,13204,29.5436791016799,30.0399840346647,29.3090622242689,29.6700112664397,14632.536405238,0.0,1.0
2019-08-23,31.62,33.26,31.47,32.62,14340,28.5330217836016,30.0129128565019,28.3976658927876,29.4353943890286,15891.4398705781,0.0,1.0
2019-08-26,31.72,32.03,31.5,31.88,20178,28.6232590441443,28.9029945518267,28.4247370709504,28.7676386610127,22361.0511651691,0.0,1.0
2019-08-27,31.86,31.86,31.5,31.59,16041,28.7495912089041,28.7495912089041,28.4247370709504,28.5059506054388,17776.4704995776,0.0,1.0
2019-08-28,31.54,32.69,31.5,32.69,31964,28.4608319751675,29.4985604714085,28.4247370709504,29.4985604714085,35422.1746180723,0.0,1.0
2019-08-29,31.84,32.3,31.75,31.8,14969,28.7315437567956,29.146635155292,28.6503302223071,28.6954488525785,16588.4911731299,0.0,1.0
2019-08-30,31.91,32.52,31.88,32.1,15064,28.7947098391755,29.3451571284859,28.7676386610127,28.9661606342066,16693.7691917983,0.0,1.0
2019-09-03,31.61,32.6,31.26,31.91,16453,28.5239980575474,29.4173469369201,28.2081676456479,28.7947098391755,18233.0446436974,0.0,1.0
2019-09-04,31.84,31.96,31.55,31.82,5557,28.7315437567956,28.8398284694468,28.4698557012217,28.713496304687,6158.20999726655,0.0,1.0
2019-09-05,32.85,33.25,31.82,31.89,26207,29.6429400882768,30.0038891304476,28.713496304687,28.7766623870669,29042.3266867671,0.0,1.0
2019-09-06,31.15,33.01,31.07,32.94,46289,28.1089066590509,29.7873197051452,28.0367168506168,29.7241536227653,51296.9916435976,0.0,1.0
2019-09-09,32.29,33.6,32.06,32.98,66235,29.1376114292377,30.3197195423471,28.9300657299895,29.7602485269824,73400.9428052817,0.0,1.0
2019-09-10,32.47,32.82,32.29,32.51,43713,29.3000384982146,29.615868910114,29.1376114292377,29.3361334024317,48442.2950531785,0.0,1.0
2019-09-11,33.0,33.39,32.68,32.68,39577,29.7782959790909,30.1302212952074,29.4895367453543,29.4895367453543,43858.8225772572,0.0,1.0
2019-09-12,32.59,33.0,32.07,33.0,43462,29.4083232108658,29.7782959790909,28.9390894560438,29.7782959790909,48164.1394459599,0.0,1.0
2019-09-13,33.08,33.25,32.72,32.73,17277,29.8504857875251,30.0038891304476,29.5256316495713,29.5346553756256,19146.192931937,0.0,1.0
2019-09-16,32.7,33.01,32.7,33.0,49217,29.5075841974628,29.7873197051452,29.5075841974628,29.7782959790909,54541.7709979248,0.0,1.0
2019-09-17,32.7,32.99,32.69,32.78,36172,29.5075841974628,29.7692722530366,29.4985604714085,29.579774005897,40085.4367502476,0.0,1.0
2019-09-18,32.74,32.97,32.36,32.74,36658,29.5436791016799,29.7512248009281,29.2007775116176,29.5436791016799,40624.0169299617,0.0,1.0
2019-09-19,32.65,33.29,32.51,32.51,16116,29.4624655671914,30.0399840346647,29.3361334024317,29.3361334024317,17859.5847248422,0.0,1.0
2019-09-20,32.02,33.09,31.96,32.66,79795,28.8939708257724,29.8595095135793,28.8398284694468,29.4714892932457,88427.9947331088,0.0,1.0
2019-09-23,32.21,32.67,32.0,32.14,24739,29.0654216208036,29.4805130193,28.8759233736639,29.0022555384237,27415.5042509226,0.0,1.0
2019-09-24,31.96,32.56,31.94,32.27,30327,28.8398284694468,29.381252032703,28.8217810173383,29.1195639771292,33608.0681279653,0.0,1.0
2019-09-25,32.16,32.25,31.75,31.98,21770,29.0203029905322,29.1015165250206,28.6503302223071,28.8578759215554,24125.2891201175,0.0,1.0
2019-09-26,32.17,32.49,31.63,32.0,16323,29.0293267165865,29.3180859503231,28.5420455096559,28.8759233736639,18088.9799865722,0.0,1.0
2019-09-27,32.24,32.44,31.515,32.09,24934,29.2007775116176,29.3819237740966,28.5441223101312,29.0649178147584,27529.135471827,0.12,1.0
2019-09-30,32.17,32.66,32.17,32.28,9785,29.13737631975,29.5811846628235,29.13737631975,29.2370067641134,10803.4246647881,0.0,1.0
2019-10-01,31.87,32.7,31.66,32.7,50341,28.8656569260314,29.6174139153194,28.6754533504285,29.6174139153194,55580.5008737966,0.0,1.0
2019-10-02,31.64,31.82,31.41,31.75,25529,28.6573387241806,28.8203703604117,28.4490205223297,28.756969168544,28186.0631852198,0.0,1.0
2019-10-03,31.56,32.08,31.33,31.51,19393,28.584880219189,29.0558605016344,28.3765620173381,28.5395936535692,21411.4271358442,0.0,1.0
2019-10-04,32.16,32.18,31.51,31.69,12198,29.128319006626,29.1464336328739,28.5395936535692,28.7026252898003,13467.5701646485,0.0,1.0
2019-10-07,32.14,32.45,31.98,32.14,19236,29.1102043803781,29.3909810872206,28.9652873703949,29.1102043803781,21238.0865459238,0.0,1.0
2019-10-08,31.75,31.97,31.51,31.94,17232,28.756969168544,28.9562300572709,28.5395936535692,28.9290581178991,19025.5098440091,0.0,1.0
2019-10-09,32.0,32.07,31.6,31.75,16173,28.9834019966428,29.0468031885104,28.6211094716848,28.756969168544,17856.2889221889,0.0,1.0
2019-10-10,31.71,32.21,31.71,32.03,14959,28.7207399160482,29.1736055722458,28.7207399160482,29.0105739360146,16515.9355708294,0.0,1.0
2019-10-11,32.4,33.07,32.03,32.03,13632,29.3456945216008,29.9525345009055,29.0105739360146,29.0105739360146,15050.8211579348,0.0,1.0
2019-10-14,32.0,32.27,31.85,32.27,15465,28.9834019966428,29.2279494509895,28.8475422997835,29.2279494509895,17074.6001472609,0.0,1.0
2019-10-15,32.18,32.45,31.95,32.0,15984,29.1464336328739,29.3909810872206,28.938115431023,28.9834019966428,17647.61776617,0.0,1.0
2019-10-16,31.8,32.31,31.66,32.18,13430,28.8022557341638,29.2641787034853,28.6754533504285,29.1464336328739,14827.7969594384,0.0,1.0
2019-10-17,31.99,32.35,31.87,31.98,11185,28.9743446835188,29.3004079559811,28.8656569260314,28.9652873703949,12349.1369315948,0.0,1.0
2019-10-18,32.17,32.39,31.96,31.96,12585,29.13737631975,29.3366372084769,28.947172744147,28.947172744147,13894.8491984015,0.0,1.0
2019-10-21,32.48,32.74,32.3,32.39,14243,29.4181530265924,29.6536431678152,29.2551213903613,29.3366372084769,15725.4141543768,0.0,1.0
2019-10-22,32.67,32.85,32.41,32.66,18837,29.5902419759475,29.7532736121786,29.3547518347248,29.5811846628235,20797.5585498839,0.0,1.0
2019-10-23,32.93,32.93,32.46,32.67,25514,29.8257321171702,29.8257321171702,29.4000384003445,29.5902419759475,28169.5019823612,0.0,1.0
2019-10-24,33.14,33.83,33.05,33.14,17055,30.0159356927732,30.6408902983258,29.9344198746576,30.0159356927732,18830.0876502771,0.0,1.0
2019-10-25,33.65,33.99,33.21,33.31,12107,30.4778586620947,30.785807308309,30.0793368846408,30.1699100158804,13367.0988673061,0.0,1.0
2019-10-28,34.05,34.24,33.69,33.82,15329,30.8401511870527,31.0122401364078,30.5140879145905,30.6318329852019,16924.4452413426,0.0,1.0
2019-10-29,34.55,34.67,34.03,34.2,16088,31.2930168432503,31.4017046007377,30.8220365608048,30.976010883912,17762.4421059899,0.0,1.0
2019-10-30,34.82,35.02,34.2,34.67,9233,31.5375642975969,31.718710560076,30.976010883912,31.4017046007377,10193.9723995901,0.0,1.0
2019-10-31,34.79,34.94,34.37,34.66,24137,31.5103923582251,31.6462520550843,31.1299852070191,31.3926472876137,26649.1835599377,0.0,1.0
2019-11-01,35.53,35.53,34.93,35.19,9704,32.1806335293975,32.1806335293975,31.6371947419604,31.8726848831831,10713.9941693514,0.0,1.0
2019-11-04,35.62,35.81,35.19,35.69,15313,32.262149347513,32.4342382968681,31.8726848831831,32.3255505393807,16906.7799582934,0.0,1.0
2019-11-05,35.76,35.92,35.28,35.62,9839,32.3889517312483,32.5338687412315,31.9542007012987,32.262149347513,10863.0449950792,0.0,1.0
2019-11-06,35.52,35.79,35.06,35.6,6821,32.1715762162735,32.4161236706202,31.7549398125718,32.2440347212651,7530.93097992026,0.0,1.0
2019-11-07,35.6,36.02,35.09,36.02,12586,32.2440347212651,32.624441872471,31.7821117519436,32.624441872471,13895.9532785921,0.0,1.0
2019-11-08,36.07,36.1,35.29,35.29,12611,32.6697284380908,32.6969003774627,31.9632580144226,31.9632580144226,13923.5552833565,0.0,1.0
2019-11-11,35.75,36.02,35.53,35.87,7576,32.3798944181244,32.624441872471,32.1806335293975,32.4885821756118,8364.51152380529,0.0,1.0
2019-11-12,35.99,36.34,35.58,35.83,11576,32.5972699330992,32.9142758924375,32.2259200950172,32.452352923116,12780.8322861101,0.0,1.0
2019-11-13,35.75,35.99,35.25,35.97,20891,32.3798944181244,32.5972699330992,31.9270287619268,32.5791553068513,23065.3392613274,0.0,1.0
2019-11-14,35.6,35.89,35.45,35.75,8753,32.2440347212651,32.5066968018597,32.1081750244058,32.3798944181244,9664.01390811348,0.0,1.0
2019-11-15,35.47,36.0,35.47,35.79,7703,32.1262896506537,32.6063272462231,32.1262896506537,32.4161236706202,8504.72970800848,0.0,1.0
2019-11-18,34.93,35.58,34.84,35.58,10806,31.6371947419604,32.2259200950172,31.5556789238448,32.2259200950172,11930.6905393664,0.0,1.0
2019-11-19,34.82,35.29,34.52,34.99,13125,31.5375642975969,31.9632580144226,31.2658449038784,31.6915386207041,14491.0525013126,0.0,1.0
2019-11-20,34.75,35.04,34.34,34.65,28678,31.4741631057293,31.7368251863239,31.1028132676473,31.3835899744898,31662.8117053443,0.0,1.0
2019-11-21,34.39,34.83,34.39,34.72,5509,31.1480998332671,31.5466216107209,31.1480998332671,31.4469911663574,6082.37776988428,0.0,1.0
2019-11-22,34.07,34.61,34.01,34.61,10984,30.8582658133006,31.347360721994,30.8039219345569,31.347360721994,12127.216813289,0.0,1.0
2019-11-25,35.0,35.18,34.3,34.3,19932,31.7005959338281,31.8636275700592,31.0665840151515,31.0665840151515,22006.5263585648,0.0,1.0
2019-11-26,35.84,35.97,34.94,35.23,19106,32.4614102362399,32.5791553068513,31.6462520550843,31.9089141356789,21094.5561211489,0.0,1.0
2019-11-27,35.96,36.17,35.78,35.87,5791,32.5700979937273,32.7603015693303,32.4070663574962,32.4885821756118,6393.72838362678,0.0,1.0
2019-11-29,35.78,35.86,35.53,35.86,4281,32.4070663574962,32.4795248624878,32.1806335293975,32.4795248624878,4726.56729585672,0.0,1.0
2019-12-02,35.39,35.78,35.25,35.68,11879,32.0538311456621,32.4070663574962,31.9270287619268,32.3164932262567,13115.3685838547,0.0,1.0
2019-12-03,34.97,35.18,34.81,35.08,10002,31.6734239944562,31.8636275700592,31.528506984473,31.7730544388197,11043.0100661432,0.0,1.0
2019-12-04,35.22,35.89,35.15,35.15,8646,31.899856822555,32.5066968018597,31.8364556306873,31.8364556306873,9545.87732772182,0.0,1.0
2019-12-05,35.99,36.22,34.99,35.44,15917,32.5972699330992,32.8055881349501,31.6915386207041,32.0991177112819,17573.6443934014,0.0,1.0
2019-12-06,36.49,37.09,36.15,36.28,24422,33.0501355892967,33.5935743767338,32.7421869430824,32.8599320136938,26963.846414252,0.0,1.0
2019-12-09,38.03,38.23,36.6,36.6,22524,34.4449618103852,34.6261080728642,33.1497660336602,33.1497660336602,24868.3022125383,0.0,1.0
2019-12-10,38.31,38.59,37.61,37.99,20654,34.6985665778558,34.9521713453264,34.0645546591792,34.4087325578894,22803.6722561608,0.0,1.0
2019-12-11,38.95,38.96,37.98,38.45,29287,35.2782346177887,35.2872919309126,34.3996752447654,34.8253689615911,32335.1965414051,0.0,1.0
2019-12-12,38.38,38.96,38.05,38.94,34543,34.7619677697235,35.2872919309126,34.4630764366331,35.2691773046647,38138.2420230736,0.0,1.0
2019-12-13,38.18,39.38,38.0,38.26,19518,34.5808215072444,35.6676990821185,34.4177898710133,34.653280012236,21549.4371596663,0.0,1.0
2019-12-16,38.54,38.78,38.25,38.44,28230,34.9068847797067,35.1242602946815,34.6442226991121,34.8163116484672,31168.1837799661,0.0,1.0
2019-12-17,38.6,39.05,38.41,38.41,30180,34.9612286584504,35.3688077490282,34.7891397090953,34.7891397090953,33321.1401515897,0.0,1.0
2019-12-18,38.74,38.92,38.4,38.73,16075,35.0880310421857,35.2510626784168,34.7800823959713,35.0789737290617,17748.0890635124,0.0,1.0
2019-12-19,38.01,38.91,38.01,38.91,36689,34.4268471841373,35.2420053652928,34.4268471841373,35.2420053652928,40507.5981120502,0.0,1.0
2019-12-20,38.23,38.42,37.73,38.11,44783,34.6261080728642,34.7981970222193,34.1732424166666,34.5174203153768,49444.023174574,0.0,1.0
2019-12-23,37.79,38.14,37.67,38.13,13453,34.2275862954103,34.5445922547486,34.1188985379229,34.5355349416247,14853.1908038216,0.0,1.0
2019-12-24,37.98,37.98,37.71,37.82,10361,34.3996752447654,34.3996752447654,34.1551277904187,34.2547582347822,11439.37485456,0.0,1.0
2019-12-26,38.4,38.5,37.97,38.0,12784,34.7800823959713,34.8706555272109,34.3906179316415,34.4177898710133,14114.5611563262,0.0,1.0
2019-12-27,38.73,38.73,38.26,38.5,14288,35.0789737290617,35.0789737290617,34.653280012236,34.8706555272109,15775.0977629528,0.0,1.0
2019-12-30,38.64,38.75,38.29,38.75,24314,34.9974579109462,35.0970883553096,34.6804519516079,35.0970883553096,26844.6057536697,0.0,1.0
2019-12-31,38.36,38.62,37.96,38.5,22019,34.852540900963,35.0887677162458,34.489115031297,34.979739955346,24234.9285924419,0.12,1.0
2020-01-02,37.79,38.63,37.73,38.4,8638,34.334659036689,35.0978533629875,34.2801451562391,34.8888834879295,9507.30338260201,0.0,1.0
2020-01-03,35.28,36.5,34.62,36.5,56150,32.0541617045353,33.1626106070164,31.4545090195865,33.1626106070164,61800.7738982522,0.0,1.0
2020-01-06,34.43,35.02,34.3,35.02,42120,31.2818817314952,31.8179348892524,31.1637683238537,31.8179348892524,46358.8352020371,0.0,1.0
2020-01-07,33.89,34.58,33.76,34.28,24841,30.7912568074462,31.4181664326199,30.6731433998047,31.1455970303704,27340.9265254939,0.0,1.0
2020-01-08,33.59,33.9,33.31,33.9,20638,30.5186874051967,30.8003424541878,30.2642892964306,30.8003424541878,22714.9487393077,0.0,1.0
2020-01-09,33.1,33.74,33.1,33.69,27098,30.0734907148559,30.6549721063214,30.0734907148559,30.6095438726132,29825.0644896677,0.0,1.0
2020-01-10,32.5,33.33,32.39,33.18,23851,29.528351910357,30.2824605899138,29.4284097961989,30.1461758887891,26251.2957835657,0.0,1.0
2020-01-13,32.69,32.89,32.55,32.59,29527,29.7009791984484,29.8826921332813,29.5737801440653,29.6101227310319,32498.5120372875,0.0,1.0
2020-01-14,33.38,33.73,32.47,32.64,30758,30.3278888236221,30.6458864595798,29.5010949701321,29.6555509647401,33853.3963234629,0.0,1.0
2020-01-15,33.34,33.67,32.57,33.4,25967,30.2915462366555,30.5913725791299,29.5919514375486,30.3460601171054,28580.2439147981,0.0,1.0
2020-01-16,33.49,34.05,33.45,33.45,11325,30.4278309377802,30.9366271553125,30.3914883508136,30.3914883508136,12464.715305391,0.0,1.0
2020-01-17,33.04,33.67,33.01,33.67,11490,30.018976834406,30.5913725791299,29.9917198941811,30.5913725791299,12646.3204290458,0.0,1.0
2020-01-21,32.37,33.15,32.06,33.0,34948,29.4102385027156,30.1189189485642,29.1285834537245,29.9826342474395,38465.0658271793,0.0,1.0
2020-01-22,33.4,33.47,31.83,32.5,105533,30.3460601171054,30.4096596442969,28.9196135786666,29.528351910357,116153.536452435,0.0,1.0
2020-01-23,33.35,33.69,33.01,33.3,35928,30.3006318833971,30.6095438726132,29.9917198941811,30.2552036496889,39543.690197977,0.0,1.0
2020-01-24,32.69,33.43,32.35,33.43,11182,29.7009791984484,30.3733170573303,29.3920672092323,30.3733170573303,12307.3241982236,0.0,1.0
2020-01-27,32.23,32.79,32.1,32.19,17268,29.2830394483325,29.7918356658648,29.1649260406911,29.2466968613659,19005.8016682996,0.0,1.0
2020-01-28,32.11,32.45,31.87,32.31,13409,29.1740116874328,29.4829236766488,28.9559561656332,29.3557246222657,14758.4430490056,0.0,1.0
2020-01-29,31.81,32.2,31.74,32.2,13730,28.9014422851833,29.2557825081076,28.8378427579918,29.2557825081076,15111.7475622975,0.0,1.0
2020-01-30,31.6,31.74,31.27,31.65,20677,28.7106437036087,28.8378427579918,28.4108173611343,28.7560719373169,22757.873586717,0.0,1.0
2020-01-31,31.3,31.7,31.25,31.5,30477,28.4380743013592,28.8015001710252,28.392646067651,28.6197872361922,33544.1172946934,0.0,1.0
2020-02-03,31.57,31.95,31.23,31.3,21255,28.6833867633837,29.0286413395664,28.3744747741677,28.4380743013592,23394.0418380651,0.0,1.0
2020-02-04,31.56,32.39,31.5,31.9,17339,28.6743011166421,29.4284097961989,28.6197872361922,28.9832131058581,19083.9469033267,0.0,1.0
2020-02-05,32.98,33.15,31.75,31.87,36850,29.9644629539562,30.1189189485642,28.8469284047334,28.9559561656332,40558.4776162171,0.0,1.0
2020-02-06,31.75,33.04,31.59,33.04,19876,28.8469284047334,30.018976834406,28.701558056867,30.018976834406,21876.2632591569,0.0,1.0
2020-02-07,31.63,32.24,31.42,31.55,30091,28.7379006438336,29.2921250950742,28.547102062259,28.6652154699004,33119.2713690527,0.0,1.0
2020-02-10,31.92,31.92,31.53,31.62,20131,29.0013843993414,29.0013843993414,28.6470441764172,28.728814997092,22156.925722987,0.0,1.0
2020-02-11,31.92,32.52,31.81,32.39,7292,29.0013843993414,29.5465232038403,28.9014422851833,29.4284097961989,8025.84582842486,0.0,1.0
2020-02-12,32.32,32.42,31.98,31.98,8546,29.3648102690074,29.4556667364239,29.0558982797913,29.0558982797913,9406.04476820059,0.0,1.0
2020-02-13,32.0,32.21,31.97,32.21,6045,29.0740695732746,29.2648681548492,29.0468126330497,29.2648681548492,6653.35134844052,0.0,1.0
2020-02-14,32.5,32.5,31.86,32.0,10919,29.528351910357,29.528351910357,28.9468705188915,29.0740695732746,12017.8566374892,0.0,1.0
2020-02-18,31.99,32.47,31.83,32.36,7816,29.064983926533,29.5010949701321,28.9196135786666,29.401152855974,8602.57967566766,0.0,1.0
2020-02-19,31.51,32.07,31.51,32.0,9699,28.6288728829339,29.1376691004662,28.6288728829339,29.0740695732746,10675.0793595574,0.0,1.0
2020-02-20,31.44,31.88,31.31,31.5,13060,28.5652733557423,28.9650418123748,28.4471599481009,28.6197872361922,14374.3206965481,0.0,1.0
2020-02-21,30.98,31.5,30.87,31.42,14277,28.1473336056265,28.6197872361922,28.0473914914684,28.547102062259,15713.7960631406,0.0,1.0
2020-02-24,29.91,30.67,29.88,30.12,29224,27.1751694042701,27.8656785566354,27.1479124640452,27.3659679858447,32165.0189920307,0.0,1.0
2020-02-25,28.0,30.27,27.68,30.02,60591,25.4398108766153,27.5022526869695,25.1490701808825,27.2751115184283,66688.7033173464,0.0,1.0
2020-02-26,28.01,28.52,27.93,28.15,45469,25.4488965233569,25.912264507181,25.3762113494238,25.57609557774,50044.8688936712,0.0,1.0
2020-02-27,27.9,28.36,27.75,27.75,45272,25.3489544091988,25.7668941593146,25.2126697080741,25.2126697080741,49828.0433823985,0.0,1.0
2020-02-28,28.18,28.29,27.33,27.68,44613,25.603352517965,25.7032946321231,24.8310725449249,25.1490701808825,49102.7235248927,0.0,1.0
2020-03-02,28.58,28.92,27.94,28.2,14746,25.9667783876309,26.2756903768469,25.3852969961654,25.6215238114483,16229.9948691652,0.0,1.0
2020-03-03,28.0,28.69,27.75,28.51,45900,25.4398108766153,26.066720501789,25.2126697080741,25.9031788604394,50519.2434893994,0.0,1.0
2020-03-04,28.72,28.92,28.08,28.29,11874,26.093977442014,26.2756903768469,25.5124960505485,25.7032946321231,13068.9650804603,0.0,1.0
2020-03-05,28.57,28.63,27.76,28.22,41917,25.9576927408893,26.0122066213391,25.2217553548157,25.6396951049316,46135.4058680861,0.0,1.0
2020-03-06,30.0,30.22,26.19,26.67,53555,27.256940224945,27.4568244532612,23.7953088163769,24.2314198599761,58944.6205898645,0.0,1.0
2020-03-09,27.38,29.05,27.11,29.01,69701,24.8765007786331,26.3938037844884,24.6311883166086,26.3574611975218,76715.5074173122,0.0,1.0
2020-03-10,26.22,28.9,25.85,28.01,55363,23.8225657566019,26.2575190833636,23.4863968271609,25.4488965233569,60934.5724902749,0.0,1.0
2020-03-11,25.05,25.88,25.05,25.88,35230,22.759545087829,23.5136537673859,22.759545087829,23.5136537673859,38775.445493062,0.0,1.0
2020-03-12,23.62,24.93,23.5,23.94,58393,21.4602976037733,22.6505173269293,21.3512698428736,21.7510382995061,64269.5029428433,0.0,1.0
2020-03-13,25.25,25.25,23.0,24.82,40532,22.941258022662,22.941258022662,20.8969875057911,22.5505752127711,44611.0234664997,0.0,1.0
2020-03-16,20.61,24.3,20.39,23.61,37768,18.7255179345372,22.0781215822054,18.5256337062209,21.4512119570317,41568.8624860051,0.0,1.0
2020-03-17,22.66,22.77,20.51,20.51,40793,20.5880755165751,20.6880176307332,18.6346614671207,18.6346614671207,44898.2897530081,0.0,1.0
2020-03-18,21.0,22.0,20.72,21.88,48288,19.0798581574615,19.9884228316263,18.8254600486953,19.8793950707265,53147.5649153838,0.0,1.0
2020-03-19,23.66,24.27,20.76,20.85,42229,21.4966401907399,22.0508646419805,18.8618026356619,18.9435734563367,46478.8046473606,0.0,1.0
2020-03-20,23.48,23.97,22.03,23.27,102263,21.3330985493903,21.778295239731,20.0156797718513,21.1422999678156,112554.453092733,0.0,1.0
2020-03-23,23.63,24.59,22.97,23.57,46270,21.469383250515,22.3416053377132,20.8697305655662,21.4148693700651,50926.4792212311,0.0,1.0
2020-03-24,26.42,27.12,24.09,24.09,61330,24.0042786914349,24.6402739633502,21.8873230006308,21.8873230006308,67502.0741438968,0.0,1.0
2020-03-25,26.91,27.78,26.35,26.35,44541,24.4494753817756,25.239926648299,23.9406791642433,23.9406791642433,49023.4776527526,0.0,1.0
2020-03-26,28.95,28.95,27.05,27.05,43205,26.3029473170719,26.3029473170719,24.5766744361587,24.5766744361587,47553.0264697059,0.0,1.0
2020-03-27,25.89,29.17,25.88,27.69,61342,23.6408528217689,26.635908721939,23.6317215537806,25.2844810596671,67177.9648548723,0.13,1.0
2020-03-30,27.57,29.08,25.92,26.09,28183,25.1749058438072,26.553727310044,23.6682466257339,23.8234781815354,30864.2786916773,0.0,1.0
2020-03-31,29.1,29.1,27.13,27.44,40018,26.5719898460207,26.5719898460207,24.773130052321,25.056199359959,43825.2387852088,0.0,1.0
2020-04-01,27.3,27.96,26.53,27.96,39872,24.9283616081225,25.5310252953518,24.2252539730216,25.5310252953518,43665.3486142197,0.0,1.0
2020-04-02,27.65,28.94,26.65,27.45,36505,25.2479559877138,26.4258895582075,24.3348291888815,25.0653306279474,39978.0184380541,0.0,1.0
2020-04-03,27.12,27.61,26.79,27.52,22920,24.7639987843327,25.2114309157605,24.462666940718,25.1292495038656,25100.5665689686,0.0,1.0
2020-04-06,28.9,28.9,27.3,27.3,56257,26.3893644862542,26.3893644862542,24.9283616081225,24.9283616081225,61609.1873241914,0.0,1.0
2020-04-07,26.54,29.79,26.51,29.79,32435,24.2343852410099,27.202047337215,24.206991437045,27.202047337215,35520.8061371945,0.0,1.0
2020-04-08,28.56,28.56,26.6,27.17,25000,26.0789013746512,26.0789013746512,24.2891728489399,24.8096551242743,27378.4539364841,0.0,1.0
2020-04-09,28.55,29.21,27.26,28.65,41001,26.0697701066629,26.6724337938922,24.8918365361692,26.1610827865461,44901.7595939914,0.0,1.0
2020-04-13,27.88,28.97,25.92,28.23,27303,25.4579751514453,26.4532833621725,23.6682466257339,25.7775695310366,29900.5571131129,0.0,1.0
2020-04-14,28.3,29.02,28.25,28.49,28629,25.8414884069548,26.4989397021141,25.7958320670132,26.014982498733,31352.7103099041,0.0,1.0
2020-04-15,26.44,27.97,26.17,27.56,30508,24.1430725611267,25.5401565633402,23.896528325442,25.1657745758189,33410.4749077703,0.0,1.0
2020-04-16,26.81,26.99,25.92,26.33,40179,24.4809294766947,24.6452923004845,23.6682466257339,24.0426286132551,44001.5560285597,0.0,1.0
2020-04-17,27.4,28.08,26.83,27.55,25045,25.0196742880057,25.6406005112117,24.4991920126713,25.1566433078306,27427.7351535698,0.0,1.0
2020-04-20,27.5,27.86,26.48,26.48,35289,25.110986967889,25.4397126154686,24.17959763308,24.17959763308,38646.3304385834,0.0,1.0
2020-04-21,27.81,28.41,26.43,26.5,21502,25.394056275527,25.9419323548264,24.1339412931384,24.1978601690566,23547.6606616912,0.0,1.0
2020-04-22,28.06,28.54,27.77,28.54,9289,25.6223379752351,26.0606388386746,25.3575312035737,26.0606388386746,10172.73834464,0.0,1.0
2020-04-23,28.0,28.85,27.99,27.99,14421,25.5675503673051,26.3437081463126,25.5584190993168,25.5584190993168,15792.9873687215,0.0,1.0
2020-04-24,28.5,29.84,27.83,28.06,16629,26.0241137667213,27.2477036771566,25.4123188115036,25.6223379752351,18211.0524203917,0.0,1.0
2020-04-27,29.78,30.03,28.97,29.0,22866,27.1929160692267,27.4211977689348,26.4532833621725,26.4806771661375,25041.4291084658,0.0,1.0
2020-04-28,31.04,31.48,29.71,30.56,13641,28.3434558357554,28.7452316272416,27.1289971933084,27.9051549723159,14938.7796059032,0.0,1.0
2020-04-29,32.91,33.89,31.75,31.75,29942,30.0510029495719,30.9458672124275,28.9917758629264,28.9917758629264,32790.6267106482,0.0,1.0
2020-04-30,32.69,33.31,31.06,32.13,21450,29.8501150538287,30.4162536691048,28.3617183717321,29.3387640464826,23490.7134775034,0.0,1.0
2020-05-01,30.68,32.42,29.58,32.42,20435,28.0147301881758,29.603570818144,27.0102907094602,29.603570818144,22379.1482476821,0.0,1.0
2020-05-04,29.44,29.86,29.2,29.69,12672,26.8824529576237,27.2659662131333,26.6633025259039,27.1107346573318,13877.590731325,0.0,1.0
2020-05-05,29.34,30.18,28.63,30.15,13981,26.7911402777404,27.5581667887596,26.1428202505695,27.5307729847946,15311.1265794394,0.0,1.0
2020-05-06,29.41,29.78,28.56,29.28,12399,26.8550591536587,27.1929160692267,26.0789013746512,26.7363526698105,13578.6180143386,0.0,1.0
2020-05-07,29.55,29.84,28.95,29.84,12559,26.9828969054952,27.2477036771566,26.4350208261958,27.2477036771566,13753.8401195322,0.0,1.0
2020-05-08,31.15,32.08,29.97,30.16,20497,28.443899783627,29.293107706541,27.3664101610048,27.539904252783,22447.0468134445,0.0,1.0
2020-05-11,29.99,31.26,29.99,30.76,18712,27.3846726969815,28.5443437314985,27.3846726969815,28.0877803320824,20492.2252023796,0.0,1.0
2020-05-12,28.43,30.09,28.43,30.09,32142,25.960194890803,27.4759853768647,25.960194890803,27.4759853768647,35199.9306570589,0.0,1.0
2020-05-13,28.63,29.13,28.5,28.5,33438,26.1428202505695,26.5993836499857,26.0241137667213,26.0241137667213,36619.2297091262,0.0,1.0
2020-05-14,28.36,28.47,27.04,28.01,28654,25.8962760148848,25.9967199627563,24.6909486404261,25.5766816352935,31380.0887638405,0.0,1.0
2020-05-15,29.62,30.24,27.28,28.28,16142,27.0468157814135,27.6129543966895,24.9100990721459,25.8232258709782,17677.720137709,0.0,1.0
2020-05-18,32.61,32.89,30.55,31.07,22910,29.7770649099222,30.0327404135952,27.8960237043276,28.3708496397204,25089.615187394,0.0,1.0
2020-05-19,29.97,32.79,29.97,32.5,29110,27.3664101610048,29.941427733712,27.3664101610048,29.6766209620506,31879.4717636421,0.0,1.0
2020-05-20,31.4,32.0,30.51,31.04,20695,28.672181483335,29.2200575626344,27.8594986323743,28.3434558357554,22663.8841686215,0.0,1.0
2020-05-21,30.73,31.34,30.72,31.26,30898,28.0603865281174,28.6173938754051,28.0512552601291,28.5443437314985,33837.5787891794,0.0,1.0
2020-05-22,30.75,30.97,30.31,30.87,13269,28.078649064094,28.2795369598371,27.6768732726078,28.1882242799539,14531.3882113283,0.0,1.0
2020-05-26,31.47,32.06,31.02,31.98,14500,28.7361003592533,29.2748451705644,28.3251932997788,29.2017950266578,15879.5032831608,0.0,1.0
2020-05-27,31.98,32.1,31.05,31.99,16843,29.2017950266578,29.3113702425177,28.3525871037437,29.2109262946461,18445.411986088,0.0,1.0
2020-05-28,31.35,32.46,31.28,32.37,15739,28.6265251433934,29.6400958900973,28.5626062674752,29.5579144782024,17236.3794602529,0.0,1.0
2020-05-29,31.26,31.69,30.86,31.26,15690,28.5443437314985,28.9369882549964,28.1790930119656,28.5443437314985,17182.7176905374,0.0,1.0
2020-06-01,30.71,32.1,30.71,32.1,11528,28.0421239921407,29.3113702425177,28.0421239921407,29.3113702425177,12624.7526791916,0.0,1.0
2020-06-02,31.05,31.4,30.76,31.0,17615,28.3525871037437,28.672181483335,28.0877803320824,28.3069307638021,19290.8586436467,0.0,1.0
2020-06-03,33.35,33.59,31.47,31.47,13635,30.4527787410581,30.6719291727778,28.7361003592533,28.7361003592533,14932.2087769584,0.0,1.0
2020-06-04,33.97,33.97,32.0,32.65,23091,31.0189173563341,31.0189173563341,29.2200575626344,29.8135899818754,25287.8351938942,0.0,1.0
2020-06-05,34.49,34.97,34.1,34.81,31048,31.4937432917269,31.9320441551664,31.1376238401823,31.7859438673533,34001.8495127983,0.0,1.0
2020-06-08,31.98,34.0,30.98,33.51,29925,29.2017950266578,31.0463111602991,28.2886682278255,30.5988790288712,32772.0093619714,0.0,1.0
2020-06-09,31.87,32.18,30.93,31.52,19852,29.1013510787862,29.3844203864243,28.2430118878838,28.7817566991949,21740.6827018833,0.0,1.0
2020-06-10,30.29,31.96,30.29,31.96,13604,27.6586107366312,29.1835324906811,27.6586107366312,29.1835324906811,14898.2594940772,0.0,1.0
2020-06-11,27.0,29.09,26.99,29.04,17799,24.6544235684728,26.5628585780324,24.6452923004845,26.5172022380908,19492.3640646192,0.0,1.0
2020-06-12,28.17,28.48,27.15,28.38,12664,25.7227819231066,26.0058512307446,24.7913925882977,25.9145385508614,13868.8296260654,0.0,1.0
2020-06-15,29.01,29.37,27.33,27.33,18338,26.4898084341258,26.8185340817054,24.9557554120875,24.9557554120875,20082.6435314898,0.0,1.0
2020-06-16,28.86,30.6,28.85,30.38,13744,26.3528394143009,27.9416800442692,26.3437081463126,27.7407921485261,15051.5788361215,0.0,1.0
2020-06-17,27.86,29.61,27.86,29.17,13706,25.4397126154686,27.0376845134252,25.4397126154686,26.635908721939,15009.963586138,0.0,1.0
2020-06-18,27.99,28.46,27.33,27.33,10755,25.5584190993168,25.987588694768,24.9557554120875,24.9557554120875,11778.2108834755,0.0,1.0
2020-06-19,27.58,28.37,27.1,28.19,35810,25.1840371117956,25.9054072828731,24.745736248356,25.7410444590833,39216.8974186197,0.0,1.0
2020-06-22,28.24,28.99,27.58,27.58,26282,25.7867007990249,26.4715458981491,25.1840371117956,25.1840371117956,28782.421054347,0.0,1.0
2020-06-23,27.67,29.27,27.67,28.89,16951,25.2662185236905,26.7272214018222,25.2662185236905,26.3802332182659,18563.6869070936,0.0,1.0
2020-06-24,25.97,27.8,25.97,27.8,20723,23.7139029656755,25.3849250075387,23.7139029656755,25.3849250075387,22694.5480370304,0.0,1.0
2020-06-25,26.53,26.73,25.2,25.88,12611,24.2252539730216,24.4078793327881,23.0107953305746,23.6317215537806,13810.78730372,0.0,1.0
2020-06-26,24.8,26.19,24.06,26.12,114937,22.7642510948899,24.0401506522244,22.0849952154456,23.9758967176824,125215.52271227,0.13,1.0
2020-06-29,28.27,28.27,25.19,25.48,19680,25.9494104214733,25.9494104214733,23.1222373016241,23.3884321732982,21439.9321974427,0.0,1.0
2020-06-30,27.97,28.38,27.64,27.64,14313,25.6740364162932,26.0503808900393,25.371125010595,25.371125010595,15592.9750783535,0.0,1.0
2020-07-01,27.88,28.21,27.25,27.54,13103,25.5914242147391,25.8943356204373,25.0131388038609,25.279333675535,14274.7678649945,0.0,1.0
2020-07-02,27.55,28.53,27.55,28.21,8629,25.288512809041,26.1880678926294,25.288512809041,25.8943356204373,9400.66945791326,0.0,1.0
2020-07-06,28.46,28.55,27.38,28.38,8527,26.1238139580874,26.2064261596414,25.1324675394389,26.0503808900393,9289.54785810943,0.0,1.0
2020-07-07,27.05,28.53,26.93,28.32,12070,24.8295561337408,26.1880678926294,24.7194065316687,25.9953060890033,13149.3893101186,0.0,1.0
2020-07-08,27.24,27.84,26.56,27.41,9166,25.0039596703549,25.5547076807151,24.3797785919466,25.1600049399569,9985.69199805689,0.0,1.0
2020-07-09,26.54,27.6,26.29,26.95,17344,24.3614203249346,25.334408476571,24.1319419872845,24.7377647986808,18895.0296764454,0.0,1.0
2020-07-10,27.71,27.74,26.51,26.51,30749,25.4353789451371,25.4629163456551,24.3338829244166,24.3338829244166,33498.8046310551,0.0,1.0
2020-07-13,27.15,28.15,27.15,28.15,11733,24.9213474688008,25.8392608194012,24.9213474688008,25.8392608194012,12782.2522597864,0.0,1.0
2020-07-14,27.8,27.8,27.17,27.17,5476,25.5179911466911,25.5179911466911,24.9397057358128,24.9397057358128,5965.70471103639,0.0,1.0
2020-07-15,28.01,28.77,27.9,28.47,16307,25.7107529503172,26.4083670967735,25.6097824817511,26.1329930915934,17765.2934117733,0.0,1.0
2020-07-16,28.07,28.23,27.83,28.23,7284,25.7658277513532,25.9126938874493,25.5455285472091,25.9126938874493,7935.38953893153,0.0,1.0
2020-07-17,28.0,28.4,27.94,28.09,9527,25.7015738168112,26.0687391570513,25.6464990157751,25.7841860183652,10378.9753071665,0.0,1.0
2020-07-20,28.18,28.97,27.8,27.8,5481,25.8667982199192,26.5919497668936,25.5179911466911,25.5179911466911,5971.15184828169,0.0,1.0
2020-07-21,28.29,28.67,27.45,28.67,5865,25.9677686884853,26.3165757617134,25.1967214739809,26.3165757617134,6389.49198871958,0.0,1.0
2020-07-22,28.16,28.18,27.58,27.66,17425,25.8484399529072,25.8667982199192,25.316050209559,25.389483277607,18983.2732998191,0.0,1.0
2020-07-23,28.01,28.65,28.01,28.35,7881,25.7107529503172,26.2982174947014,25.7107529503172,26.0228434895213,8585.77772601858,0.0,1.0
2020-07-24,27.95,28.25,27.76,27.76,9533,25.6556781492811,25.9310521544613,25.4812746126671,25.4812746126671,10385.5118718609,0.0,1.0
2020-07-27,28.99,29.2999,27.93,27.93,4917,26.6103080339056,26.8947693812566,25.6373198822691,25.6373198822691,5356.7147670135,0.0,1.0
2020-07-28,28.9,29.34,28.54,28.61,6766,26.5276958323515,26.9315777066157,26.1972470261354,26.2615009606774,7371.06612031999,0.0,1.0
2020-07-29,28.26,29.48,28.26,29.09,14339,25.9402312879673,27.0600855756998,25.9402312879673,26.7020993689656,15621.300192029,0.0,1.0
2020-07-30,28.7,28.78,28.03,28.44,7245,26.3441131622314,26.4175462302795,25.7291112173292,26.1054556910753,7892.90186841832,0.0,1.0
2020-07-31,27.74,28.4,27.23,28.4,19646,25.4629163456551,26.0687391570513,24.9947805368489,26.0687391570513,21402.8916641747,0.0,1.0
2020-08-03,28.44,28.44,27.51,27.77,8272,26.1054556910753,26.1054556910753,25.251796275017,25.4904537461731,9011.74385859992,0.0,1.0
2020-08-04,28.59,28.61,28.12,28.3102,8070,26.2431426936654,26.2615009606774,25.8117234188832,25.9863105381674,8791.67951389037,0.0,1.0
2020-08-05,28.79,28.8,28.03,28.8,6690,26.4267253637855,26.4359044972915,25.7291112173292,26.4359044972915,7288.26963419164,0.0,1.0
2020-08-06,28.98,28.98,28.74,28.74,2036,26.6011289003996,26.6011289003996,26.3808296962555,26.3808296962555,2218.07428628015,0.0,1.0
2020-08-07,29.77,29.8,28.3384,28.3384,4988,27.3262804473739,27.3538178478919,26.0121956946543,26.0121956946543,5434.06411589655,0.0,1.0
2020-08-10,30.25,30.47,29.28,29.99,8369,27.7668788556621,27.9688197927942,26.8765029055797,27.528221384506,9117.41832115842,0.0,1.0
2020-08-11,30.91,31.58,30.51,30.51,9454,28.3727016670583,28.9877036119606,28.0055363268182,28.0055363268182,10299.4471033853,0.0,1.0
2020-08-12,31.55,31.83,30.835,31.22,5811,28.9601662114426,29.2171819496107,28.3038581657633,28.6572548057445,6330.6629064705,0.0,1.0
2020-08-13,30.97,31.22,30.55,31.22,4586,28.4277764680944,28.6572548057445,28.0422528608422,28.6572548057445,4996.11428137561,0.0,1.0
2020-08-14,31.67,31.73,29.4639,30.68,7012,29.0703158135146,29.1253906145507,27.0453071707551,28.1615815964202,7639.06527278803,0.0,1.0
2020-08-17,31.22,31.65,31.1152,31.1152,2832,28.6572548057445,29.0519575465026,28.5610574866015,28.5610574866015,3085.25853572955,0.0,1.0
2020-08-18,31.0,31.19,30.5,30.5,6083,28.4553138686124,28.6297174052264,27.9963571933122,27.9963571933122,6626.98717261401,0.0,1.0
2020-08-19,31.36,31.77,31.11,31.3,12533,28.7857626748285,29.1621071485747,28.5562843371784,28.7306878737925,13653.794219032,0.0,1.0
2020-08-20,30.61,31.03,30.61,30.99,3997,28.0973276618782,28.4828512691304,28.0973276618782,28.4461347351064,4354.44151388102,0.0,1.0
2020-08-21,29.56,30.52,29.55,30.52,19119,27.1335186437478,28.0147154603242,27.1243395102418,28.0147154603242,20828.7633985217,0.0,1.0
2020-08-24,30.48,30.66,29.85,30.04,22812,27.9779989263002,28.1432233294082,27.3997135154219,27.574117052036,24852.0189678893,0.0,1.0
2020-08-25,30.04,30.82,30.01,30.82,6286,27.574117052036,28.2900894655043,27.546579651518,28.2900894655043,6848.1409447726,0.0,1.0
2020-08-26,29.76,30.31,29.642,29.68,18508,27.3171013138679,27.8219536566981,27.208787538497,27.2436682458198,20163.1232271478,0.0,1.0
2020-08-27,29.7,30.06,29.7,29.89,5212,27.2620265128318,27.592475319048,27.2620265128318,27.4364300494459,5678.09586448534,0.0,1.0
2020-08-28,29.43,29.8,29.24,29.8,10381,27.0141899081697,27.3538178478919,26.8397863715557,27.3538178478919,11309.3463486612,0.0,1.0
2020-08-31,28.28,30.11,28.28,30.11,12098,25.9585895549793,27.638370986578,25.9585895549793,27.638370986578,13179.8932786922,0.0,1.0
2020-09-01,29.7,30.125,28.3,28.3,12720,27.2620265128318,27.652139686837,25.9769478219913,25.9769478219913,13857.5171520057,0.0,1.0
2020-09-02,29.21,29.79,29.09,29.39,8497,26.8122489710377,27.3446387143859,26.7020993689656,26.9774733741457,9256.86503463772,0.0,1.0
2020-09-03,28.73,28.95,28.47,28.95,8662,26.3716505627495,26.5735914998815,26.1329930915934,26.5735914998815,9436.62056373213,0.0,1.0
2020-09-04,30.71,30.71,29.0101,29.31,13628,28.1891189969383,28.1891189969383,26.6287580922526,26.9040403060977,14846.7172757494,0.0,1.0
2020-09-08,28.7,30.02,28.7,30.02,83739,26.3441131622314,27.555758785024,26.3441131622314,27.555758785024,91227.5651565883,0.0,1.0
2020-09-09,29.65,30.75,28.55,29.16,11188,27.2161308453018,28.2258355309623,26.2064261596414,26.7663533035076,12188.5143000503,0.0,1.0
2020-09-10,29.19,30.36,28.81,29.49,63440,26.7938907040256,27.8678493242281,26.4450836307975,27.0692647092058,69113.2773681792,0.0,1.0
2020-09-11,29.09,29.52,28.77,29.52,33137,26.7020993689656,27.0968021097238,26.4083670967735,27.0968021097238,36100.3573794034,0.0,1.0
2020-09-14,29.07,29.26,28.91,29.26,8919,26.6837411019536,26.8581446385677,26.5368749658575,26.8581446385677,9716.60341813981,0.0,1.0
2020-09-15,29.42,29.77,29.015,29.25,6679,27.0050107746637,27.3262804473739,26.6332558676706,26.8489655050617,7276.28593225203,0.0,1.0
2020-09-16,29.65,29.865,29.54,29.67,7149,27.2161308453018,27.4134822156809,27.1151603767358,27.2344891123138,7788.31683330884,0.0,1.0
2020-09-17,29.25,29.64,28.98,29.35,9806,26.8489655050617,27.2069517117958,26.6011289003996,26.9407568401217,10682.9255654534,0.0,1.0
2020-09-18,30.3,30.315,28.52,29.55,62118,27.8127745231921,27.8265432234511,26.1788887591234,27.1243395102418,67673.0542805257,0.0,1.0
2020-09-21,28.3,30.1038,27.96,29.33,22590,25.9769478219913,27.6326799238043,25.6648572827872,26.9223985731097,24610.1660741987,0.0,1.0
2020-09-22,28.62,28.62,28.25,28.25,7626,26.2706800941834,26.2706800941834,25.9310521544613,25.9310521544613,8307.97372650905,0.0,1.0
2020-09-23,28.23,28.42,28.02,28.17,14696,25.9126938874493,26.0870974240633,25.7199320838232,25.8576190864132,16010.2257913423,0.0,1.0
2020-09-24,28.59,29.05,28.04,28.2,12886,26.2431426936654,26.6653828349416,25.7382903508352,25.8851564869312,14038.3621085491,0.0,1.0
2020-09-25,29.1,29.925,28.92,28.92,9425,26.7112785024716,27.4685570167169,26.5460540993635,26.5460540993635,10267.8537073627,0.0,1.0
2020-09-28,28.62,29.22,28.5,29.15,19890,26.2706800941834,26.8214281045437,26.1605304921114,26.7571741700016,21668.7119617447,0.0,1.0
2020-09-29,28.55,28.66,28.18,28.65,2328,26.2064261596414,26.3073966282074,25.8667982199192,26.2982174947014,2536.18710140481,0.0,1.0
2020-09-30,28.4,28.715,28.205,28.37,8435,26.0687391570513,26.3578818624905,25.8897460536842,26.0412017565333,9189.32053279621,0.0,1.0
2020-10-01,27.95,28.87,27.72,28.6,9702,25.7750068848592,26.6234149826793,25.5629048604042,26.3744256496234,10520.6916611647,0.13,1.0
2020-10-02,27.98,28.71,27.98,28.705,4135,25.8026723663099,26.4758657482758,25.8026723663099,26.4712548347007,4483.92702730528,0.0,1.0
2020-10-05,28.81,30.0,28.0001,28.5,6512,26.5680840197779,27.6654814506539,25.8212082388818,26.2822073781212,7061.50732812868,0.0,1.0
2020-10-06,28.55,29.85,28.0163,29.36,6376,26.3283165138723,27.5271540434006,25.8361475988651,27.0752845130399,6914.03113085816,0.0,1.0
2020-10-07,28.97,29.22,28.43,28.92,10015,26.7156332541814,26.9461789329369,26.2176545880697,26.6695241184303,10860.1037916475,0.0,1.0
2020-10-08,28.8,29.29,28.66,28.98,9766,26.5588621926277,27.0107317229884,26.4297566125247,26.7248550813317,10590.0922245861,0.0,1.0
2020-10-09,28.61,29.11,28.075,28.075,7676,26.3836474767736,26.8447388342845,25.8902797242369,25.8902797242369,8323.73007535559,0.0,1.0
2020-10-12,29.5,29.5,28.3,28.53,7974,27.204390093143,27.204390093143,26.0977708351168,26.3098728595718,8646.87644878654,0.0,1.0
2020-10-13,29.03,29.85,28.7595,29.055,29263,26.7709642170827,27.5271540434006,26.5215137926693,26.7940187849583,31732.3232406372,0.0,1.0
2020-10-14,29.93,30.17,28.69,29.38,10791,27.6009286606024,27.8222525122076,26.4574220939753,27.0937281673404,11701.5856231321,0.0,1.0
2020-10-15,30.99,30.99,29.5262,29.7,10266,28.5784423385255,28.5784423385255,27.2285512802766,27.3888266361473,11132.2841263158,0.0,1.0
2020-10-16,31.52,31.52,30.47,30.7,6188,29.067199177487,29.067199177487,28.0989073267141,28.3110093511691,6710.16697580777,0.0,1.0
2020-10-19,30.96,31.19,30.6728,31.04,2077,28.5507768570748,28.7628788815298,28.2859259813205,28.6245514742765,2252.26515978551,0.0,1.0
2020-10-20,31.04,31.04,30.66,31.02,3752,28.6245514742765,28.6245514742765,28.2741220425683,28.6061078199761,4068.60803058028,0.0,1.0
2020-10-21,31.45,31.45,30.5,30.86,5600,29.0026463874355,29.0026463874355,28.1265728081648,28.4585585855726,6072.54929937354,0.0,1.0
2020-10-22,31.45,31.76,30.985,31.33,6015,29.0026463874355,29.2885230290922,28.5738314249503,28.8919844616329,6522.56857780926,0.0,1.0
2020-10-23,31.36,31.87,31.36,31.54,6637,28.9196499430835,29.3899631277446,28.9196499430835,29.0856428317874,7197.05530356111,0.0,1.0
2020-10-26,30.78,30.96,30.44,30.96,5417,28.3847839683709,28.5507768570748,28.0712418452635,28.5507768570748,5874.10706334044,0.0,1.0
2020-10-27,29.79,30.8,29.75,30.74,13156,27.4718230804993,28.4032276226713,27.4349357718984,28.34789665977,14266.153318314,0.0,1.0
2020-10-28,29.56,30.07,28.99,30.07,31470,27.2597210560443,27.7300342407054,26.7340769084819,27.7300342407054,34125.5582948724,0.0,1.0
2020-10-29,29.79,29.8,29.2,29.5,3543,27.4718230804993,27.4810449076495,26.9277352786364,27.204390093143,3841.97181565723,0.0,1.0
2020-10-30,29.84,30.21,29.1101,29.62,6810,27.5179322162504,27.8591398208085,26.844831052556,27.3150520189456,7384.65370155961,0.0,1.0
2020-11-02,30.3,30.32,29.51,30.32,4778,27.9421362651604,27.9605799194609,27.2136119202932,27.9605799194609,5181.18581292979,0.0,1.0
2020-11-03,30.52,30.575,29.71,30.52,17518,28.1450164624652,28.1957365117914,27.3980484632976,28.1450164624652,18996.2354690046,0.0,1.0
2020-11-04,29.63,30.13,29.63,30.11,4003,27.3242738460958,27.7853652036067,27.3242738460958,27.7669215493063,4340.78836524863,0.0,1.0
2020-11-05,29.95,30.4,29.7,29.7,5123,27.6193723149028,28.0343545366626,27.3888266361473,27.3888266361473,5555.29822512333,0.0,1.0
2020-11-06,29.89,29.95,29.13,29.13,4796,27.5640413520015,27.6193723149028,26.8631824885849,26.8631824885849,5200.70472139205,0.0,1.0
2020-11-09,29.42,31.6589,29.42,30.75,48736,27.1306154759412,29.1952903566035,27.1306154759412,28.3571184869202,52848.5290454053,0.0,1.0
2020-11-10,30.2,30.7319,29.8,29.8,44738,27.8499179936582,28.3404269797783,27.4810449076495,27.4810449076495,48513.1625991739,0.0,1.0
2020-11-11,30.55,30.745,30.09,30.3318,9134,28.1726819439159,28.3525075733451,27.7484778950058,27.9714616754981,9904.76166079962,0.0,1.0
2020-11-12,29.3,30.425,29.28,30.125,35712,27.0199535501386,28.0574091045381,27.0015098958382,27.7807542900316,38725.5143891479,0.0,1.0
2020-11-13,29.15,29.265,28.265,29.21,9796,26.8816261428854,26.9876771551129,26.0654944400911,26.9369571057867,10622.6237386898,0.0,1.0
2020-11-16,29.57,30.49,29.3,29.63,17447,27.2689428831945,28.1173509810146,27.0199535501386,27.3242738460958,18919.244218959,0.0,1.0
2020-11-17,29.65,30.39,29.1001,29.1001,26343,27.3427175003963,28.0251327095124,26.8356092254058,26.8356092254058,28565.9225345352,0.0,1.0
2020-11-18,29.26,30.14,29.2,29.94,8558,26.9830662415378,27.7945870307569,26.9277352786364,27.6101504877526,9280.15659000691,0.0,1.0
2020-11-19,29.5,29.5,29.0,29.38,5554,27.204390093143,27.204390093143,26.7432987356321,27.0937281673404,6022.6676444144,0.0,1.0
2020-11-20,29.31,29.475,29.16,29.16,7082,27.0291753772888,27.1813355252674,26.8908479700356,26.8908479700356,7679.60609610063,0.0,1.0
2020-11-23,30.39,30.39,29.48,29.74,9754,28.0251327095124,28.0251327095124,27.1859464388425,27.4257139447482,10577.0796189446,0.0,1.0
2020-11-24,30.52,30.58,29.82,30.31,16630,28.1450164624652,28.2003474253665,27.49948856195,27.9513580923106,18033.3026515325,0.0,1.0
2020-11-25,30.61,30.9,30.17,30.56,25549,28.2280129068172,28.4954458941735,27.8222525122076,28.1819037710661,27704.9217945883,0.0,1.0
2020-11-27,30.36,30.36,29.77,30.1518,2936,27.9974672280617,27.9974672280617,27.4533794261989,27.8054687867942,3183.75084695727,0.0,1.0
2020-11-30,29.81,30.725,29.81,30.505,4975,27.4902667347997,28.3340639190447,27.4902667347997,28.1311837217399,5394.80942221133,0.0,1.0
2020-12-01,30.4,30.85,30.02,30.3,8401,28.0343545366626,28.4493367584224,27.6839251049543,27.9421362651604,9109.90833286377,0.0,1.0
2020-12-02,29.85,30.38,29.75,30.36,10665,27.5271540434006,28.0159108823622,27.4349357718984,27.9974672280617,11564.9532638962,0.0,1.0
2020-12-03,30.18,30.39,30.05,30.3,5034,27.8314743393578,28.0251327095124,27.711590586405,27.9421362651604,5458.78806661543,0.0,1.0
2020-12-04,31.96,32.0,30.39,30.39,10770,29.4729595720966,29.5098468806975,28.0251327095124,28.0251327095124,11678.8135632595,0.0,1.0
2020-12-07,32.1,32.245,31.65,31.74,20185,29.6020651521997,29.7357816458778,29.1870829304398,29.2700793747918,21888.2870728312,0.0,1.0
2020-12-08,33.0,33.0,31.83,31.83,14893,30.4320295957193,30.4320295957193,29.3530758191438,29.3530758191438,16149.7279849232,0.0,1.0
2020-12-09,33.12,33.59,32.86,32.92,10502,30.5426915215219,30.9761173975821,30.3029240156162,30.3582549785175,11388.1987039323,0.0,1.0
2020-12-10,33.17,33.85,32.48,33.6435,22791,30.588800657273,31.2158849034878,29.9524945839079,31.0254541728358,24714.1912646468,0.0,1.0
2020-12-11,33.4,33.4,32.55,32.85,6598,30.800902681728,30.800902681728,30.0170473739595,30.293702188466,7154.76433522618,0.0,1.0
2020-12-14,33.37,33.495,32.9321,33.4,10080,30.7732372002773,30.8885100396551,30.3694133893693,30.800902681728,10930.5887388724,0.0,1.0
2020-12-15,33.18,33.72,33.07,33.72,15265,30.5980224844232,31.096001150535,30.4965823857708,31.096001150535,16553.1187598102,0.0,1.0
2020-12-16,32.04,33.39,32.03,33.39,10129,29.5467341892983,30.7916808545778,29.5375123621481,30.7916808545778,10983.7235452419,0.0,1.0
2020-12-17,31.95,32.2976,31.57,32.1,9926,29.4637377449464,29.784288456688,29.1133083132381,29.6020651521997,10763.5936331396,0.0,1.0
2020-12-18,30.54,32.335,30.34,32.08,42942,28.1634601167656,29.8187780902298,27.9790235737613,29.5836214978992,46565.6092881606,0.0,1.0
2020-12-21,30.5,30.93,30.19,30.19,7520,28.1265728081648,28.5231113756242,27.840696166508,27.840696166508,8154.5662020159,0.0,1.0
2020-12-22,30.71,31.385,30.5,31.3,7213,28.3202311783194,28.9427045109591,28.1265728081648,28.8643189801822,7821.66037435381,0.0,1.0
2020-12-23,30.55,30.7,30.21,30.6,20790,28.1726819439159,28.3110093511691,27.8591398208085,28.218791079667,22544.3392739243,0.0,1.0
2020-12-24,30.4,31.17,30.33,31.17,2046,28.0343545366626,28.7444352272294,27.9698017466111,28.7444352272294,2218.64926187826,0.0,1.0
2020-12-28,31.71,31.78,30.65,31.52,30774,29.2424138933412,29.3069666833927,28.264900215418,29.067199177487,33370.8271676645,0.0,1.0
2020-12-29,30.49,31.14,30.185,30.95,20254,28.1173509810146,28.7167697457787,27.8360852529329,28.5415550299246,21963.1095552699,0.0,1.0
2020-12-30,30.35,30.71,30.23,30.4,11876,27.9882454009115,28.3202311783194,27.8775834751089,28.0343545366626,12878.1420498858,0.0,1.0
2020-12-31,30.0,30.6686,30.0,30.2694,9691,27.6654814506539,28.2820528139175,27.6654814506539,27.9139174740808,10508.7634393266,0.0,1.0
2021-01-04,29.18,30.5,29.145,30.02,26612,26.909291624336,28.1265728081648,26.8770152293102,27.6839251049543,28857.6217776659,0.0,1.0
2021-01-05,28.6,29.85,28.6,28.8,57106,26.4943094025762,27.6522774708706,26.4943094025762,26.6795842935033,61644.6186682334,0.13,1.0
2021-01-06,29.55,31.98,28.63,28.63,41761,27.37436513448,29.6254550592443,26.5221006362153,26.5221006362153,45080.0427311332,0.0,1.0
2021-01-07,30.1,30.77,29.37,29.37,23457,27.8838710845295,28.5045419691353,27.2076177326456,27.2076177326456,25321.2940864489,0.0,1.0
2021-01-08,29.88,30.595,29.63,30.11,15505,27.6800687045097,28.3424264395741,27.4484750908508,27.8931348290759,16737.2922714068,0.0,1.0
2021-01-11,30.55,31.07,29.5,29.5,14099,28.3007395891155,28.782454305526,27.3280464117482,27.3280464117482,15219.5474836869,0.0,1.0
2021-01-12,32.2,32.24,30.784,31.0,8105,29.8292574392641,29.8663124174495,28.5175112115002,28.7176080937015,8749.16180972283,0.0,1.0
2021-01-13,31.01,31.99,30.82,31.99,10177,28.7268718382478,29.6347188037906,28.5508606918671,29.6347188037906,10985.8383389944,0.0,1.0
2021-01-14,32.83,33.21,31.4,32.4,14282,30.4128733456845,30.764895638446,29.0881578755557,30.0145323301912,15417.0917910501,0.0,1.0
2021-01-15,32.48,33.1,32.264,32.43,12731,30.0886422865621,30.6629944484361,29.8885454043608,30.0423235638303,13742.8228253647,0.0,1.0
2021-01-19,31.98,32.63,31.395,32.63,15943,29.6254550592443,30.2275984547574,29.0835260032825,30.2275984547574,17210.1032365714,0.0,1.0
2021-01-20,31.5,31.75,31.41,31.75,8861,29.1807953210192,29.4123889346781,29.097421620102,29.4123889346781,9565.24648932191,0.0,1.0
2021-01-21,32.01,32.3314,31.125,31.28,9146,29.6532462928834,29.9509830426032,28.8334049005309,28.9769929409994,9872.89745980566,0.0,1.0
2021-01-22,32.37,32.42,31.36,31.73,9501,29.9867410965522,30.0330598192839,29.0511028973703,29.3938614455854,10256.1118265486,0.0,1.0
2021-01-25,31.31,32.09,31.31,32.09,7083,29.0047841746385,29.7273562492542,29.0047841746385,29.7273562492542,7645.93622433889,0.0,1.0
2021-01-26,30.8,31.335,30.8,31.32,11397,28.5323332027744,29.0279435360044,28.5323332027744,29.0140479191848,12302.8003880828,0.0,1.0
2021-01-27,30.05,31.125,29.22,30.75,44651,27.8375523617977,28.8334049005309,27.0686615644502,28.4860144800426,48199.7315195477,0.0,1.0
2021-01-28,30.59,30.93,29.98,30.59,20532,28.3377945673009,28.652761881877,27.7727061499732,28.3377945673009,22163.8235999049,0.0,1.0
2021-01-29,29.42,30.5,29.28,30.5,11496,27.2539364553773,28.2544208663837,27.1242440317284,28.2544208663837,12409.6686199351,0.0,1.0
2021-02-01,29.6,29.77,29.12,29.77,39561,27.4206838572117,27.5781675144998,26.9760241189867,27.5781675144998,42705.1931344164,0.0,1.0
2021-02-02,29.85,30.84,29.5,29.8,24128,27.6522774708706,28.5693881809598,27.3280464117482,27.6059587481388,26045.6232134475,0.0,1.0
2021-02-03,29.6,30.5804,29.24,30.17,66554,27.4206838572117,28.3289013725364,27.0871890535429,27.948717296354,71843.518209043,0.0,1.0
2021-02-04,30.6,30.82,29.535,30.51,13529,28.3470583118473,28.5508606918671,27.3604695176604,28.2636846109301,14604.2455427193,0.0,1.0
2021-02-05,30.54,31.12,30.34,30.6,14469,28.2914758445691,28.8287730282577,28.106200953642,28.3470583118473,15618.9540067711,0.0,1.0
2021-02-08,32.36,32.7,31.025,31.025,14594,29.9774773520058,30.2924446665819,28.7407674550674,28.7407674550674,15753.8886429482,0.0,1.0
2021-02-09,32.29,32.88,31.6186,31.6643,21699,29.9126311401813,30.4591920684163,29.290663331339,29.3329986439159,23423.5733632542,0.0,1.0
2021-02-10,31.65,32.7,31.5,31.8124,18418,29.3197514892146,30.2924446665819,29.1807953210192,29.4701947006474,19881.8090328778,0.0,1.0
2021-02-11,32.44,32.65,31.7617,32.195,39430,30.0515873083766,30.2461259438501,29.4232275157974,29.8246255669909,42563.7816357028,0.0,1.0
2021-02-12,32.28,32.66,31.99,32.66,8040,29.903367395635,30.2553896883965,29.6347188037906,30.2553896883965,8678.99579891072,0.0,1.0
2021-02-16,32.22,32.98,31.9402,32.41,27633,29.8477849283568,30.5518295138798,29.5885853559498,30.0237960747376,29829.1904118533,0.0,1.0
2021-02-17,32.34,32.875,31.88,32.15,21634,29.9589498629131,30.4545601961431,29.5328176137807,29.7829387165323,23353.4073524421,0.0,1.0
2021-02-18,31.82,32.6,31.82,32.12,18256,29.4772351465026,30.1998072211183,29.4772351465026,29.7551474828933,19706.9337443923,0.0,1.0
2021-02-19,32.53,32.85,31.9,31.9,12302,30.1349610092938,30.4314008347772,29.5513451028735,29.5513451028735,13279.727154005,0.0,1.0
2021-02-22,32.04,32.7362,32.04,32.14,7933,29.6810375265224,30.3259794218397,29.6810375265224,29.773674971986,8563.49175034315,0.0,1.0
2021-02-23,32.05,32.58,31.51,32.2,10929,29.6903012710688,30.1812797320256,29.1900590655656,29.8292574392641,11797.6051102357,0.0,1.0
2021-02-24,31.8,32.435,31.74,31.96,49092,29.4587076574099,30.0469554361035,29.4031251901318,29.6069275701516,52993.6892736475,0.0,1.0
2021-02-25,31.5,32.46,31.5,32.1,28918,29.1807953210192,30.0701147974694,29.1807953210192,29.7366199938006,31216.3184717539,0.0,1.0
2021-02-26,31.43,32.19,30.62,31.5,24330,29.1159491091948,29.8199936947178,28.36558580094,29.1807953210192,26263.6775855097,0.0,1.0
2021-03-01,31.75,32.09,31.0896,32.09,32594,29.4123889346781,29.7273562492542,28.8006112448368,29.7273562492542,35184.4762524498,0.0,1.0
2021-03-02,31.19,31.86,31.14,31.7,24506,28.8936192400822,29.514290124688,28.8473005173504,29.3660702119463,26453.6655532471,0.0,1.0
2021-03-03,31.29,32.13,31.29,31.75,41219,28.9862566855458,29.7644112274396,28.9862566855458,29.4123889346781,44494.9661486693,0.0,1.0
2021-03-04,31.15,31.64,30.62,31.3,35994,28.8565642618968,29.3104877446682,28.36558580094,28.9955204300921,38854.6983564668,0.0,1.0
2021-03-05,33.99,36.22,31.64,31.64,82784,31.4874677130617,33.5532827468989,29.3104877446682,29.3104877446682,89363.4313702769,0.0,1.0
2021-03-08,35.41,35.9335,34.79,35.0,31534,32.8029194386442,33.2878764656459,32.2285672767701,32.4231059122436,34040.230537668,0.0,1.0
2021-03-09,36.79,36.97,35.1,35.83,45207,34.0813161860412,34.2480635878756,32.5157433577072,33.1919967095911,48799.9207812634,0.0,1.0
2021-03-10,36.85,37.095,36.2,36.65,23034,34.1368986533193,34.363860394705,33.5347552578062,33.9516237623922,24864.6752776256,0.0,1.0
2021-03-11,37.06,37.16,36.615,36.69,10342,34.3314372887928,34.4240747342563,33.91920065648,33.9886787405776,11163.9520587481,0.0,1.0
2021-03-12,38.47,38.83,36.97,36.97,25637,35.6376252698289,35.9711200734977,34.2480635878756,34.2480635878756,27674.5541413774,0.0,1.0
2021-03-15,37.5,38.5,36.98,38.48,22495,34.7390420488324,35.665416503468,34.257327332422,35.6468890143752,24282.83712643,0.0,1.0
2021-03-16,36.16,37.68,36.05,37.48,14858,33.4977002796208,34.9057894506668,33.3957990896109,34.7205145597397,16038.8705945542,0.0,1.0
2021-03-17,35.65,36.305,35.51,36.3,26663,33.0252493077567,33.632024575543,32.8955568841077,33.6273927032698,28782.097635119,0.0,1.0
2021-03-18,34.13,35.64,34.13,35.64,31572,31.6171601367107,33.0159855632103,31.6171601367107,33.0159855632103,34081.2506670659,0.0,1.0
2021-03-19,34.0,35.0,34.0,34.35,110851,31.4967314576081,32.4231059122436,31.4967314576081,31.8209625167305,119661.114838937,0.0,1.0
2021-03-22,32.68,34.52,32.68,34.52,58811,30.2739171774892,31.9784461740185,30.2739171774892,31.9784461740185,63485.1271056889,0.0,1.0
2021-03-23,31.66,33.1,31.64,32.7,65789,29.3290152337609,30.6629944484361,29.3104877446682,30.2924446665819,71017.7182356392,0.0,1.0
2021-03-24,31.88,32.9999,31.65,32.21,132639,29.5328176137807,30.5702643655271,29.3197514892146,29.8385211838105,143180.76166315,0.0,1.0
2021-03-25,32.43,33.03,31.41,31.8,69413,30.0423235638303,30.5981482366116,29.097421620102,29.4587076574099,74929.7432076854,0.0,1.0
2021-03-26,33.52,33.66,32.5,32.87,36177,31.181764143032,31.3119982414814,30.2329157114719,30.5771058288025,38889.8150354006,0.14,1.0
2021-03-29,33.2,33.88,33.0144,33.36,18842,30.884086203719,31.5166518247591,30.7114329989175,31.0329251733755,20254.9104374884,0.0,1.0
2021-03-30,35.08,35.5,33.16,33.17,37728,32.6329440971826,33.0236463925309,30.8468764613049,30.8561788969084,40557.1203155484,0.0,1.0
2021-03-31,35.3,36.145,35.0101,35.13,52613,32.8375976804603,33.6236534889586,32.567920072314,32.6794562752003,56558.3060634528,0.0,1.0
2021-04-01,35.24,35.6,34.5,35.475,19352,32.7817830668391,33.1166707485662,32.0934028321779,33.0003903035221,20803.1539532043,0.0,1.0
2021-04-05,35.82,35.82,35.08,35.72,32835,33.3213243318438,33.3213243318438,32.6329440971826,33.2282999758085,35297.2075265329,0.0,1.0
2021-04-06,35.82,36.42,35.5271,35.87,19872,33.3213243318438,33.8794704680556,33.0488559930165,33.3678365098615,21362.1473417774,0.0,1.0
2021-04-07,34.9,35.74,34.67,35.74,29153,32.4655002563191,33.2469048470156,32.2515442374379,33.2469048470156,31339.1043405211,0.0,1.0
2021-04-08,34.97,35.5,34.37,35.32,18388,32.5306173055438,33.0236463925309,31.972471169332,32.8562025516674,19766.8662097727,0.0,1.0
2021-04-09,34.92,35.21,34.66,34.81,9824,32.4841051275262,32.7538757600285,32.2422418018344,32.3817783358873,10560.6750948883,0.0,1.0
2021-04-12,34.37,35.488,34.26,34.99,13264,31.972471169332,33.0124834698067,31.8701443776932,32.5492221767509,14258.6313577564,0.0,1.0
2021-04-13,34.29,34.745,34.0101,34.32,9978,31.8980516845038,32.3213125044644,31.637676511961,31.9259589913144,10726.2231368888,0.0,1.0
2021-04-14,34.15,34.96,34.1001,34.4381,15241,31.7678175860544,32.5213148699403,31.7213984323928,32.0358207557921,16383.8812216198,0.0,1.0
2021-04-15,34.86,35.03,34.092,34.53,20322,32.428290513905,32.586431919165,31.7138634595539,32.1213101389885,21845.8916203502,0.0,1.0
2021-04-16,35.2,35.5,34.89,34.89,16699,32.744573324425,33.0236463925309,32.4561978207156,32.4561978207156,17951.2126841959,0.0,1.0
2021-04-19,34.78,35.32,34.2952,35.01,20378,32.3538710290767,32.8562025516674,31.9028889510176,32.5678270479579,21906.0909083504,0.0,1.0
2021-04-20,34.07,35.03,34.02,34.8,12779,31.6933981012261,32.586431919165,31.6468859232085,32.3724759002838,13737.2625241834,0.0,1.0
2021-04-21,34.28,34.665,33.8,33.93,17769,31.8887492489003,32.2468930196362,31.4422323399308,31.5631640027767,19101.4490799135,0.0,1.0
2021-04-22,33.89,34.57,33.89,34.22,10979,31.5259542603626,32.1585198814026,31.5259542603626,31.8329346352791,11802.285409892,0.0,1.0
2021-04-23,33.92,34.78,33.4,34.48,14431,31.5538615671732,32.3538710290767,31.0701349157896,32.0747979609708,15513.1415201887,0.0,1.0
2021-04-26,33.99,34.8699,33.81,34.8697,9710,31.6189786163979,32.4374999251525,31.4515347755344,32.4373138764404,10438.1265443165,0.0,1.0
2021-04-27,33.83,34.2799,33.36,33.96,22038,31.4701396467414,31.8886562245442,31.0329251733755,31.5910713095873,23690.5698026414,0.0,1.0
2021-04-28,34.32,36.0599,33.64,34.08,21895,31.9259589913144,33.5444897619725,31.2933933702743,31.7027005368297,23536.8466207838,0.0,1.0
2021-04-29,34.62,34.62,34.05,34.5,24467,32.2050320594203,32.2050320594203,31.6747932300191,32.0934028321779,26301.7139196491,0.0,1.0
2021-04-30,34.35,34.845,33.89,34.2,45740,31.953866298125,32.4143368604997,31.5259542603626,31.814329764072,49169.9184487166,0.0,1.0
2021-05-03,34.62,35.17,34.29,34.78,38222,32.2050320594203,32.7166660176144,31.8980516845038,32.3538710290767,41088.1640346928,0.0,1.0
2021-05-04,33.99,34.51,33.74,34.3,22333,31.6189786163979,32.1027052677814,31.3864177263096,31.9073541201073,24007.691051928,0.0,1.0
2021-05-05,34.02,34.23,33.49,33.85,23974,31.6468859232085,31.8422370708826,31.1538568362214,31.4887445179485,25771.7451877904,0.0,1.0
2021-05-06,34.25,34.44,34.0,34.29,17059,31.8608419420897,32.0375882185567,31.6282810520014,31.8980516845038,18338.2081070541,0.0,1.0
2021-05-07,34.25,34.82,33.96,34.32,14025,31.8608419420897,32.3910807714909,31.5910713095873,31.9259589913144,15076.6966821874,0.0,1.0
2021-05-10,34.26,34.4,33.52,34.25,34771,31.8701443776932,32.0003784761426,31.181764143032,31.8608419420897,37378.3829116818,0.0,1.0
2021-05-11,34.14,34.5,33.72,33.72,30832,31.7585151504508,32.0934028321779,31.3678128551026,31.3678128551026,33144.0079932408,0.0,1.0
2021-05-12,33.87,34.5,33.75,33.95,33198,31.5073493891555,32.0934028321779,31.3957201619132,31.5817688739838,35687.4279112483,0.0,1.0
2021-05-13,34.5,34.655,33.83,33.88,24194,32.0934028321779,32.2375905840326,31.4701396467414,31.5166518247591,26008.2423906483,0.0,1.0
2021-05-14,34.95,35.39,34.67,34.67,15229,32.5120124343368,32.9213196008921,32.2515442374379,32.2515442374379,16370.9813741912,0.0,1.0
2021-05-17,35.12,35.49,34.725,35.25,15062,32.6701538395968,33.0143439569274,32.3027076332573,32.7910855024426,16191.4584974764,0.0,1.0
2021-05-18,35.13,35.52,34.795,34.95,19867,32.6794562752003,33.042251263738,32.367824682482,32.5120124343368,21356.7724053488,0.0,1.0
2021-05-19,34.31,34.89,33.76,34.8,24452,31.9166565557108,32.4561978207156,31.4050225975167,32.3724759002838,26285.5891103634,0.0,1.0
2021-05-20,34.11,34.54,33.81,34.54,21369,31.7306078436402,32.130612574592,31.4515347755344,32.130612574592,22971.4033084965,0.0,1.0
2021-05-21,34.38,34.7552,33.95,34.42,14374,31.9817736049356,32.33080098878,31.5817688739838,32.0189833473497,15451.8672449028,0.0,1.0
2021-05-24,34.72,34.95,34.4301,34.56,19748,32.2980564154556,32.5120124343368,32.0283788073092,32.1492174457991,21228.8489183484,0.0,1.0
2021-05-25,33.75,35.0358,33.75,34.7,33643,31.3957201619132,32.591827331815,31.3957201619132,32.2794515442485,36165.7972533925,0.0,1.0
2021-05-26,34.1,34.12,33.75,33.83,22661,31.7213054080367,31.7399102792438,31.3957201619132,31.4701396467414,24360.2868816434,0.0,1.0
2021-05-27,34.55,34.8,34.03,34.18,18092,32.1399150101956,32.3724759002838,31.656188358812,31.795724892865,19448.6699732003,0.0,1.0
2021-05-28,34.39,34.65,33.78,34.53,13585,31.9910760405391,32.2329393662309,31.4236274687238,32.1213101389885,14603.7022764717,0.0,1.0
2021-06-01,34.53,34.7,34.38,34.5,15343,32.1213101389885,32.2794515442485,31.9817736049356,32.0934028321779,16493.529924763,0.0,1.0
2021-06-02,34.34,34.53,34.15,34.53,19969,31.9445638625214,32.1213101389885,31.7678175860544,32.1213101389885,21466.421108492,0.0,1.0
2021-06-03,34.01,34.3,33.73,34.005,17517,31.6375834876049,31.9073541201073,31.3771152907061,31.6329322698032,18830.5522839128,0.0,1.0
2021-06-04,37.44,38.8,34.49,34.49,66064,34.8283188996157,36.0934501416957,32.0841003965744,32.0841003965744,71017.9600436383,0.0,1.0
2021-06-07,35.79,37.73,35.48,37.32,81327,33.2934170250333,35.098089532118,33.0050415213238,34.7166896723733,87425.4909855438,0.0,1.0
2021-06-08,37.72,37.75,36.04,36.04,38776,35.0887870965145,35.1166944033251,33.5259779151215,33.5259779151215,41683.7069909803,0.0,1.0
2021-06-09,36.42,38.23,36.12,37.77,30380,33.8794704680556,35.5632113122945,33.6003973999497,35.1352992745322,32658.1137400965,0.0,1.0
2021-06-10,36.17,36.7799,35.88,36.6119,23256,33.6469095779674,34.2142651254267,33.377138945465,34.0579842072874,24999.9043166453,0.0,1.0
2021-06-11,35.19,36.305,35.165,36.14,33064,32.7352708888215,33.772492458615,32.7120147998126,33.6190022711568,35543.3796149621,0.0,1.0
2021-06-14,36.36,36.65,35.29,35.69,42423,33.8236558544345,34.0934264869368,32.8282952448568,33.200392668998,45604.1856219918,0.0,1.0
2021-06-15,36.77,37.07,36.25,36.52,18633,34.2050557141792,34.4841287822851,33.7213290627956,33.9724948240909,20030.2380947734,0.0,1.0
2021-06-16,36.58,37.45,36.46,36.99,31399,34.0283094377121,34.8376213352192,33.9166802104698,34.4097092974568,33753.5257842426,0.0,1.0
2021-06-17,35.1,37.28,34.72,36.83,51983,32.6515489683897,34.6794799299592,32.2980564154556,34.2608703278004,55881.0640734508,0.0,1.0
2021-06-18,34.0,35.3,34.0,34.67,110247,31.6282810520014,32.8375976804603,31.6282810520014,32.2515442374379,118514.123288493,0.0,1.0
2021-06-21,34.5,35.47,34.0,34.0,49877,32.0934028321779,32.9957390857203,31.6282810520014,31.6282810520014,53617.1408497298,0.0,1.0
2021-06-22,34.3,35.5577,34.03,34.65,41660,31.9073541201073,33.0773214459633,31.656188358812,32.2329393662309,44783.9703229894,0.0,1.0
2021-06-23,34.2,34.78,34.13,34.58,49127,31.814329764072,32.3538710290767,31.7492127148473,32.1678223170061,52810.9003854417,0.0,1.0
2021-06-24,34.36,34.49,33.25,34.49,62436,31.9631687337285,32.0841003965744,30.9305983817367,32.0841003965744,67117.9061710554,0.0,1.0
2021-06-25,35.07,35.83,33.675,34.37,890224,32.7538757600285,33.4636831617286,31.4510055950659,32.1001057847785,953174.394039188,0.14,1.0
2021-06-28,35.0,35.84,34.485,35.01,43361,32.6884987625035,33.4730227328036,32.207510852141,32.6978383335785,46427.1856296092,0.0,1.0
2021-06-29,35.0,35.36,34.63,34.98,20468,32.6884987625035,33.0247233212036,32.3429346327285,32.6698196203535,21915.3533236512,0.0,1.0
2021-06-30,35.0,35.2038,34.52,35.0,41506,32.6884987625035,32.8788392210121,32.2401993509035,32.6884987625035,44441.0130472673,0.0,1.0
2021-07-01,34.9,35.2,34.72,35.2,32868,32.5951030517535,32.8752901840036,32.4269907724035,32.8752901840036,35192.1943053434,0.0,1.0
2021-07-02,35.0,35.54,34.47,35.03,18773,32.6884987625035,33.1928356005536,32.1935014955285,32.7165174757285,20100.4948184925,0.0,1.0
2021-07-06,33.77,35.03,33.54,35.03,18651,31.5397315202784,32.7165174757285,31.3249213855534,32.7165174757285,19969.8678346404,0.0,1.0
2021-07-07,33.9,34.35,33.67,33.84,28020,31.6611459442534,32.0814266426285,31.4463358095284,31.6051085178034,30001.3777666947,0.0,1.0
2021-07-08,33.56,34.1,33.44,33.44,26748,31.3436005277034,31.8479373657534,31.2315256748034,31.2315256748034,28639.4308530888,0.0,1.0
2021-07-09,34.28,34.55,33.94,33.94,20217,32.0160496451035,32.2682180641285,31.6985042285534,31.6985042285534,21646.6043650702,0.0,1.0
2021-07-12,34.03,34.49,33.78,34.26,20738,31.7825603682284,32.2121806376785,31.5490710913534,31.9973705029535,22204.4458288978,0.0,1.0
2021-07-13,33.83,34.14,33.41,33.85,21213,31.5957689467284,31.8852956500534,31.2035069615784,31.6144480888784,22713.0344955351,0.0,1.0
2021-07-14,34.26,34.5,33.66,33.96,25664,31.9973705029535,32.2215202087535,31.4369962384534,31.7171833707034,27478.7779801731,0.0,1.0
2021-07-15,34.58,34.6,34.01,34.368,13369,32.2962367773535,32.3149159195035,31.7638812260784,32.0982378705635,14314.3618616324,0.0,1.0
2021-07-16,33.77,34.93,33.75,34.6,30020,31.5397315202784,32.6231217649785,31.5210523781284,32.3149159195035,32142.8037314837,0.0,1.0
2021-07-19,33.39,34.13,32.76,33.42,30316,31.1848278194284,31.8759560789784,30.5964348417033,31.2128465326534,32459.7347742725,0.0,1.0
2021-07-20,34.5,34.99,33.65,33.65,16001,32.2215202087535,32.6791591914285,31.4276566673784,31.4276566673784,17132.4784312948,0.0,1.0
2021-07-21,34.67,34.88,34.29,34.65,9748,32.3802929170285,32.5764239096035,32.0253892161785,32.3616137748785,10437.3101523819,0.0,1.0
2021-07-22,33.74,34.64,33.43,34.64,13849,31.5117128070534,32.3522742038035,31.2221861037284,32.3522742038035,14828.3040931818,0.0,1.0
2021-07-23,34.13,35.61,33.71,33.8,15459,31.8759560789784,33.2582125980786,31.4836940938284,31.5677502335034,16552.151994837,0.0,1.0
2021-07-26,34.02,34.25,33.99,34.02,6492,31.7732207971534,31.9880309318785,31.7452020839284,31.7732207971534,6951.06868170528,0.0,1.0
2021-07-27,34.07,34.53,33.85,34.04,14175,31.8199186525284,32.2495389219785,31.6144480888784,31.7918999393034,15177.3565254425,0.0,1.0
2021-07-28,33.68,34.6,33.46,34.05,20893,31.4556753806034,32.3149159195035,31.2502048169534,31.8012395103784,22370.4063411689,0.0,1.0
2021-07-29,34.04,34.61,33.6618,33.76,8370,31.7918999393034,32.3242554905785,31.4386773612469,31.5303919492034,8961.86766264221,0.0,1.0
2021-07-30,33.94,34.15,33.46,33.7,20258,31.6985042285534,31.8946352211284,31.2502048169534,31.4743545227534,21690.5035973484,0.0,1.0
2021-08-02,34.07,34.3772,33.8,33.94,7177,31.8199186525284,32.1068302759525,31.5677502335034,31.6985042285534,7684.50707464554,0.0,1.0
2021-08-03,34.61,34.85,33.685,34.125,23171,32.3242554905785,32.5484051963785,31.4603451661409,31.8712862934409,24809.4905150636,0.0,1.0
2021-08-04,34.4,34.475,34.0,34.34,12108,32.1281244980035,32.198171281066,31.7545416550034,32.0720870715535,12964.1927908329,0.0,1.0
2021-08-05,33.86,34.26,33.72,34.21,17958,31.6237876599534,31.9973705029535,31.4930336649034,31.9506726475785,19227.8637378409,0.0,1.0
2021-08-06,33.64,34.05,33.54,34.05,7361,31.4183170963034,31.8012395103784,31.3249213855534,31.8012395103784,7881.51826340612,0.0,1.0
2021-08-09,32.89,33.89,32.755,33.39,15065,30.7178492656783,31.6518063731784,30.5917650561658,31.1848278194284,16130.2910797736,0.0,1.0
2021-08-10,33.22,33.23,32.3229,32.85,17706,31.0260551111533,31.0353946822283,30.188202190015,30.6804909813783,18958.0440662775,0.0,1.0
2021-08-11,33.69,33.86,33.1,33.1,23088,31.4650149516784,31.6237876599534,30.9139802582533,30.9139802582533,24720.6213375249,0.0,1.0
2021-08-12,34.0,34.6,33.76,33.76,25226,31.7545416550034,32.3149159195035,31.5303919492034,31.5303919492034,27009.8056938844,0.0,1.0
2021-08-13,34.18,34.18,33.7,34.02,11061,31.9226539343534,31.9226539343534,31.4743545227534,31.7732207971534,11843.1562982659,0.0,1.0
2021-08-16,33.29,33.77,33.081,33.77,13097,31.0914321086784,31.5397315202784,30.8962350732108,31.5397315202784,14023.1279304211,0.0,1.0
2021-08-17,32.84,33.245,32.7392,33.17,8922,30.6711514103033,31.0494040388408,30.5770085338673,30.9793572557783,9552.90122892399,0.0,1.0
2021-08-18,32.64,33.23,32.5,32.67,10153,30.4843599888033,31.0353946822283,30.3536059937533,30.5123787020283,10870.9489102516,0.0,1.0
2021-08-19,32.69,33.18,32.5,32.5,8820,30.5310578441783,30.9886968268533,30.3536059937533,30.3536059937533,9443.68850471974,0.0,1.0
2021-08-20,32.75,33.06,32.5,32.975,9853,30.5870952706283,30.8766219739533,30.3536059937533,30.7972356198158,10549.7350155333,0.0,1.0
2021-08-23,32.65,33.0015,32.5,32.84,16330,30.4936995598783,30.8219854831646,30.3536059937533,30.6711514103033,17484.7430025026,0.0,1.0
2021-08-24,32.55,32.798,32.45,32.75,7096,30.4003038491283,30.6319252117883,30.3069081383783,30.5870952706283,7597.77932307157,0.0,1.0
2021-08-25,32.63,32.825,32.5,32.72,15949,30.4750204177283,30.6571420536908,30.3536059937533,30.5590765574033,17076.8013562103,0.0,1.0
2021-08-26,33.02,33.02,32.5,32.5,5069,30.8392636896533,30.8392636896533,30.3536059937533,30.3536059937533,5427.44410775787,0.0,1.0
2021-08-27,33.12,33.49,32.7,32.89,12445,30.9326594004033,31.2782235301784,30.5403974152533,30.7178492656783,13325.0230658999,0.0,1.0
2021-08-30,33.51,33.63,32.9,33.11,11089,31.2969026723284,31.4089775252284,30.7271888367533,30.9233198293283,11873.1362617729,0.0,1.0
2021-08-31,33.37,33.54,33.06,33.5,8222,31.1661486772784,31.3249213855534,30.8766219739533,31.2875631012534,8803.4021412478,0.0,1.0
2021-09-01,33.94,34.25,33.27,33.59,12618,31.6985042285534,31.9880309318785,31.0727529665284,31.3716192409284,13510.2564118542,0.0,1.0
2021-09-02,34.04,35.38,33.64,33.68,31401,31.7918999393034,33.0434024633536,31.4183170963034,31.4556753806034,33621.4583601706,0.0,1.0
2021-09-03,32.93,34.27,31.7,34.016,59995,30.7552075499783,32.0067100740285,29.6064403077532,31.7694849687234,64237.4253787598,0.0,1.0
2021-09-07,34.8,35.38,32.4,32.95,41746,32.5017073410035,33.0434024633536,30.2602102830033,30.7738866921283,44697.984163042,0.0,1.0
2021-09-08,34.0,35.32,33.8,35.02,56571,31.7545416550034,32.9873650369036,31.5677502335034,32.7071779046535,60571.3041270409,0.0,1.0
2021-09-09,33.22,34.0,31.87,34.0,11888,31.0260551111533,31.7545416550034,29.7652130160282,31.7545416550034,12728.6359347062,0.0,1.0
2021-09-10,32.59,33.465,32.27,33.4,15228,30.4376621334283,31.2548746024909,30.1387958590283,31.1941673905034,16304.8172959039,0.0,1.0
2021-09-13,32.74,33.26,31.8426,33.225,16511,30.5777556995533,31.0634133954534,29.7396225912827,31.0307248966909,17678.5420523161,0.0,1.0
2021-09-14,31.83,33.075,31.49,32.74,14677,29.7278547317282,30.8906313305658,29.4103093151782,30.5777556995533,15714.8544426045,0.0,1.0
2021-09-15,31.9,32.26,31.59,32.26,9070,29.7932317292532,30.1294562879532,29.5037050259282,30.1294562879532,9711.36675031838,0.0,1.0
2021-09-16,31.2,31.9,30.89,31.9,27983,29.1394617540031,29.7932317292532,28.8499350506781,29.7932317292532,29961.7613863461,0.0,1.0
2021-09-17,30.95,31.55,30.415,31.3,40003,28.9059724771281,29.4663467416282,28.4063054246156,29.2328574647532,42831.7314347283,0.0,1.0
2021-09-20,30.41,30.83,30.0,30.69,39651,28.4016356390781,28.7938976242281,28.018713225003,28.6631436291781,42454.8404649254,0.0,1.0
2021-09-21,31.12,31.34,30.1,30.49,34130,29.0647451854031,29.2702157490532,28.112108935753,28.4763522076781,36543.4340891253,0.0,1.0
2021-09-22,31.28,31.53,30.92,30.99,16114,29.2141783226032,29.4476675994782,28.8779537639031,28.9433307614281,17253.4689983054,0.0,1.0
2021-09-23,31.64,32.48,31.25,31.25,25848,29.5504028813032,30.3349268516033,29.1861596093782,29.1861596093782,27675.7891689338,0.0,1.0
2021-09-24,32.0,32.63,31.1193,31.57,18730,30.0173814350532,30.6083486320559,29.1912468153704,29.6140228720197,19967.0981060356,0.14,1.0
2021-09-27,32.76,33.49,31.88,31.88,14615,30.7302942441358,31.4150657581229,29.9048162546718,29.9048162546718,15580.3063972082,0.0,1.0
2021-09-28,33.03,33.55,32.49,32.5,12776,30.983565899994,31.4713483483136,30.4770225882775,30.4864030199759,13619.8422532147,0.0,1.0
2021-09-29,32.61,33.09,32.26,33.01,9536,30.5895877686589,31.0398484901847,30.261272659213,30.9648050365971,10165.8434350857,0.0,1.0
2021-09-30,32.26,32.8,31.58,32.8,20661,30.261272659213,30.7678159709296,29.6234033037182,30.7678159709296,22025.6387596798,0.0,1.0
2021-10-01,31.66,32.38,31.52,32.17,15989,29.6984467573058,30.3738378395945,29.5671207135274,30.176848773927,17045.0577478592,0.0,1.0
2021-10-04,32.63,32.71,31.9,31.9,14948,30.6083486320559,30.6833920856435,29.9235771180687,29.9235771180687,15935.3007201826,0.0,1.0
2021-10-05,33.16,33.31,32.415,32.8,30235,31.1055115120739,31.2462179875507,30.4066693505391,30.7678159709296,32231.9920574472,0.0,1.0
2021-10-06,32.9,33.105,32.69,32.8,19523,30.8616202879141,31.0539191377324,30.6646312222466,30.7678159709296,20812.4749772629,0.0,1.0
2021-10-07,32.81,33.89,32.73,33.4,28466,30.777196402628,31.7902830260611,30.7021529490404,31.3306418728368,30346.1513447096,0.0,1.0
2021-10-08,32.59,33.13,32.05,32.78,14009,30.570826905262,31.0773702169786,30.0642835935455,30.7490551075327,14934.280692336,0.0,1.0
2021-10-11,32.94,33.82,32.59,32.59,82029,30.8991420147079,31.7246200041719,30.570826905262,30.570826905262,87446.9348926853,0.0,1.0
2021-10-12,33.05,33.1168,32.64,33.1168,6513,31.0023267633909,31.0649880471366,30.6177290637543,31.0649880471366,6943.17725384997,0.0,1.0
2021-10-13,32.99,33.01,32.44,32.76,37150,30.9460441732002,30.9648050365971,30.4301204297852,30.7302942441358,39603.7210165095,0.0,1.0
2021-10-14,32.85,33.06,32.65,32.7,17667,30.8147181294218,31.0117071950894,30.6271094954528,30.674011653945,18833.8879999643,0.0,1.0
2021-10-15,33.04,33.59,32.85,33.06,5233,30.9929463316925,31.5088700751075,30.8147181294218,31.0117071950894,5578.63451088544,0.0,1.0
2021-10-18,33.25,33.53,32.92,33.09,11903,31.18993539736,31.4525874849167,30.880381151311,31.0398484901847,12689.1814605522,0.0,1.0
2021-10-19,33.53,33.69,33.09,33.3195,5090,31.4525874849167,31.602674392092,31.0398484901847,31.2551293976643,5426.18950131988,0.0,1.0
2021-10-20,33.75,33.75,33.2,33.5,3495,31.6589569822827,31.6589569822827,31.1430332388677,31.4244461898214,3725.84131770392,0.0,1.0
2021-10-21,33.4,33.75,33.21,33.75,20007,31.3306418728368,31.6589569822827,31.1524136705662,31.6589569822827,21328.4427019463,0.0,1.0
2021-10-22,33.45,33.45,33.12,33.43,15020,31.3775440313291,31.3775440313291,31.0679897852801,31.3587831679322,16012.0562494744,0.0,1.0
2021-10-25,33.12,33.5,33.03,33.5,18142,31.0679897852801,31.4244461898214,30.983565899994,31.4244461898214,19340.2612834863,0.0,1.0
2021-10-26,33.19,33.8,32.67,33.11,52057,31.1336528071693,31.705859140775,30.6458703588497,31.0586093535816,55495.3137269565,0.0,1.0
2021-10-27,32.47,33.08,32.01,32.765,19057,30.4582617248806,31.0304680584863,30.0267618667517,30.734984459985,20315.6961349023,0.0,1.0
2021-10-28,32.01,32.68,31.954,32.29,36803,30.0267618667517,30.6552507905481,29.9742314492404,30.2894139543084,39233.8020072839,0.0,1.0
2021-10-29,32.45,32.64,32.11,32.11,3657,30.4395008614837,30.6177290637543,30.1205661837362,30.1205661837362,3898.54125861037,0.0,1.0
2021-11-01,33.21,33.62,32.05,32.5,12404,31.1524136705662,31.5370113702028,30.0642835935455,30.4864030199759,13223.2720185406,0.0,1.0
2021-11-02,33.35,33.7199,32.93,32.93,13195,31.2837397143446,31.6307218828704,30.8897615830095,30.8897615830095,14066.516791732,0.0,1.0
2021-11-03,33.0,33.2774,32.5701,32.5701,9554,30.9554246048987,31.2156377802138,30.5521598461821,30.5521598461821,10185.0323174086,0.0,1.0
2021-11-04,32.89,33.2,32.25,32.92,14296,30.8522398562157,31.1430332388677,30.2518922275146,30.880381151311,15240.236760485,0.0,1.0
2021-11-05,33.47,33.52,33.0,33.0,10839,31.396304894726,31.4432070532183,30.9554246048987,30.9554246048987,11554.9053054629,0.0,1.0
2021-11-08,33.94,33.94,33.42,33.47,7414,31.8371851845533,31.8371851845533,31.3494027362337,31.396304894726,7903.68741901485,0.0,1.0
2021-11-09,33.83,34.245,33.53,33.95,16152,31.7340004358703,32.1232883513562,31.4525874849167,31.8465656162518,17218.8237377836,0.0,1.0
2021-11-10,33.99,34.15,33.88,34.025,1609,31.8840873430456,32.0341742502209,31.7809025943626,31.9169188539902,1715.27286986713,0.0,1.0
2021-11-11,34.17,34.3699,33.66,33.75,5653,32.0529351136178,32.2404499432699,31.5745330969966,31.6589569822827,6026.37509842068,0.0,1.0
2021-11-12,34.3,35.0,33.83,33.85,11100,32.1748807256977,32.8315109445895,31.7340004358703,31.7527612992673,11833.1440991455,0.0,1.0
2021-11-15,33.9,34.65,33.0,34.38,29376,31.7996634577595,32.5031958351436,30.9554246048987,32.2499241792853,31316.2559510359,0.0,1.0
2021-11-16,33.64,34.0934,33.35,33.8,5361,31.5557722335997,31.9810810068076,31.2837397143446,31.705859140775,5715.0887851819,0.0,1.0
2021-11-17,32.82,34.3172,32.47,33.0,7947,30.7865768343265,32.191015068219,30.4582617248806,30.9554246048987,8471.89154557741,0.0,1.0
2021-11-18,31.95,32.9503,31.52,32.5427,6674,29.970479276561,30.9088038593573,29.5671207135274,30.5264574633283,7114.81114573847,0.0,1.0
2021-11-19,32.04,32.24,31.0311,31.8,11544,30.0549031618471,30.2425117958161,29.10851140779,29.8297728010842,12306.4698631113,0.0,1.0
2021-11-22,32.03,32.8952,31.85,32.1,8485,30.0455227301486,30.8571176806989,29.8766749595764,30.1111857520378,9045.42591722969,0.0,1.0
2021-11-23,31.2,32.5,30.95,31.9,9591,29.2669468991769,30.4864030199759,29.0324361067156,29.9235771180687,10224.4761310725,0.0,1.0
2021-11-24,32.0,32.995,30.46,31.18,36690,30.0173814350532,30.9507343890494,28.5727949534913,29.24818603578,39113.3384682567,0.0,1.0
2021-11-26,31.7572,32.435,31.32,31.32,2296,29.7896245534148,30.425430213936,29.3795120795584,29.3795120795584,2447.64854519262,0.0,1.0
2021-11-29,31.7,32.36,31.38,32.025,7056,29.7359684840996,30.3550769761976,29.4357946697491,30.0408325142994,7522.04187059195,0.0,1.0
2021-11-30,30.13,31.875,30.0702,31.35,46340,28.2632407074423,29.9001260388226,28.2071457258856,29.4076533746537,49400.7114913877,0.0,1.0
2021-12-01,29.35,31.8,27.8,30.46,88426,27.5315670349629,29.8297728010842,26.0776001217025,28.5727949534913,94266.4504604541,0.0,1.0
2021-12-02,30.07,30.355,28.72,29.095,17996,28.2069581172516,28.4743004206575,26.9405998379603,27.2923660266523,19184.6181268669,0.0,1.0
2021-12-03,30.38,30.8,29.0891,30.05,197153,28.4977514999037,28.8917296312387,27.2868315719502,28.1881972538547,210174.762034129,0.0,1.0
2021-12-06,31.22,32.9125,30.1683,30.38,24909,29.2857077625738,30.8733458275372,28.2991677608474,28.4977514999037,26554.2149878933,0.0,1.0
2021-12-07,31.2,32.205,30.0397,31.37,29092,29.2669468991769,30.2096802848715,28.1785354092053,29.4264142380506,31013.4980299406,0.0,1.0
2021-12-08,31.5056,31.54,31.25,31.43,5081,29.5536128918817,29.5858815769244,29.3138490576692,29.4826968282414,5416.5950601584,0.0,1.0
2021-12-09,30.57,31.78,30.2279,31.47,7103,28.6759797021743,29.8110119376873,28.3550751337702,29.5202185550352,7572.14617443518,0.0,1.0
2021-12-10,30.77,31.98,30.27,30.95,7789,28.8635883361434,29.9986205716563,28.3945667512207,29.0324361067156,8303.45580074273,0.0,1.0
2021-12-13,29.2,30.09,28.58,30.09,61982,27.3908605594861,28.2257189806485,26.8092737941819,28.2257189806485,66075.8502300213,0.0,1.0
2021-12-14,29.37,29.92,28.8375,29.33,40144,27.5503278983598,28.0662516417748,27.0508199104171,27.512806171566,42795.471776225,0.0,1.0
2021-12-15,29.25,29.77,29.2,29.2,18816,27.4377627179784,27.925545166298,27.3908605594861,27.3908605594861,20058.7783215785,0.0,1.0
2021-12-16,29.11,29.94,28.9,29.5,27727,27.3064366742,28.0850125051717,27.1094476085325,27.6722735104397,29558.3411204511,0.0,1.0
2021-12-17,30.13,30.13,28.9,28.9,89098,28.2632407074423,28.2632407074423,27.1094476085325,27.1094476085325,94982.8354005105,0.0,1.0
2021-12-20,28.94,29.7,28.69,29.7,27143,27.1469693353263,27.8598821444088,26.9124585428649,27.8598821444088,28935.7684939735,0.0,1.0
2021-12-21,29.79,29.83,29.06,29.06,17701,27.9443060296949,27.9818277564887,27.2595345157077,27.2595345157077,18870.1336665743,0.0,1.0
2021-12-22,29.71,29.77,28.61,29.77,7082,27.8692625761072,27.925545166298,26.8374150892773,27.925545166298,7549.75914505843,0.0,1.0
2021-12-23,29.67,29.7,29.235,29.7,11954,27.8317408493134,27.8598821444088,27.4236920704307,27.8598821444088,12743.5499604672,0.0,1.0
2021-12-27,29.32,29.57,28.8875,29.57,8760,27.5034257398675,27.7379365323289,27.0977220689094,27.7379365323289,9338.58939716349,0.0,1.0
2021-12-28,29.72,30.12,29.16,29.16,9967,27.8786430078057,28.2538602757439,27.3533388326923,27.3533388326923,10625.3105618183,0.0,1.0
2021-12-29,30.07,30.075,29.33,29.89,16420,28.2069581172516,28.2116483331008,27.512806171566,28.0381103466794,17504.5248745918,0.0,1.0
2021-12-30,30.06,31.0,29.89,30.05,4036,28.1975776855531,29.0793382652078,28.0381103466794,28.1881972538547,4302.57383641003,0.0,1.0
2021-12-31,29.7,30.075,29.64,29.64,9768,27.9912081881871,28.3446325339976,27.9346602928575,27.9346602928575,10364.3114669996,0.14,1.0
2022-01-03,30.75,30.9859,29.7,29.94,14589,28.9807963564564,29.2031238315942,27.9912081881871,28.2173997695058,15479.621211308,0.0,1.0
2022-01-04,30.39,31.39,29.88,30.8851,9669,28.6415089844784,29.5839739066395,28.1608518741762,29.1081233674404,10259.2677696989,0.0,1.0
2022-01-05,30.5,31.045,29.72,31.02,36445,28.7451801259161,29.2588235084939,28.0100574866304,29.2352618854399,38669.8742234642,0.0,1.0
2022-01-06,30.05,31.505,29.8,30.73,6443,28.3210709109436,29.6923573726881,28.0854546804033,28.9619470580132,6836.32870412347,0.0,1.0
2022-01-07,31.28,31.48,30.05,30.16,20305,29.4803027652018,29.6687957496341,28.3210709109436,28.4247420523813,21544.5684211124,0.0,1.0
2022-01-10,30.25,31.25,29.81,30.9,13130,28.5095638953758,29.452028817537,28.0948793296249,29.1221660947806,13931.5529854325,0.0,1.0
2022-01-11,30.31,30.74,29.91,30.37,10275,28.5661117907055,28.9713717072348,28.189125821841,28.6226596860351,10902.2625228727,0.0,1.0
2022-01-12,29.93,30.32,29.81,30.32,6259,28.2079751202842,28.5755364399271,28.0948793296249,28.5755364399271,6641.09597378688,0.0,1.0
2022-01-13,30.02,30.51,30.02,30.25,7629,28.2927969632787,28.7546047751377,28.2927969632787,28.5095638953758,8094.73097683658,0.0,1.0
2022-01-14,30.99,31.33,30.14,30.2,13283,29.2069879377751,29.5274260113099,28.4058927539381,28.4624406492677,14093.8932448971,0.0,1.0
2022-01-18,31.33,31.56,30.99,31.1,13127,29.5274260113099,29.7441929434069,29.2069879377751,29.3106590792128,13928.36984309,0.0,1.0
2022-01-19,31.25,31.9,31.024,31.9,13628,29.452028817537,30.0646310169417,29.2390317451285,30.0646310169417,14459.9546142782,0.0,1.0
2022-01-20,31.2,31.74,30.85,31.14,18471,29.4049055714289,29.913836629396,29.0750428486725,29.3483576760992,19598.6074024313,0.0,1.0
2022-01-21,30.4,31.4839,30.4,31.4839,15570,28.6509336337,29.6724713628305,28.6509336337,29.6724713628305,16520.5087572874,0.0,1.0
2022-01-24,30.61,30.96,29.7351,30.0,15920,28.8488512673538,29.1787139901102,28.024288706955,28.2739476648355,16891.8753639059,0.0,1.0
2022-01-25,31.1,31.49,30.2307,30.8,11707,29.3106590792128,29.6782203988557,28.4913743223781,29.0279196025644,12421.6824676662,0.0,1.0
2022-01-26,31.81,32.4,31.36,31.36,13363,29.9798091739472,30.5358634780223,29.5556999589747,29.5556999589747,14178.7770406957,0.0,1.0
2022-01-27,31.5,31.72,31.13,31.62,6184,29.6876450480773,29.8949873309527,29.3389330268776,29.8007408387366,6561.51741522576,0.0,1.0
2022-01-28,31.48,31.613,31.05,31.57,3897,29.6687957496341,29.7941435842815,29.2635358331047,29.7536175926286,4134.90190283551,0.0,1.0
2022-01-31,32.21,32.69,30.75,31.5,15374,30.3567951428117,30.8091783054491,28.9807963564564,29.6876450480773,16312.543457581,0.0,1.0
2022-02-01,33.02,33.99,32.25,32.66,17713,31.1201917297623,32.0343827042586,30.3944937396982,30.7809043577842,18794.3334372403,0.0,1.0
2022-02-02,33.97,34.33,32.9701,33.5,11909,32.0155334058154,32.3548207777934,31.0731627301464,31.5725748923996,12636.0140520575,0.0,1.0
2022-02-03,34.25,34.82,33.55,33.97,13024,32.2794235840205,32.8166285896524,31.6196981385077,32.0155334058154,13819.0819559994,0.0,1.0
2022-02-04,34.15,34.9,33.91,34.54,11856,32.1851770918044,32.8920257834253,31.9589855104857,32.5527384114473,12579.778537341,0.0,1.0
2022-02-07,33.73,34.26,33.6,34.25,9530,31.7893418244967,32.2888482332421,31.6668213846158,32.2794235840205,10111.782174499,0.0,1.0
2022-02-08,33.7,34.7,33.55,33.91,16795,31.7610678768319,32.7035327989931,31.6196981385077,31.9589855104857,17820.2918804522,0.0,1.0
2022-02-09,33.42,34.3,33.41,33.95,6926,31.4971776986267,32.3265468301286,31.4877530494051,31.9966841073722,7348.81462125707,0.0,1.0
2022-02-10,32.31,33.935,32.31,33.12,24117,30.4510416350278,31.9825471335398,30.4510416350278,31.2144382219784,25589.281290912,0.0,1.0
2022-02-11,32.81,33.1975,31.47,32.2,14173,30.9222740961084,31.2874792534459,29.6593711004124,30.3473704935901,15038.2254731557,0.0,1.0
2022-02-14,32.6,32.9108,32.42,32.82,7047,30.7243564624546,31.0172745602623,30.5547127764656,30.93169874533,7477.20136240232,0.0,1.0
2022-02-15,32.96,33.4603,32.62,32.95,6281,31.0636438344326,31.5351590349898,30.7432057608978,31.054219185211,6664.43901763147,0.0,1.0
2022-02-16,33.2,33.85,32.51,32.89,19703,31.2898354157513,31.9024376151561,30.6395346194601,30.9976712898813,20905.8178577285,0.0,1.0
2022-02-17,33.01,33.66,33.01,33.16,4591,31.1107670805407,31.7233692799454,31.1107670805407,31.2521368188648,4871.26883138769,0.0,1.0
2022-02-18,32.92,33.7581,32.92,33.33,6326,31.0259452375462,31.8158250888094,31.0259452375462,31.4123558556322,6712.18615276813,0.0,1.0
2022-02-22,33.79,34.12,32.8659,33.38,12913,31.8458897198264,32.1569031441396,30.9749578852572,31.4594791017403,13701.305689329,0.0,1.0
2022-02-23,32.81,33.55,32.54,33.46,8380,30.9222740961084,31.6196981385077,30.6678085671249,31.5348762955132,8891.57760989521,0.0,1.0
2022-02-24,33.58,33.6,32.25,32.7,11801,31.6479720861725,31.6668213846158,30.3944937396982,30.8186029546707,12521.4209277295,0.0,1.0
2022-02-25,33.96,34.75,32.88,32.88,11089,32.0061087565938,32.7506560451011,30.9882466406597,30.9882466406597,11765.9551451227,0.0,1.0
2022-02-28,34.13,34.41,33.91,34.1,9914,32.1663277933612,32.4302179715663,31.9589855104857,32.1380538456964,10519.2243943319,0.0,1.0
2022-03-01,32.48,33.6863,32.48,33.4196,11154,30.6112606717952,31.7481561073983,30.6112606717952,31.4968007126579,11834.923229209,0.0,1.0
2022-03-02,33.1,33.5,32.75,32.97,19862,31.1955889235352,31.5725748923996,30.8657262007788,31.0730684836542,21074.5244018781,0.0,1.0
2022-03-03,32.98,33.265,32.57,33.05,19950,31.0824931328758,31.3510956356918,30.6960825147897,31.1484656774271,21167.8965772565,0.0,1.0
2022-03-04,33.57,33.8,33.15,33.15,22533,31.6385474369509,31.855314369048,31.2427121696432,31.2427121696432,23908.5821341013,0.0,1.0
2022-03-07,33.43,34.1,33.0161,33.55,20223,31.5066023478484,32.1380538456964,31.1165161165658,31.6196981385077,21457.5625304189,0.0,1.0
2022-03-08,33.06,33.8499,33.0,33.22,39755,31.1578903266487,31.9023433686638,31.1013424313191,31.3086847141945,42181.9412746282,0.0,1.0
2022-03-09,33.5,34.0,33.0,33.2,17945,31.5725748923996,32.0438073534802,31.1013424313191,31.2898354157513,19040.496445056,0.0,1.0
2022-03-10,34.49,34.61,33.6,33.6,11822,32.5056151653392,32.6187109559986,31.6668213846158,31.6668213846158,12543.7029241266,0.0,1.0
2022-03-11,34.3,35.15,34.05,34.2,15554,32.3265468301286,33.1276420139656,32.0909305995883,32.2323003379125,16503.5319981277,0.0,1.0
2022-03-14,34.34,34.76,34.34,34.57,54188,32.364245427015,32.7600806943227,32.364245427015,32.5810123591121,57496.0390841291,0.0,1.0
2022-03-15,34.17,34.65,33.865,34.65,9232,32.2040263902476,32.656409552885,31.9165745889885,32.656409552885,9795.59003514947,0.0,1.0
2022-03-16,34.02,34.765,33.79,34.46,13574,32.0626566519235,32.7647930189335,31.8458897198264,32.4773412176744,14402.6580521142,0.0,1.0
2022-03-17,34.28,34.655,34.12,34.5,8367,32.3076975316854,32.6611218774958,32.1569031441396,32.5150398145608,8877.78399307793,0.0,1.0
2022-03-18,34.5,34.73,34.38,34.55,5901,32.5150398145608,32.7318067466579,32.4019440239015,32.5621630606689,6261.2409875885,0.0,1.0
2022-03-21,33.69,34.73,33.69,34.73,11001,31.7516432276103,32.7318067466579,31.7516432276103,32.7318067466579,11672.5829697443,0.0,1.0
2022-03-22,33.51,34.325,33.26,34.04,15152,31.5819995416213,32.3501084531826,31.346383311081,32.0815059503667,16076.9909242401,0.0,1.0
2022-03-23,33.07,33.8899,32.99,33.58,3285,31.1673149758703,31.9400419655503,31.0919177820974,31.6479720861725,3485.54086497682,0.0,1.0
2022-03-24,32.1,32.8433,32.01,32.77,15349,30.253124001374,30.9536581780164,30.1683021583795,30.884575499222,16286.017271394,0.0,1.0
2022-03-25,31.44,32.35,31.395,32.29,13365,29.7724668910718,30.6342017788223,29.7298536273918,30.5773840939156,14113.5634321927,0.15,1.0
2022-03-28,31.0,31.9,31.0,31.4,9504,29.3558038684232,30.2080691420226,29.3558038684232,29.7345884344674,10036.3117740037,0.0,1.0
2022-03-29,31.25,31.8999,30.87,31.01,31626,29.5925442222008,30.2079744458811,29.2326988844588,29.3652734825743,33397.3480812965,0.0,1.0
2022-03-30,31.93,31.93,30.75,31.51,12267,30.2364779844759,30.2364779844759,29.1190635146456,29.8387541901295,12954.0652916355,0.0,1.0
2022-03-31,31.52,32.1,31.23,31.73,7987,29.8482238042806,30.3974614250447,29.5736049938986,30.0470857014538,8434.34576378029,0.0,1.0
2022-04-01,31.65,32.03,31.185,31.53,9473,29.971328788245,30.3311741259869,29.5309917302186,29.8576934184317,10003.5754877038,0.0,1.0
2022-04-04,31.23,32.1,31.13,31.63,5881,29.5736049938986,30.3974614250447,29.4789088523875,29.9523895599428,6210.390313859,0.0,1.0
2022-04-05,30.76,31.17,30.76,31.12,6938,29.1285331287967,29.516787308992,29.1285331287967,29.4694392382364,7326.59207576156,0.0,1.0
2022-04-06,30.55,31.0254,30.37,31.0254,5877,28.9296712316235,29.379856688367,28.7592181769036,29.379856688367,6206.16627691708,0.0,1.0
2022-04-07,30.14,30.36,30.03,30.165,2358,28.5414170514282,28.7497485627525,28.4372512957661,28.565091086806,2490.06977726229,0.0,1.0
2022-04-08,29.52,30.02,29.4,30.02,8776,27.9543009740598,28.427781681615,27.8406656042465,28.427781681615,9267.53705057414,0.0,1.0
2022-04-11,29.83,29.83,29.165,29.48,23079,28.247859012744,28.247859012744,27.6181296716956,27.9164225174553,24371.6371456473,0.0,1.0
2022-04-12,29.85,30.1,29.8,29.8,2441,28.2667982410462,28.5035385948238,28.2194501702907,28.2194501702907,2577.71854380715,0.0,1.0
2022-04-13,30.26,30.937,29.96,30.3303,8736,28.6550524212415,29.2961452992712,28.3709639967083,28.7216238087237,9225.29668115494,0.0,1.0
2022-04-14,29.91,30.435,29.91,30.16,3559,28.3236159259528,28.8207706688858,28.3236159259528,28.5603562797304,3758.336869074,0.0,1.0
2022-04-18,29.96,30.4464,29.86,29.86,9763,28.3709639967083,28.8315660290181,28.2762678551973,28.2762678551973,10309.8181659931,0.0,1.0
2022-04-19,30.27,30.62,30.0265,30.19,7674,28.6645220353926,28.9959585306812,28.4339369308132,28.5887651221837,8103.81487307498,0.0,1.0
2022-04-20,30.34,30.9178,30.04,30.52,7303,28.7308093344503,29.2779636401011,28.4467209099172,28.9012623891702,7712.03544671184,0.0,1.0
2022-04-21,29.77,30.61,29.695,30.36,20755,28.1910413278374,28.9864889165301,28.1200192217041,28.7497485627525,21917.4716823913,0.0,1.0
2022-04-22,29.51,29.93,29.5,29.91,14434,27.9448313599087,28.342555154255,27.9353617457576,28.3236159259528,15242.437304921,0.0,1.0
2022-04-25,29.64,29.97,29.5,29.5,14420,28.067936343873,28.3804336108594,27.9353617457576,27.9353617457576,15227.6531756244,0.0,1.0
2022-04-26,29.32,29.7999,29.1,29.51,19778,27.7649086910377,28.2193554741492,27.5565771797134,27.9448313599087,20885.7506593272,0.0,1.0
2022-04-27,28.8,29.59,28.8,29.0601,5995,27.2724887551803,28.0205882731175,27.2724887551803,27.5187934192505,6330.77536670373,0.0,1.0
2022-04-28,28.38,28.9204,28.13,28.9056,13390,26.8747649608339,27.3865029095595,26.6380246070563,27.3724878806159,14139.9636630797,0.0,1.0
2022-04-29,28.37,28.86,28.21,28.67,11409,26.8652953466828,27.3293064400869,26.7137815202651,27.1493837712159,12048.0093675935,0.0,1.0
2022-05-02,28.35,28.7,28.125,28.14,26101,26.8463561183806,27.1777926136692,26.6332897999807,26.6474942212074,27562.8970552684,0.0,1.0
2022-05-03,28.51,29.045,28.3209,28.55,17505,26.9978699447982,27.5044943018823,26.8187995412008,27.0357484014026,18485.4416670808,0.0,1.0
2022-05-04,29.09,29.09,28.5153,28.75,7775,27.5471075655623,27.5471075655623,27.0028888402983,27.2251406844247,8210.47180585848,0.0,1.0
2022-05-05,28.37,28.72,28.21,28.72,12768,26.8652953466828,27.1967318419714,26.7137815202651,27.1967318419714,13483.1259186111,0.0,1.0
2022-05-06,28.75,28.75,28.14,28.3,7025,27.2251406844247,27.2251406844247,26.6474942212074,26.799008047625,7418.46487924835,0.0,1.0
2022-05-09,28.01,28.98,28.0,28.98,7644,26.524389237243,27.4429418099001,26.5149196230919,27.4429418099001,8072.13459601058,0.0,1.0
2022-05-10,27.449,28.51,27.449,28.28,12260,25.9931438833661,26.9978699447982,25.9931438833661,26.7800688193228,12946.6732269871,0.0,1.0
2022-05-11,27.31,27.98,27.31,27.94,13244,25.8615162466657,26.4959803947897,25.8615162466657,26.4581019381853,13985.7863146997,0.0,1.0
2022-05-12,26.92,27.58,26.4546,27.57,18463,25.4922012947727,26.1171958287455,25.0514854521803,26.1077262145944,19497.0985146707,0.0,1.0
2022-05-13,28.09,28.5073,27.005,27.25,21534,26.6001461504518,26.9953131489774,25.572693015057,25.8046985617591,22740.1028768305,0.0,1.0
2022-05-16,27.7,28.279,27.68,28.2,7848,26.2308311985588,26.7791218579077,26.2118919702566,26.704311906114,8287.56048004853,0.0,1.0
2022-05-17,28.02,28.57,27.815,28.03,4497,26.5338588513941,27.0546876297049,26.3397317612965,26.5433284655452,4748.87353195442,0.0,1.0
2022-05-18,27.43,28.0583,27.325,27.635,2120,25.975151616479,26.5701274735928,25.8757206678924,26.1692787065766,2238.739579218,0.0,1.0
2022-05-19,27.52,27.9178,27.34,27.67,4485,26.0603781438389,26.4370793947698,25.889925089119,26.2024223561055,4736.20142112866,0.0,1.0
2022-05-20,27.43,27.795,27.07,27.77,19850,25.975151616479,26.3207925329943,25.6342455070392,26.2971184976165,20961.7833242818,0.0,1.0
2022-05-23,27.09,27.76,26.88,27.5,21953,25.6531847353414,26.2876488834654,25.4543228381682,26.0414389155367,23182.5707464967,0.0,1.0
2022-05-24,26.39,27.3,26.33,26.93,14218,24.9903117447641,25.8520466325146,24.9334940598575,25.5016709089238,15014.3393100574,0.0,1.0
2022-05-25,26.41,27.09,26.41,26.73,8126,25.0092509730663,25.6531847353414,25.0092509730663,25.3122786259017,8581.13104751204,0.0,1.0
2022-05-26,26.78,27.33,26.5,26.57,4448,25.3596266966572,25.8804554749679,25.0944775004263,25.160764799484,4697.12907941589,0.0,1.0
2022-05-27,26.3,27.22,26.125,26.85,22551,24.9050852174042,25.7762897193058,24.7393669697599,25.4259139957149,23814.0642693138,0.0,1.0
2022-05-31,27.03,27.62,26.36,26.39,31462,25.5963670504348,26.15507428535,24.9619029023108,24.9903117447641,33224.1625666778,0.0,1.0
2022-06-01,27.17,27.48,26.955,27.45,23195,25.7289416485503,26.0224996872345,25.5253449443015,25.9940908447812,24494.134216963,0.0,1.0
2022-06-02,27.94,28.1,27.0152,27.25,5502,26.4581019381853,26.609615764603,25.5823520214912,25.8046985617591,5810.16281361201,0.0,1.0
2022-06-03,27.26,27.9684,26.5911,27.22,6303,25.8141681759102,26.4849956423744,25.1807456853428,25.7762897193058,6656.02621123164,0.0,1.0
2022-06-06,26.17,27.01,26.05,27.01,18533,24.7819802334398,25.5774278221326,24.6683448636266,25.5774278221326,19571.0191611544,0.0,1.0
2022-06-07,26.24,26.7,26.14,26.14,8188,24.8482675324976,25.2838697834484,24.7535713909865,24.7535713909865,8646.60362011179,0.0,1.0
2022-06-08,25.85,26.3,25.7,26.3,11693,24.4789525806045,24.9050852174042,24.3369083683379,24.9050852174042,12347.9159904699,0.0,1.0
2022-06-09,25.46,25.77,25.43,25.6,12544,24.1096376287114,24.4031956673957,24.0812287862581,24.2422122268269,13246.5798498635,0.0,1.0
2022-06-10,26.02,26.31,25.235,25.39,30599,24.6399360211733,24.9145548315553,23.8965713103116,24.0433503296537,32312.8265964583,0.0,1.0
2022-06-13,25.43,25.75,25.37,25.37,50144,24.0812287862581,24.3842564390935,24.0244111013515,24.0244111013515,52952.5271039187,0.0,1.0
2022-06-14,24.41,25.4,24.41,25.35,19691,23.1153281428455,24.0528199438048,23.1153281428455,24.0054718730493,20793.8778558404,0.0,1.0
2022-06-15,24.37,24.8299,24.25,24.38,24254,23.0774496862411,23.5129572410504,22.9638143164278,23.0869193003922,25612.4479973365,0.0,1.0
2022-06-16,24.51,24.535,24.005,24.14,33692,23.2100242843565,23.2336983197343,22.7318087697258,22.8596485607657,35579.0631617986,0.0,1.0
2022-06-17,25.22,25.42,24.45,24.45,32128,23.8823668890849,24.071759172107,23.1532065994499,23.1532065994499,33927.4647175076,0.0,1.0
2022-06-21,25.12,25.67,24.92,25.2603,39209,23.7876707475739,24.3084995258846,23.5982784645518,23.9205294341139,41405.0661139428,0.0,1.0
2022-06-22,25.08,26.2,25.0,25.0,12548,23.7497922909695,24.8103890758931,23.6740353777606,23.6740353777606,13250.8038868054,0.0,1.0
2022-06-23,25.2,25.9999,24.75,24.75,9370,23.8634276607827,24.6209020967295,23.437295023983,23.437295023983,9894.8065364494,0.0,1.0
2022-06-24,25.41,25.8,24.8776,25.56,15707,24.2043337702225,24.5758288576049,23.6971953483702,24.3472164961388,16489.3970554568,0.15,1.0
2022-06-27,25.18,26.05,25.18,25.97,6471,23.9852469238175,24.8139667341321,23.9852469238175,24.7377626136434,6793.33344024071,0.0,1.0
2022-06-28,25.18,25.8,25.18,25.6,12604,23.9852469238175,24.5758288576049,23.9852469238175,24.3853185563831,13231.8304250956,0.0,1.0
2022-06-29,25.28,25.7648,25.0,25.06,31265,24.0805020744283,24.5422990445898,23.8137876527179,23.8709407430844,32822.3721231844,0.0,1.0
2022-06-30,24.74,26.37,24.63,25.2,17152,23.5661242611296,25.1187832160868,23.4613435954577,24.0042979539396,18006.3753928309,0.0,1.0
2022-07-01,25.3,25.5877,24.79,25.09,15237,24.0995531045505,24.373602172858,23.6137518364351,23.8995172882677,15995.9854163109,0.0,1.0
2022-07-05,24.46,25.15,24.45,25.15,16040,23.2994098394192,23.9566703786342,23.2898843243581,23.9566703786342,16838.9844508517,0.0,1.0
2022-07-06,24.21,24.89,24.03,24.89,9069,23.061271962892,23.7090069870459,22.8898126917925,23.7090069870459,9520.74501151956,0.0,1.0
2022-07-07,24.16,25.82,24.16,24.28,9075,23.0136443875866,24.594879887727,23.0136443875866,23.1279505683196,9527.04388350865,0.0,1.0
2022-07-08,24.22,24.4799,23.98,24.075,10528,23.0707974779531,23.3183656143908,22.842185116487,22.9326775095673,11052.4207168682,0.0,1.0
2022-07-11,24.22,25.56,24.2,24.2,22686,23.0707974779531,24.3472164961388,23.0517464478309,23.0517464478309,23816.0349907744,0.0,1.0
2022-07-12,24.15,25.1242,24.15,24.2,14364,23.0041188725255,23.9320945497766,23.0041188725255,23.0517464478309,15079.4995418973,0.0,1.0
2022-07-13,24.75,24.88,24.2,24.25,30785,23.5756497761907,23.6994814719849,23.0517464478309,23.0993740231364,32318.4623640567,0.0,1.0
2022-07-14,25.58,25.58,24.63,24.63,21301,24.366267526261,24.366267526261,23.4613435954577,23.4613435954577,22362.0453732912,0.0,1.0
2022-07-15,25.78,26.28,25.54,25.61,16944,24.5567778274827,25.0330535805371,24.3281654660166,24.3948440714442,17788.0144972089,0.0,1.0
2022-07-18,25.3,26.3,24.97,26.05,8805,24.0995531045505,25.0521046106592,23.7852111075346,24.8139667341321,9243.59464399931,0.0,1.0
2022-07-19,24.89,26.125,24.89,25.45,11808,23.7090069870459,24.8854080970902,23.7090069870459,24.2424358304668,12396.1800745422,0.0,1.0
2022-07-20,25.64,26.0,25.11,25.18,13402,24.4234206166275,24.7663391588266,23.9185683183899,23.9852469238175,14069.5803996455,0.0,1.0
2022-07-21,26.73,26.7457,25.52,25.52,20817,25.461701758286,25.4766568169319,24.3091144358944,24.3091144358944,21853.9363661707,0.0,1.0
2022-07-22,26.69,27.34,26.3344,26.74,5754,25.4235996980416,26.0427581770123,25.0848723824694,25.4712272733471,6040.61823754368,0.0,1.0
2022-07-25,26.21,27.46,26.0682,27.04,9767,24.9663749751094,26.1570643577453,24.8313031715432,25.7569927251797,10253.5137862512,0.0,1.0
2022-07-26,25.87,26.4941,25.49,26.24,13512,24.6425074630325,25.2369948579949,24.2805378907112,24.9949515202927,14185.0597194456,0.0,1.0
2022-07-27,25.99,26.35,25.71,26.0,8897,24.7568136437655,25.0997321859647,24.4900992220551,24.7663391588266,9340.17734783213,0.0,1.0
2022-07-28,25.61,26.9278,25.07,25.07,6015,24.3948440714442,25.6501164461943,23.8804662581455,23.8804662581455,6314.61916906938,0.0,1.0
2022-07-29,25.33,26.95,25.07,25.83,10038,24.1281296497338,25.6712630896299,23.8804662581455,24.6044054027881,10538.0128377587,0.0,1.0
2022-08-01,25.0,25.7124,24.76,25.22,17845,23.8137876527179,24.4923853456697,23.5851752912518,24.0233489840618,18733.8951075716,0.0,1.0
2022-08-02,24.36,25.02,24.3,25.0,9628,23.2041546888083,23.8328386828401,23.1470015984418,23.8137876527179,10107.5899185037,0.0,1.0
2022-08-03,24.32,24.595,24.16,24.55,6710,23.166052628564,23.4280042927439,23.0136443875866,23.385139474969,7044.23850780639,0.0,1.0
2022-08-04,24.76,24.79,24.21,24.58,5956,23.5851752912518,23.6137518364351,23.061271962892,23.4137160201522,6252.68026117659,0.0,1.0
2022-08-05,24.27,24.855,23.77,24.84,19346,23.1184250532585,23.6756676843321,22.6421493002042,23.6613794117405,20309.6629168439,0.0,1.0
2022-08-08,24.69,24.84,24.12,24.29,5840,23.5184966858242,23.6613794117405,22.9755423273422,23.1374760833807,6130.90206938739,0.0,1.0
2022-08-09,24.76,25.14,24.76,24.79,3647,23.5851752912518,23.9471448635731,23.5851752912518,23.6137518364351,3828.66435737257,0.0,1.0
2022-08-10,25.4,25.4,24.319,24.97,5790,24.1948082551614,24.1948082551614,23.1651000770579,23.7852111075346,6078.41146947824,0.0,1.0
2022-08-11,25.26,25.74,25.12,25.5896,3743,24.0614510443062,24.5186757672383,23.9280938334509,24.3754120207196,3929.44630919811,0.0,1.0
2022-08-12,25.75,25.87,25.5,25.765,5179,24.5282012822994,24.6425074630325,24.2900634057723,24.5424895548911,5436.97633858858,0.0,1.0
2022-08-15,25.4,25.56,25.1,25.48,5917,24.1948082551614,24.3472164961388,23.9090428033288,24.2710123756501,6211.73759324746,0.0,1.0
2022-08-16,24.95,25.61,24.62,25.61,23512,23.7661600774125,24.3948440714442,23.4518180803966,24.3948440714442,24683.1797012733,0.0,1.0
2022-08-17,25.395,25.56,25.04,25.25,16150,24.1900454976308,24.3472164961388,23.8518897129623,24.0519255292451,16954.4637706518,0.0,1.0
2022-08-18,25.71,25.8899,25.1789,25.46,14906,24.4900992220551,24.661463238004,23.9841991171607,24.2519613455279,15648.4976449124,0.0,1.0
2022-08-19,25.88,26.0,25.25,25.35,5305,24.6520329780936,24.7663391588266,24.0519255292451,24.147180679856,5569.2526503596,0.0,1.0
2022-08-22,25.55,25.93,25.51,25.74,7620,24.3376909810777,24.699660553399,24.2995889208333,24.5186757672383,7999.56742615272,0.0,1.0
2022-08-23,24.86,25.63,24.86,25.5,16728,23.6804304418627,24.4138951015664,23.6804304418627,24.2900634057723,17561.2551056014,0.0,1.0
2022-08-24,24.28,24.99,24.28,24.97,7937,23.1279505683196,23.8042621376568,23.1279505683196,23.7852111075346,8332.35782957667,0.0,1.0
2022-08-25,24.845,24.8812,24.25,24.66,5582,23.6661421692711,23.7006245337922,23.0993740231364,23.4899201406409,5860.05057385622,0.0,1.0
2022-08-26,24.5,24.9899,24.22,24.7,8937,23.3375118996635,23.8041668825062,23.0707974779531,23.5280222008853,9382.16982775945,0.0,1.0
2022-08-29,24.15,24.47,24.06,24.47,8917,23.0041188725255,23.3089353544803,22.9183892369757,23.3089353544803,9361.17358779577,0.0,1.0
2022-08-30,24.555,24.71,24.175,24.35,6691,23.3899022324995,23.5375477159464,23.0279326601782,23.1946291737472,7024.29207984093,0.0,1.0
2022-08-31,24.27,25.0,24.0,24.64,19414,23.1184250532585,23.8137876527179,22.8612361466092,23.4708691105188,20381.0501327204,0.0,1.0
2022-09-01,22.7,24.845,21.89,24.25,135113,21.6229191886679,23.6661421692711,20.8513524687198,23.0993740231364,141843.248510469,0.0,1.0
2022-09-02,23.1,23.59,21.91,22.0,29777,22.0039397911113,22.4706900291046,20.870403498842,20.9561331343918,31260.2518698885,0.0,1.0
2022-09-06,23.26,23.9,22.45,22.9,14110,22.1563480320887,22.7659809959983,21.3847813121407,21.8134294898896,14812.8472943589,0.0,1.0
2022-09-07,23.1845,23.31,22.9592,23.31,1871,22.0844303933775,22.2039756073942,21.8698205390512,22.2039756073942,1964.19824859997,0.0,1.0
2022-09-08,23.17,23.67,22.97,23.02,6319,22.070618396539,22.5468941495933,21.8801080953172,21.9277356706226,6633.76201651692,0.0,1.0
2022-09-09,24.3,24.9402,23.12,23.12,21580,23.1470015984418,23.7568250726526,22.0229908212335,22.0229908212335,22654.9429207842,0.0,1.0
2022-09-12,23.89,24.62,23.89,24.3,31611,22.7564554809372,23.4518180803966,22.7564554809372,23.1470015984418,33185.6070745556,0.0,1.0
2022-09-13,24.1,24.26,23.5825,23.85,8221,22.9564912972201,23.1088995381975,22.4635458928088,22.7183534206929,8630.50443706055,0.0,1.0
2022-09-14,23.71,24.35,23.52,23.52,18311,22.5849962098377,23.1946291737472,22.404011423677,22.404011423677,19223.1074987247,0.0,1.0
2022-09-15,24.1,24.37,23.62,23.8,16167,22.9564912972201,23.2136802038694,22.4992665742879,22.6707258453874,16972.3105746208,0.0,1.0
2022-09-16,23.78,24.49,23.185,23.185,16051,22.6516748152653,23.3279863846025,22.0849066691306,22.0849066691306,16850.5323828317,0.0,1.0
2022-09-19,23.7,24.18,23.405,23.77,10872,22.5754706947766,23.0326954177088,22.2944680004745,22.6421493002042,11413.5560442431,0.0,1.0
2022-09-20,23.41,23.7,23.02,23.7,9280,22.299230758005,22.5754706947766,21.9277356706226,22.5754706947766,9742.25534313614,0.0,1.0
2022-09-21,23.48,23.9,23.09,23.4,4948,22.3659093634327,22.7659809959983,21.9944142760503,22.289705242944,5194.46976700834,0.0,1.0
2022-09-22,23.6699,23.6699,23.0634,23.4,7037,22.5467988944427,22.5467988944427,21.9690764059878,22.289705242944,7387.52703121217,0.0,1.0
2022-09-23,23.23,23.64,23.12,23.29,10978,22.1277714869055,22.51831760441,22.0229908212335,22.184924577272,11524.8361160505,0.0,1.0
2022-09-26,23.14,23.8399,23.0,23.43,53921,22.0420418513557,22.7087326504812,21.9086846405005,22.3182817881272,56606.9127540132,0.0,1.0
2022-09-27,22.43,23.26,22.24,23.1721,18256,21.3657302820185,22.1563480320887,21.1847454958578,22.0726187547018,19165.3678388247,0.0,1.0
2022-09-28,22.33,23.0,22.15,23.0,20909,21.2704751314076,21.9086846405005,21.0990158603081,21.9086846405005,21950.5190700036,0.0,1.0
2022-09-29,22.86,22.9337,21.75,22.0,21953,21.7753274296452,21.8455304756455,20.7179952578646,20.9561331343918,23046.5227961064,0.0,1.0
2022-09-30,22.48,22.865,22.48,22.71,5525,21.5562405832402,21.9254199704532,21.5562405832402,21.7767893080688,5761.76534680941,0.15,1.0
2022-10-03,22.92,24.73,22.26,22.51,18917,21.9781598829122,23.7137824565628,21.3452809334043,21.5850078082179,19727.6588354015,0.0,1.0
2022-10-04,24.0,24.46,23.11,23.11,7109,23.013779982107,23.4548774317641,22.1603523077706,22.1603523077706,7413.64522180417,0.0,1.0
2022-10-05,24.04,24.26,23.5,23.87,6042,23.0521362820772,23.2630959319132,22.5343262324798,22.8891220072039,6300.92058378685,0.0,1.0
2022-10-06,24.41,24.46,23.38,24.06,4527,23.4069320568013,23.4548774317641,22.4192573325693,23.0713144320623,4720.99759728619,0.0,1.0
2022-10-07,23.67,24.22,23.5704,24.22,4812,22.6973405073531,23.224739631943,22.6018333204273,23.224739631943,5018.21083237045,0.0,1.0
2022-10-10,23.31,24.27,23.07,24.0,3268,22.3521338076214,23.2726850069057,22.1219960078004,23.013779982107,3408.04509563315,0.0,1.0
2022-10-11,23.42,23.75,22.705,23.16,4785,22.4576136325394,22.7740531072934,21.7719947705725,22.2082976827333,4990.0537890467,0.0,1.0
2022-10-12,23.65,23.66,23.32,23.54,4341,22.678162357368,22.6877514323605,22.361722882614,22.57268253245,4527.02685438906,0.0,1.0
2022-10-13,23.9,23.9,23.3101,23.3101,4694,22.9178892321816,22.9178892321816,22.3522296983714,22.3522296983714,4895.154124511,0.0,1.0
2022-10-14,23.7,23.77,23.32,23.77,6094,22.7261077323307,22.7932312572785,22.361722882614,22.7932312572785,6355.14896352153,0.0,1.0
2022-10-17,23.92,24.1732,23.5236,23.89,6218,22.9370673821667,23.1798627609779,22.5569564494622,22.908300157189,6484.4627921196,0.0,1.0
2022-10-18,24.265,24.5,23.81,24.06,9825,23.2678904694095,23.4932337317343,22.8315875572487,23.0713144320623,10246.0352094846,0.0,1.0
2022-10-19,24.06,24.23,23.85,23.85,6890,23.0713144320623,23.2343287069355,22.8699438572189,22.8699438572189,7185.26031484465,0.0,1.0
2022-10-20,24.53,24.53,24.0,24.24,9352,23.5220009567119,23.5220009567119,23.013779982107,23.2439177819281,9752.76552459031,0.0,1.0
2022-10-21,25.13,25.49,24.5,24.67,11968,24.0973454562646,24.4425521559962,23.4932337317343,23.6562480066075,12480.8701666271,0.0,1.0
2022-10-24,25.2,25.465,24.7,25.13,19073,24.1644689812124,24.4185794685148,23.6850152315851,24.0973454562646,19890.3439746055,0.0,1.0
2022-10-25,25.06,25.3,24.8,24.8,9640,24.0302219313167,24.2603597311378,23.7809059815106,23.7809059815106,10053.1073200439,0.0,1.0
2022-10-26,24.7,25.1,24.31,25.1,9687,23.6850152315851,24.0685782312869,23.3110413068759,24.0685782312869,10102.1214324964,0.0,1.0
2022-10-27,24.18,24.705,23.72,24.44,10698,23.1863833319728,23.6898097690814,22.7452858823158,23.435699281779,11156.4462769533,0.0,1.0
2022-10-28,23.96,24.7267,23.78,24.25,9795,22.9754236821368,23.7106180618152,22.802820332271,23.2535068569206,10214.7496057915,0.0,1.0
2022-10-31,23.15,24.73,21.8901,24.0,13740,22.1987086077407,23.7137824565628,20.99058104943,23.013779982107,14328.8064914319,0.0,1.0
2022-11-01,23.24,23.8,23.03,23.74,14203,22.2850102826736,22.8219984822561,22.0836397078302,22.7644640323009,14811.6476417618,0.0,1.0
2022-11-02,23.35,24.23,23.08,23.22,20585,22.3904901075916,23.2343287069355,22.1315850827929,22.2658321326885,21467.1384007369,0.0,1.0
2022-11-03,24.15,24.67,23.27,23.35,33025,23.1576161069952,23.6562480066075,22.3137775076513,22.3904901075916,34440.2353988019,0.0,1.0
2022-11-04,24.32,24.69,23.4095,24.25,5761,23.3206303818684,23.6754261565926,22.4475451037973,23.2535068569206,6007.87876252832,0.0,1.0
2022-11-07,24.4,25.1,23.945,24.05,8864,23.3973429818088,24.0685782312869,22.961040069648,23.0617253570697,9243.8530378495,0.0,1.0
2022-11-08,24.26,24.26,24.12,24.21,1510,23.2630959319132,23.2630959319132,23.1288488820176,23.2151505569505,1574.70871921849,0.0,1.0
2022-11-09,24.53,25.1331,24.175,24.6,2479,23.5220009567119,24.1003180695122,23.1815887944765,23.5891244816597,2585.23371850507,0.0,1.0
2022-11-10,24.48,25.0,23.9501,24.94,7118,23.4740555817492,23.9726874813615,22.9659304978942,23.9151530314062,7423.03090291207,0.0,1.0
2022-11-11,24.7,24.8,23.96,24.38,6206,23.6850152315851,23.7809059815106,22.9754236821368,23.3781648318237,6471.94855064238,0.0,1.0
2022-11-14,24.95,25.0,24.25,24.25,2578,23.9247421063988,23.9726874813615,23.2535068569206,23.2535068569206,2688.47621069223,0.0,1.0
2022-11-15,25.61,25.61,24.92,25.0,5876,24.5576210559067,24.5576210559067,23.8959748814211,23.9726874813615,6127.80691001846,0.0,1.0
2022-11-16,25.19,25.25,25.0,25.22,3496,24.1548799062198,24.2124143561751,23.9726874813615,24.1836471311975,3645.81568370057,0.0,1.0
2022-11-17,25.23,25.25,25.0,25.25,5681,24.19323620619,24.2124143561751,23.9726874813615,24.2124143561751,5924.45048601343,0.0,1.0
2022-11-18,25.65,25.65,25.105,25.14,6487,24.5959773558769,24.5959773558769,24.0733727687832,24.1069345312571,6764.99037190091,0.0,1.0
2022-11-21,25.33,25.5885,24.97,25.4,10059,24.2891269561154,24.5370045446727,23.9439202563838,24.3562504810633,10490.0629182907,0.0,1.0
2022-11-22,25.18,25.25,24.72,24.72,3029,24.1452908312273,24.2124143561751,23.7041933815702,23.7041933815702,3158.80311954491,0.0,1.0
2022-11-23,25.3,25.65,24.7,24.7,4685,24.2603597311378,24.5959773558769,23.6850152315851,23.6850152315851,4885.76844340308,0.0,1.0
2022-11-25,25.0797,25.29,25.0797,25.21,2412,24.0491124090521,24.2507706561453,24.0491124090521,24.1740580562049,2515.36253692384,0.0,1.0
2022-11-28,24.82,25.21,24.62,25.05,6277,23.8000841314957,24.1740580562049,23.6083026316448,24.0206328563242,6545.99114604933,0.0,1.0
2022-11-29,24.76,25.0905,24.76,25.0905,7330,23.7425496815404,24.059468610044,23.7425496815404,24.059468610044,7644.11583567654,0.0,1.0
2022-11-30,24.94,25.03,24.76,24.76,4211,23.9151530314062,24.0014547063391,23.7425496815404,23.7425496815404,4391.45590505238,0.0,1.0
2022-12-01,24.9,25.2,24.76,25.0,6700,23.876796731436,24.1644689812124,23.7425496815404,23.9726874813615,6987.11815812181,0.0,1.0
2022-12-02,25.42,25.53,24.7,24.7,7283,24.3754286310484,24.4809084559663,23.6850152315851,23.6850152315851,7595.10172322403,0.0,1.0
2022-12-05,25.05,25.71,24.2901,25.16,8929,24.0206328563242,24.6535118058321,23.2919590476407,24.1261126812422,9311.63851251785,0.0,1.0
2022-12-06,25.1,26.24,25.0,25.15,13921,24.0685782312869,25.161732780437,23.9726874813615,24.1165236062496,14517.5629670468,0.0,1.0
2022-12-07,25.61,25.8,25.16,25.7199,7701,24.5576210559067,24.739813480765,24.1261126812422,24.6630049900748,8031.01446801433,0.0,1.0
2022-12-08,25.41,25.78,25.205,25.71,4647,24.3658395560558,24.72063533078,24.1692635187086,24.6535118058321,4846.14001205851,0.0,1.0
2022-12-09,25.57,26.04,25.33,25.5754,20922,24.5192647559365,24.9699512805861,24.2891269561154,24.5244428564325,21818.5800155559,0.0,1.0
2022-12-12,26.14,26.3699,25.44,25.53,8505,25.0658420305116,25.2862948645902,24.3946067810334,24.4809084559663,8869.46864698893,0.0,1.0
2022-12-13,26.22,26.39,25.78,26.05,19938,25.1425546304519,25.3055689053252,24.72063533078,24.9795403555787,20792.4122144228,0.0,1.0
2022-12-14,25.6,26.38,25.37,26.05,6910,24.5480319809142,25.2959798303326,24.3274832560856,24.9795403555787,7206.11738397337,0.0,1.0
2022-12-15,25.67,25.68,25.2501,25.2501,7867,24.615155505862,24.6247445808545,24.212510246925,24.212510246925,8204.12814178271,0.0,1.0
2022-12-16,25.69,26.37,25.44,25.71,11576,24.6343336558471,25.2863907553401,24.3946067810334,24.6535118058321,12072.0716117042,0.0,1.0
2022-12-19,25.77,26.025,25.34,25.69,20710,24.7110462557874,24.9555676680973,24.298716031108,24.6343336558471,21597.4950827914,0.0,1.0
2022-12-20,25.86,25.95,25.21,25.21,3388,24.7973479307203,24.8836496056532,24.1740580562049,24.1740580562049,3533.18751040547,0.0,1.0
2022-12-21,25.74,25.93,25.58,25.58,21335,24.6822790308098,24.8644714556681,24.5288538309291,24.5288538309291,22249.278493064,0.0,1.0
2022-12-22,25.52,25.62,25.52,25.62,1310,24.4713193809738,24.5672101308992,24.4713193809738,24.5672101308992,1366.13802793128,0.0,1.0
2022-12-23,25.2,25.65,25.2,25.5,3700,24.1644689812124,24.5959773558769,24.1644689812124,24.4521412309887,3858.55778881353,0.0,1.0
2022-12-27,25.05,25.5399,25.05,25.1,7210,24.0206328563242,24.490401640209,24.0206328563242,24.0685782312869,7518.97342090421,0.0,1.0
2022-12-28,25.32,25.525,24.2,25.24,15898,24.2795378811229,24.4761139184701,23.2055614819579,24.2028252811825,16579.284250421,0.0,1.0
2022-12-29,26.51,26.66,25.0,25.54,25499,25.4206378052357,25.5644739301239,23.9726874813615,24.4904975309589,26591.7202856639,0.0,1.0
2022-12-30,26.13,26.4,25.83,26.36,5929,25.2000890804072,25.4604803567834,24.9107654399892,25.4219038713943,6147.78660129628,0.15,1.0
2023-01-03,26.38,26.42,26.1,26.2,18847,25.4411921140888,25.4797685994779,25.1711567163654,25.2675979298381,19542.4749662053,0.0,1.0
2023-01-04,26.32,26.43,25.8692,26.42,8340,25.3833273860052,25.4894127208252,24.9485703956705,25.4797685994779,8647.75514501789,0.0,1.0
2023-01-05,26.17,26.44,25.745,26.25,6861,25.2386655657963,25.4990568421724,24.8287904085374,25.3158185365744,7114.1784232575,0.0,1.0
2023-01-06,26.8051,27.15,25.33,26.27,19869,25.8511637125611,26.1837894578284,24.4285593726259,25.3351067792689,20602.1878868538,0.0,1.0
2023-01-09,27.02,27.3169,26.93,26.98,4383,26.0584158803139,26.3447498431142,25.9716187881885,26.0198393949248,4544.73750606875,0.0,1.0
2023-01-10,27.13,28.1,26.77,27.14,23323,26.1645012151338,27.0999809858187,25.8173128466322,26.1741453364811,24183.6442742509,0.0,1.0
2023-01-11,27.3,28.4,27.0,28.4,7216,26.3284512780374,27.3893046262367,26.0391276376194,27.3893046262367,7482.27831252385,0.0,1.0
2023-01-12,27.89,27.9,27.4541,27.53,3595,26.8974544375261,26.9070985588733,26.4770671879987,26.5502660690245,3727.6594420071,0.0,1.0
2023-01-13,27.5,27.99,27.3078,27.85,18968,26.5213337049827,26.9938956509987,26.3359736926882,26.858877952137,19667.9399988848,0.0,1.0
2023-01-17,27.5,28.0,27.46,27.75,19947,26.5213337049827,27.003539772346,26.4827572195936,26.7624367386643,20683.0661723827,0.0,1.0
2023-01-18,27.54,28.04,27.54,28.04,14405,26.5599101903718,27.0421162577351,26.5599101903718,27.0421162577351,14936.5602954415,0.0,1.0
2023-01-19,27.45,27.45,26.51,27.2,26571,26.4731130982464,26.4731130982464,25.5665656916033,26.2320100645647,27551.4990357637,0.0,1.0
2023-01-20,27.8,27.8,25.42,25.42,16339,26.8106573454007,26.8106573454007,24.5153564647513,24.5153564647513,16941.9270161207,0.0,1.0
2023-01-23,27.21,27.8,27.14,27.65,13833,26.241654185912,26.8106573454007,26.1741453364811,26.6659955251917,14343.4528682293,0.0,1.0
2023-01-24,27.73,27.7999,27.2,27.46,7795,26.7431484959698,26.8105609041872,26.2320100645647,26.4827572195936,8082.6440474118,0.0,1.0
2023-01-25,28.05,28.05,27.4,27.53,15558,27.0517603790823,27.0517603790823,26.42489249151,26.5502660690245,16132.1072597348,0.0,1.0
2023-01-26,28.03,28.05,27.65,28.05,14396,27.0324721363878,27.0517603790823,26.6659955251917,27.0517603790823,14927.2281855728,0.0,1.0
2023-01-27,27.86,28.4,27.3,27.79,28751,26.8685220734843,27.3893046262367,26.3284512780374,26.8010132240534,29811.9434261881,0.0,1.0
2023-01-30,27.94,28.935,27.725,28.0,37772,26.9456750442624,27.9052651183154,26.7383264352962,27.003539772346,39165.8282179395,0.0,1.0
2023-01-31,28.2,28.69,27.67,28.1,37477,27.1964221992913,27.6689841453074,26.6852837678862,27.0999809858187,38859.9423944647,0.0,1.0
2023-02-01,27.93,28.15,27.58,28.0,28971,26.9360309229151,27.148201592555,26.5984866757608,27.003539772346,30040.0616674236,0.0,1.0
2023-02-02,28.2,28.2,27.97,28.03,5250,27.1964221992913,27.1964221992913,26.9746074083042,27.0324721363878,5443.73075675586,0.0,1.0
2023-02-03,28.58,28.61,28.19,28.19,7029,27.5628988104875,27.5918311745293,27.1867780779441,27.1867780779441,7288.37780747369,0.0,1.0
2023-02-06,28.26,28.9732,28.2228,28.62,17238,27.2542869273749,27.942105661862,27.2184107959631,27.6014752958765,17874.1011018967,0.0,1.0
2023-02-07,28.31,28.6,27.95,28.36,15615,27.3025075341113,27.582187053182,26.9553191656097,27.3507281408476,16191.2106222367,0.0,1.0
2023-02-08,28.67,29.0,28.31,28.31,15205,27.6496959026129,27.9679519070727,27.3025075341113,27.3025075341113,15766.0811726615,0.0,1.0
2023-02-09,28.5,28.9999,28.275,28.89,12130,27.4857458397093,27.9678554658592,27.2687531093958,27.8618665722527,12577.6103008474,0.0,1.0
2023-02-10,29.24,29.27,28.35,29.0,17397,28.199410819407,28.2283431834488,27.3410840195003,27.9679519070727,18038.9683762441,0.0,1.0
2023-02-13,29.25,29.29,28.8,29.07,16630,28.2090549407543,28.2476314261434,27.7750694801273,28.0354607565035,17243.6652352095,0.0,1.0
2023-02-14,29.07,29.425,28.85,29.425,13105,28.0354607565035,28.3778270643315,27.8232900868637,28.3778270643315,13588.5888699592,0.0,1.0
2023-02-15,28.62,28.9,28.32,28.9,13517,27.6014752958765,27.8715106936,27.3121516554585,27.8715106936,14015.7921217274,0.0,1.0
2023-02-16,28.56,28.6,28.36,28.6,5428,27.5436105677929,27.582187053182,27.3507281408476,27.582187053182,5628.2991519373,0.0,1.0
2023-02-17,28.5,28.92,28.21,28.555,12305,27.4857458397093,27.8907989362945,27.2060663206386,27.5387885071193,12759.0679927392,0.0,1.0
2023-02-21,27.76,28.5,27.76,28.38,8632,26.7720808600116,27.4857458397093,26.7720808600116,27.3700163835421,8950.53026520316,0.0,1.0
2023-02-22,28.16,28.2,28.08,28.19,12749,27.1578457139023,27.1964221992913,27.0806927431241,27.1867780779441,13219.4520795963,0.0,1.0
2023-02-23,28.56,28.9448,28.03,28.3,30023,27.5436105677929,27.9147163572357,27.0324721363878,27.292863412764,31130.8816209679,0.0,1.0
2023-02-24,28.9,29.0399,28.325,28.44,10612,27.8715106936,28.0064319512482,27.3169737161322,27.4278811116257,11003.5944363225,0.0,1.0
2023-02-27,29.13,29.25,28.93,29.2,23333,28.0933254845871,28.2090549407543,27.9004430576418,28.160834334018,24194.0132852161,0.0,1.0
2023-02-28,29.515,30.405,28.92,28.92,29283,28.4646241564569,29.3229509563636,27.8907989362945,27.8907989362945,30363.5748095394,0.0,1.0
2023-03-01,29.64,29.85,29.15,29.7,23572,28.5851756732977,28.7877022215903,28.1126137272816,28.6430404013813,24441.8326472855,0.0,1.0
2023-03-02,29.35,29.725,28.845,29.65,20722,28.305496154227,28.6671507047495,27.81846802619,28.594819794645,21486.6645221895,0.0,1.0
2023-03-03,28.68,29.02,27.5,28.425,9608,27.6593400239601,27.9872401497672,26.5213337049827,27.4134149296048,9962.54573541149,0.0,1.0
2023-03-06,27.6,28.9,27.51,28.8,27306,26.6177749184554,27.8715106936,26.53097782633,27.7750694801273,28313.6213417096,0.0,1.0
2023-03-07,28.25,28.59,27.6467,27.99,10972,27.2446428060277,27.5725429318347,26.6628129651471,26.9938956509987,11376.8788310715,0.0,1.0
2023-03-08,28.6,28.6,27.7337,27.7337,105124,27.582187053182,27.582187053182,26.7467168208683,26.7467168208683,109003.190871086,0.0,1.0
2023-03-09,27.86,28.48,27.65,28.48,27008,26.8685220734843,27.4664575970148,26.6659955251917,27.4664575970148,28004.6248149451,0.0,1.0
2023-03-10,27.74,28.18,25.0801,27.7,76261,26.7527926173171,27.1771339565968,24.1875527801577,26.714216131928,79075.1145220873,0.0,1.0
2023-03-13,27.63,28.0888,26.76,27.66,26133,26.6467072824972,27.0891795699097,25.807668725285,26.675639646539,27097.3363554858,0.0,1.0
2023-03-14,28.16,28.925,27.98,28.165,25435,27.1578457139023,27.8956209969682,26.9842515296515,27.1626677745759,26373.5793901114,0.0,1.0
2023-03-15,27.49,28.18,27.24,27.87,20441,26.5116895836354,27.1771339565968,26.2705865499538,26.8781661948315,21195.295314066,0.0,1.0
2023-03-16,26.68,27.94,26.345,27.94,42895,25.7305157545068,26.9456750442624,25.4074376893734,26.9456750442624,44477.8725354367,0.0,1.0
2023-03-17,26.05,26.625,26.015,26.46,25018,25.1229361096291,25.6774730870969,25.0891816849136,25.518345084867,25941.1916328605,0.0,1.0
2023-03-20,26.05,26.62,26.025,26.6,20486,25.1229361096291,25.6726510264232,25.0988258062609,25.6533627837287,21241.9558634096,0.0,1.0
2023-03-21,25.78,26.415,25.62,26.15,42778,24.8625448332529,25.4749465388043,24.7082388916966,25.2193773231017,44356.5551071432,0.0,1.0
2023-03-22,25.26,26.02,25.24,25.73,36404,24.361050523195,25.0940037455873,24.3417622805005,24.8143242265165,37747.3475178934,0.0,1.0
2023-03-23,25.59,26.53,25.25,25.45,42130,24.6793065276548,25.5858539342978,24.3514064018477,24.5442888287931,43684.6431965951,0.0,1.0
2023-03-24,25.9,25.98,25.49,25.6,57784,25.1325802309763,25.2102098224234,24.7347285748103,24.84146926305,59548.4262358152,0.16,1.0
2023-03-27,26.31,26.52,26.04,26.04,9435,25.5304318871424,25.7342095646908,25.2684320160086,25.2684320160086,9723.09638541664,0.0,1.0
2023-03-28,25.97,26.45,25.93,26.11,35555,25.2005061234925,25.6662836721747,25.161691327769,25.3363579085248,36640.6668768934,0.0,1.0
2023-03-29,25.53,26.25,25.53,26.0,19319,24.7735433705338,25.4722096935571,24.7735433705338,25.2296172202851,19908.9029220842,0.0,1.0
2023-03-30,25.45,25.82,25.335,25.57,11357,24.6959137790868,25.0549506395293,24.5843212413817,24.8123581662573,11703.7843825307,0.0,1.0
2023-03-31,25.32,25.975,25.32,25.37,16586,24.5697656929853,25.2053579729579,24.5697656929853,24.6182841876397,17092.4511551162,0.0,1.0
2023-04-03,26.16,26.25,25.51,25.51,14316,25.3848764031792,25.4722096935571,24.754135972672,24.754135972672,14753.1370274112,0.0,1.0
2023-04-04,26.36,26.54,25.5429,26.02,10838,25.5789503817967,25.7536169625526,24.7860611421546,25.2490246181469,11168.9367912184,0.0,1.0
2023-04-05,26.0,26.42,25.825,26.27,14487,25.2296172202851,25.637172575382,25.0598024889947,25.4916170914188,14929.3584881326,0.0,1.0
2023-04-06,26.335,26.45,25.93,25.93,8796,25.5546911344696,25.6662836721747,25.161691327769,25.161691327769,9064.584611142,0.0,1.0
2023-04-10,26.64,27.1,26.43,26.43,30511,25.8506539518614,26.2970241026818,25.6468762743129,25.6468762743129,31442.6490530416,0.0,1.0
2023-04-11,26.6,27.45,25.8101,26.93,27484,25.8118391561378,26.6366535652625,25.0453439775877,26.1320612208568,28323.2200378158,0.0,1.0
2023-04-12,26.58,26.67,25.76,26.095,38869,25.7924317582761,25.879765048654,24.996728445944,25.3218023601285,40055.8593963709,0.0,1.0
2023-04-13,26.36,26.54,25.8,26.37,16929,25.5789503817967,25.7536169625526,25.0355432416675,25.5886540807276,17445.9246114169,0.0,1.0
2023-04-14,26.36,26.67,26.046,26.46,23489,25.5789503817967,25.879765048654,25.2742542353672,25.6759873711055,24206.2332800267,0.0,1.0
2023-04-17,25.59,26.28,25.17,26.28,40217,24.8317655641191,25.5013207903497,24.4242102090222,25.5013207903497,41445.0203849816,0.0,1.0
2023-04-18,25.17,25.55,25.1101,25.1101,9735,24.4242102090222,24.7929507683956,24.3660850524262,24.3660850524262,10032.2568428226,0.0,1.0
2023-04-19,24.28,25.04,24.25,25.01,13785,23.5605810041739,24.2980621229207,23.5314699073813,24.2689510261281,14205.9230178027,0.0,1.0
2023-04-20,23.25,24.35,23.25,24.35,19905,22.5611000142934,23.6285068966901,22.5611000142934,23.6285068966901,20512.7963488838,0.0,1.0
2023-04-21,22.8,23.9527,22.6501,23.9527,18539,22.1244335624039,23.2429789381663,21.97897511543,23.2429789381663,19105.0857328287,0.0,1.0
2023-04-24,22.8,23.59,22.7,23.06,20448,22.1244335624039,22.8910257779433,22.0273965730951,22.3767297346067,21072.3767767885,0.0,1.0
2023-04-25,22.06,22.6899,21.88,22.57,33764,21.4063598415188,22.0175958371749,21.231693260763,21.9012484869937,34794.97894618,0.0,1.0
2023-04-26,22.05,22.19,21.5,22.0,26461,21.396656142588,21.5325079276203,20.8629527013896,21.3481376479336,27268.9828780614,0.0,1.0
2023-04-27,22.15,22.53,21.94,22.31,12147,21.4936931318967,21.8624336912701,21.2899154543483,21.6489523147908,12517.9069203663,0.0,1.0
2023-04-28,22.43,22.97,22.2,22.34,16248,21.7653967019613,22.2893964442288,21.5422116265511,21.6780634115834,16744.1303731055,0.0,1.0
2023-05-01,21.63,22.5,21.63,22.43,14224,20.989100787491,21.8333225944775,20.989100787491,21.7653967019613,14658.3278204734,0.0,1.0
2023-05-02,21.38,21.8,20.93,21.8,27028,20.7465083142191,21.154063669316,20.3098418623295,21.154063669316,27853.2961425587,0.0,1.0
2023-05-03,21.2,21.935,21.0,21.1917,34069,20.5718417334632,21.2850636048828,20.3777677548457,20.5637876633506,35109.2920778761,0.0,1.0
2023-05-04,21.5,21.5,21.085,21.34,21869,20.8629527013896,20.8629527013896,20.4602491957581,20.7076935184955,22536.7668100347,0.0,1.0
2023-05-05,21.79,22.34,21.4201,21.55,20875,21.1443599703851,21.6780634115834,20.7854201469319,20.911471196044,21512.415161163,0.0,1.0
2023-05-08,21.41,21.9899,21.355,21.87,14189,20.7756194110117,21.3383369120134,20.7222490668919,21.2219895618321,14622.2591004427,0.0,1.0
2023-05-09,21.51,21.75,21.305,21.41,17929,20.8726564003205,21.1055451746616,20.6737305722375,20.7756194110117,18476.4594694367,0.0,1.0
2023-05-10,21.66,21.85,21.21,21.79,10467,21.0182118842837,21.2025821639704,20.5815454323941,21.1443599703851,10786.6083588931,0.0,1.0
2023-05-11,21.65,21.66,21.21,21.59,12314,21.0085081853528,21.0182118842837,20.5815454323941,20.9502859917675,12690.0062416556,0.0,1.0
2023-05-12,22.1,22.26,21.5,21.5,14232,21.4451746372423,21.6004338201364,20.8629527013896,20.8629527013896,14666.5720993376,0.0,1.0
2023-05-15,21.94,22.72,21.7601,22.3,21177,21.2899154543483,22.0468039709568,21.1153459105818,21.6392486158599,21823.6366882849,0.0,1.0
2023-05-16,21.61,22.17,21.56,22.17,10271,20.9696933896293,21.5131005297585,20.9211748949749,21.5131005297585,10584.6235267212,0.0,1.0
2023-05-17,21.94,21.94,21.715,21.92,5604,21.2899154543483,21.2899154543483,21.0715822284035,21.2705080564865,5775.11734434286,0.0,1.0
2023-05-18,21.72,22.182,21.68,22.182,34079,21.0764340778689,21.5247449684755,21.0376192821454,21.5247449684755,35119.5974264563,0.0,1.0
2023-05-19,21.88,22.0632,21.63,21.63,8417,21.231693260763,21.4094650251767,20.989100787491,20.989100787491,8674.01189995252,0.0,1.0
2023-05-22,21.68,21.9908,21.4,21.72,17960,21.0376192821454,21.3392102449171,20.7659157120808,21.0764340778689,18508.4060500353,0.0,1.0
2023-05-23,21.36,21.8999,21.23,21.67,23498,20.7271009163573,21.2510036216355,20.6009528302559,21.0279155832146,24215.5080937489,0.0,1.0
2023-05-24,21.1,21.51,21.0024,21.4661,13599,20.4748047441545,20.8726564003205,20.3800966425891,20.8300571620139,14014.243534211,0.0,1.0
2023-05-25,21.43,21.62,21.0,21.55,15542,20.7950268088735,20.9793970885602,20.3777677548457,20.911471196044,16016.5727633434,0.0,1.0
2023-05-26,21.27,21.8,21.09,21.32,15845,20.6397676259794,21.154063669316,20.4651010452236,20.6882861206338,16328.8248253235,0.0,1.0
2023-05-30,21.06,21.43,21.04,21.4,17409,20.4359899484309,20.7950268088735,20.4165825505692,20.7659157120808,17940.5813432664,0.0,1.0
2023-05-31,21.05,21.31,21.0,21.19,20928,20.4262862495001,20.6785824217029,20.3777677548457,20.5621380345324,21567.033508638,0.0,1.0
2023-06-01,21.2,21.41,21.0207,21.125,9351,20.5718417334632,20.7756194110117,20.3978544116326,20.4990639914817,9636.53145734302,0.0,1.0
2023-06-02,21.84,22.1176,20.98,21.2,71590,21.1928784650395,21.4622531473607,20.3583603569839,20.5718417334632,73775.9904856363,0.0,1.0
2023-06-05,21.65,21.9,21.54,21.68,47032,21.0085081853528,21.2511006586248,20.9017674971131,21.0376192821454,48468.1154423864,0.0,1.0
2023-06-06,22.62,22.68,21.48,21.48,30331,21.949766981648,22.0079891752333,20.8435453035279,20.8435453035279,31257.1527785981,0.0,1.0
2023-06-07,22.61,22.9,21.665,22.4,73842,21.9400632827172,22.2214705517127,21.0230637337491,21.7362856051687,76096.7549858967,0.0,1.0
2023-06-08,22.535,22.58,22.07,22.58,29478,21.8672855407356,21.9109521859245,21.4160635404497,21.9109521859245,30378.1065447071,0.0,1.0
2023-06-09,22.05,22.79,22.0,22.79,26033,21.396656142588,22.114729863473,21.3481376479336,22.114729863473,26827.913958829,0.0,1.0
2023-06-12,21.98,22.2,21.81,22.0,41169,21.3287302500718,21.5422116265511,21.1637673682469,21.3481376479336,42426.0895698165,0.0,1.0
2023-06-13,22.51,22.62,21.78,21.9,54938,21.8430262934084,21.949766981648,21.1346562714542,21.2511006586248,56615.5240298908,0.0,1.0
2023-06-14,22.5,22.7,22.345,22.37,26269,21.8333225944775,22.0273965730951,21.6829152610489,21.7071745083761,27071.1201853217,0.0,1.0
2023-06-15,22.45,22.5285,22.205,22.205,37755,21.7848040998231,21.8609781364305,21.5470634760166,21.5470634760166,38907.8435645369,0.0,1.0
2023-06-16,21.75,22.45,21.7,22.45,15825,21.1055451746616,21.7848040998231,21.0570266800072,21.7848040998231,16308.2141281631,0.0,1.0
2023-06-20,22.08,22.23,21.67,21.87,18590,21.4257672393806,21.5713227233438,21.0279155832146,21.2219895618321,19157.6430105878,0.0,1.0
2023-06-21,21.69,22.1899,21.57,21.87,23732,21.0473229810763,21.5324108906309,20.9308785939058,21.2219895618321,24456.6532505255,0.0,1.0
2023-06-22,21.64,21.79,21.46,21.75,21489,20.9988044864219,21.1443599703851,20.8241379056661,21.1055451746616,22145.1635639871,0.0,1.0
2023-06-23,21.09,21.57,21.01,21.5,37372,20.6203602281176,21.0896714139638,20.5421416971433,21.0212301993613,38223.167358893,0.16,1.0
2023-06-26,21.38,21.39,20.78,20.87,14120,20.9039024028997,20.9136797192715,20.317263420592,20.4052592679381,14441.5905787105,0.0,1.0
2023-06-27,21.36,21.99,21.25,21.25,26079,20.8843477701561,21.5003187015793,20.7767972900664,20.7767972900664,26672.9632225348,0.0,1.0
2023-06-28,21.26,21.72,21.2,21.6,14827,20.7865746064382,21.2363311595408,20.7279107082074,21.1190033630792,15164.6928831827,0.0,1.0
2023-06-29,21.55,22.18,21.53,22.18,21909,21.0701167812202,21.6860877126434,21.0505621484767,21.6860877126434,22407.9892343462,0.0,1.0
2023-06-30,21.65,21.65,21.4,21.57,9400,21.1678899449382,21.1678899449382,20.9234570356433,21.0896714139638,9614.09004531718,0.0,1.0
2023-07-03,21.67,22.0179,21.53,21.65,6414,21.1874445776818,21.5275974142566,21.0505621484767,21.1678899449382,6560.08229262387,0.0,1.0
2023-07-05,21.16,21.7,21.16,21.7,31482,20.6888014427202,21.2167765267972,20.6888014427202,21.2167765267972,32199.0194475187,0.0,1.0
2023-07-06,20.85,21.29,20.562,21.19,46279,20.3857046351945,20.8159065555536,20.1041179236868,20.7181333918356,47333.0290645994,0.0,1.0
2023-07-07,21.21,21.35,20.765,21.135,36502,20.7376880245792,20.8745704537843,20.3025974460343,20.6643581517907,37333.3526419327,0.0,1.0
2023-07-10,21.46,21.66,20.99,21.11,32358,20.9821209338741,21.17766726131,20.5225870643997,20.6399148608612,33094.9708176993,0.0,1.0
2023-07-11,21.85,22.02,21.68,21.74,25480,21.3634362723741,21.5296506506947,21.1972218940536,21.2558857922844,26060.32067603,0.0,1.0
2023-07-12,22.2,23.1,21.96,22.61,26716,21.705642345387,22.5856008188486,21.4709867524639,22.1065123166306,27324.4712394355,0.0,1.0
2023-07-13,21.68,22.295,21.6,22.09,23004,21.1972218940536,21.798526850919,21.1190033630792,21.5980918652972,23527.9284470719,0.0,1.0
2023-07-14,21.68,22.11,21.6101,21.6101,11463,21.1972218940536,21.6176464980408,21.1288784526147,21.1288784526147,11724.0759776033,0.0,1.0
2023-07-17,21.44,23.04,21.43,21.86,16587,20.9625663011305,22.5269369206178,20.9527889847587,21.3732135887459,16964.7778278379,0.0,1.0
2023-07-18,21.94,22.07,21.5,21.5,13215,21.4514321197203,21.5785372325536,21.0212301993613,21.0212301993613,13515.9787179645,0.0,1.0
2023-07-19,21.99,22.29,21.83,21.83,13843,21.5003187015793,21.7936381927331,21.3438816396305,21.3438816396305,14158.2817550346,0.0,1.0
2023-07-20,22.2,22.2,21.7634,22.04,7092,21.705642345387,21.705642345387,21.2787647125944,21.5492052834382,7253.52410653078,0.0,1.0
2023-07-21,22.2,22.4,22.19,22.31,15486,21.705642345387,21.9011886728229,21.6958650290152,21.8131928254767,15838.7019618917,0.0,1.0
2023-07-24,22.74,22.98,22.0967,22.31,21059,22.233617429464,22.4682730223871,21.6046426672663,21.8131928254767,21538.6300281206,0.0,1.0
2023-07-25,22.3,22.59,22.1801,22.59,14596,21.8034155091049,22.086957683887,21.6861854858071,22.086957683887,14928.4317341968,0.0,1.0
2023-07-26,22.3,22.69,22.24,22.59,16980,21.8034155091049,22.184730847605,21.7447516108742,22.086957683887,17366.7286137751,0.0,1.0
2023-07-27,22.5,22.62,22.23,22.3,11266,21.9989618365409,22.1162896330024,21.7349742945024,21.8034155091049,11522.5891968663,0.0,1.0
2023-07-28,22.82,22.99,22.36,22.39,16402,22.3118359604383,22.4780503387589,21.8620794073357,21.8914113564511,16775.5643535418,0.0,1.0
2023-07-31,23.29,23.41,22.4,22.5283,24155,22.7713698299127,22.8886976263743,21.9011886728229,22.026631641873,24705.143089855,0.0,1.0
2023-08-01,22.6,23.11,22.55,23.11,22167,22.0967350002588,22.5953781352204,22.0478484183998,22.5953781352204,22671.8653228241,0.0,1.0
2023-08-02,22.66,22.73,22.4701,22.68,6929,22.1553988984896,22.2238401130922,21.9697276605892,22.1749535312332,7086.81169404284,0.0,1.0
2023-08-03,22.5,22.8,22.45,22.59,6760,21.9989618365409,22.2922813276947,21.9500752546819,22.086957683887,6913.96262833447,0.0,1.0
2023-08-04,22.45,22.475,22.13,22.44,5046,21.9500752546819,21.9745185456114,21.6372011307844,21.9402979383101,5160.9253583692,0.0,1.0
2023-08-07,22.12,22.52,22.05,22.48,13773,21.6274238144126,22.0185164692845,21.55898259981,21.9794072037973,14086.6874674631,0.0,1.0
2023-08-08,21.77,22.165,21.61,22.07,15911,21.2852177413998,21.6714217380857,21.128780679451,21.5785372325536,16273.3815650044,0.0,1.0
2023-08-09,22.1,22.2465,21.73,21.73,10447,21.607869181669,21.7511068665158,21.2461084759126,21.2461084759126,10684.9360322796,0.0,1.0
2023-08-10,22.24,22.42,21.975,22.19,8399,21.7447516108742,21.9207433055665,21.4856527270216,21.6958650290152,8590.29173304456,0.0,1.0
2023-08-11,22.23,22.29,22.015,22.25,3436,21.7349742945024,21.7936381927331,21.5247619925088,21.754528927246,3514.25674422444,0.0,1.0
2023-08-14,22.0,22.1,21.8575,22.06,9100,21.5100960179511,21.607869181669,21.370769259653,21.5687599161818,9307.2573842964,0.0,1.0
2023-08-15,21.385,22.49,21.2,22.0,25352,20.9087910610856,21.9891845201691,20.7279107082074,21.5100960179511,25929.4054073278,0.0,1.0
2023-08-16,21.46,21.73,21.06,21.48,16650,20.9821209338741,21.2461084759126,20.5910282790022,21.0016755666177,17029.2126866522,0.0,1.0
2023-08-17,21.49,21.54,21.31,21.51,8337,21.0114528829895,21.0603394648485,20.8354611882971,21.0310075157331,8526.87964976694,0.0,1.0
2023-08-18,21.2,21.35,21.15,21.35,3118,20.7279107082074,20.8745704537843,20.6790241263484,20.8745704537843,3189.01412354244,0.0,1.0
2023-08-21,21.33,21.77,21.06,21.33,19471,20.8550158210407,21.2852177413998,20.5910282790022,20.8550158210407,19914.4624757842,0.0,1.0
2023-08-22,21.11,21.615,21.11,21.5,12593,20.6399148608612,21.1336693376369,20.6399148608612,21.0212301993613,12879.8123341148,0.0,1.0
2023-08-23,21.17,21.55,21.07,21.27,5025,20.698578759092,21.0701167812202,20.600805595374,20.79635192281,5139.44707209775,0.0,1.0
2023-08-24,21.23,21.455,21.1,21.455,8451,20.7572426573228,20.9772322756882,20.6301375444894,20.9772322756882,8643.47606095483,0.0,1.0
2023-08-25,21.39,21.5,20.65,21.12,26009,20.9136797192715,21.0212301993613,20.1901583077586,20.649692177233,26601.3689349633,0.0,1.0
2023-08-28,21.32,21.53,21.1,21.37,26046,20.8452385046689,21.0505621484767,20.6301375444894,20.8941250865279,26639.2116298225,0.0,1.0
2023-08-29,21.95,21.965,21.308,21.32,4268,21.4612094360921,21.4758754106498,20.8335057250228,20.8452385046689,4365.20599078869,0.0,1.0
2023-08-30,22.0,22.05,21.41,22.03,5415,21.5100960179511,21.55898259981,20.9332343520151,21.5394279670665,5538.32953142473,0.0,1.0
2023-08-31,21.68,22.0,21.68,22.0,5556,21.1972218940536,21.5100960179511,21.1972218940536,21.5100960179511,5682.54088210449,0.0,1.0
2023-09-01,23.16,23.32,21.88,21.97,13063,22.6442647170794,22.8007017790281,21.3927682214895,21.4807640688357,13360.5168363807,0.0,1.0
2023-09-05,21.75,23.29,21.595,23.09,14511,21.2656631086562,22.7713698299127,21.1141147048933,22.5758235024768,14841.4958135742,0.0,1.0
2023-09-06,21.34,21.71,21.16,21.71,8380,20.8647931374125,21.226553843169,20.6888014427202,21.226553843169,8570.8589978466,0.0,1.0
2023-09-07,21.74,21.74,21.185,21.255,6106,21.2558857922844,21.2558857922844,20.7132447336497,20.7816859482523,6245.06742730921,0.0,1.0
2023-09-08,21.07,21.5,20.76,21.06,38521,20.600805595374,21.0212301993613,20.2977087878484,20.5910282790022,39398.3364506025,0.0,1.0
2023-09-11,20.7,21.49,20.4,20.99,28685,20.2390448896176,21.0114528829895,19.9457253984637,20.5225870643997,29338.3162712684,0.0,1.0
2023-09-12,20.93,21.5,20.64,20.64,30782,20.4639231661689,21.0212301993613,20.1803809913868,20.1803809913868,31483.0765718036,0.0,1.0
2023-09-13,20.86,21.125,20.7,20.93,31425,20.3954819515663,20.6545808354189,20.2390448896176,20.4639231661689,32140.7212419248,0.0,1.0
2023-09-14,21.72,21.77,21.0,21.0,31970,21.2363311595408,21.2852177413998,20.5323643807715,20.5323643807715,32698.1339094457,0.0,1.0
2023-09-15,21.25,21.5,21.08,21.45,24200,20.7767972900664,21.0212301993613,20.6105829117458,20.9723436175023,24751.167989008,0.0,1.0
2023-09-18,21.69,21.72,21.07,21.46,40616,21.2069992104254,21.2363311595408,20.600805595374,20.9821209338741,41541.0512000641,0.0,1.0
2023-09-19,21.24,21.666,21.21,21.49,9591,20.7670199736946,21.1835336511331,20.7376880245792,21.0114528829895,9809.44017283372,0.0,1.0
2023-09-20,21.37,21.81,21.28,21.37,19081,20.8941250865279,21.3243270068869,20.8061292391818,20.8941250865279,19515.5800164572,0.0,1.0
2023-09-21,21.79,22.0,21.39,21.51,24398,21.3047723741434,21.5100960179511,20.9136797192715,21.0310075157331,24953.6775452817,0.0,1.0
2023-09-22,21.9,22.16,21.865,21.98,7742,21.4123228542331,21.6665330798998,21.3781022469318,21.4905413852075,7918.32820540911,0.0,1.0
2023-09-25,21.53,21.975,21.53,21.67,12936,21.0505621484767,21.4856527270216,21.0505621484767,21.1874445776818,13230.6243432152,0.0,1.0
2023-09-26,20.79,21.3,20.76,21.2629,22954,20.3270407369638,20.8256838719253,20.2977087878484,20.789410028186,23476.7896702351,0.0,1.0
2023-09-27,21.3,21.46,20.68,20.89,28752,20.8256838719253,20.9821209338741,20.219490256874,20.4248139006817,29406.8422322298,0.0,1.0
2023-09-28,21.5,21.93,21.3,21.3,8512,21.0212301993613,21.4416548033485,20.8256838719253,20.8256838719253,8705.86536869571,0.0,1.0
2023-09-29,22.43,22.46,21.52,21.52,6973,22.086957683887,22.116498866701,21.1908751385309,21.1908751385309,7081.30074945093,0.16,1.0
2023-10-02,22.0,22.35,21.68,22.35,22143,21.6635340635539,22.0081811963832,21.3484281135386,22.0081811963832,22486.9127341305,0.0,1.0
2023-10-03,21.42,22.1115,21.1901,21.1901,12523,21.0924045291511,21.7733287930124,20.866020598187,20.866020598187,12717.500256041,0.0,1.0
2023-10-04,21.56,21.58,21.19,21.57,17550,21.2302633822828,21.2499575041588,20.8659221275776,21.2401104432208,17822.5768181362,0.0,1.0
2023-10-05,21.84,21.84,21.22,21.54,11170,21.5059810885463,21.5059810885463,20.8954633103916,21.2105692604069,11343.4862141642,0.0,1.0
2023-10-06,21.51,21.8999,21.4122,21.68,13194,21.181028077593,21.5649649835648,21.0847238216195,21.3484281135386,13398.9218540449,0.0,1.0
2023-10-09,21.7,22.64,21.545,21.55,6642,21.3681222354146,22.2937459635846,21.2154927908759,21.2204163213449,6745.15984194076,0.0,1.0
2023-10-10,22.12,22.32,21.75,21.75,28558,21.7816987948097,21.9786400135693,21.4173575401044,21.4173575401044,29001.5469385945,0.0,1.0
2023-10-11,21.33,22.15,21.21,21.91,17995,21.0037809807093,21.8112399776236,20.8856162494536,21.5749105151121,18274.4883101061,0.0,1.0
2023-10-12,21.24,22.6399,20.8,22.6399,14377,20.9151574322675,22.2936474929752,20.4818867509964,22.2936474929752,14600.2955506749,0.0,1.0
2023-10-13,20.96,21.3,20.85,21.3,6339,20.6394397260041,20.9742397978954,20.5311220556863,20.9742397978954,6437.45381482424,0.0,1.0
2023-10-16,21.58,21.84,21.21,21.21,9522,21.2499575041588,21.5059810885463,20.8856162494536,20.8856162494536,9669.89039671184,0.0,1.0
2023-10-17,21.55,21.99,21.13,21.52,24333,21.2204163213449,21.6536870026159,20.8068397619497,21.1908751385309,24710.9265934876,0.0,1.0
2023-10-18,21.03,21.47,21.03,21.47,9873,20.70836915257,21.141639833841,20.70836915257,21.141639833841,10026.3419330745,0.0,1.0
2023-10-19,20.93,21.1,20.86,21.1,13619,20.6098985431902,20.7772985791358,20.5409691166243,20.7772985791358,13830.5227171622,0.0,1.0
2023-10-20,21.1,21.19,20.9647,21.04,10814,20.7772985791358,20.8659221275776,20.644067844645,20.7182162135079,10981.9570205883,0.0,1.0
2023-10-23,20.63,21.31,20.52,21.13,21269,20.3144867150508,20.9840868588334,20.206169044733,20.8068397619497,21599.3382532729,0.0,1.0
2023-10-24,20.55,20.8,20.495,20.8,13345,20.235710227547,20.4818867509964,20.1815513923881,20.4818867509964,13552.2671018819,0.0,1.0
2023-10-25,20.32,20.6095,20.265,20.6,14945,20.0092278259734,20.2943002401279,19.9550689908146,20.2849455322369,15177.1174100881,0.0,1.0
2023-10-26,20.16,20.27,20.11,20.27,11822,19.8516748509658,19.9599925212835,19.8024395462759,19.9599925212835,12005.6127147582,0.0,1.0
2023-10-27,19.9,20.16,19.77,20.16,18435,19.5956512665783,19.8516748509658,19.4676394743846,19.8516748509658,18721.3221448627,0.0,1.0
2023-10-30,19.89,20.015,19.5894,19.93,19350,19.5858042056403,19.7088924673651,19.2898015538447,19.6251924493923,19650.5334148682,0.0,1.0
2023-10-31,20.0,20.08,19.6101,19.88,10556,19.6941218759581,19.7728983634619,19.3101849699863,19.5759571447024,10719.9499083901,0.0,1.0
2023-11-01,19.77,20.0,19.77,20.0,2970,19.4676394743846,19.6941218759581,19.4676394743846,19.6941218759581,3016.12838460766,0.0,1.0
2023-11-02,20.0,20.09,19.84,19.9517,7182,19.6941218759581,19.7827454243999,19.5365689009504,19.6465605716277,7293.54682096036,0.0,1.0
2023-11-03,20.14,20.34,19.88,19.88,70755,19.8319807290898,20.0289219478494,19.5759571447024,19.5759571447024,71853.9272232039,0.0,1.0
2023-11-06,20.19,20.2,19.868,20.04,23688,19.8812160337797,19.8910630947177,19.5641406715768,19.73351011971,24055.908812992,0.0,1.0
2023-11-07,19.72,20.175,19.65,20.09,33378,19.4184041696947,19.8664454423727,19.3494747431288,19.7827454243999,33896.4084920655,0.0,1.0
2023-11-08,19.78,19.865,19.7,19.75,10397,19.4774865353226,19.5611865532954,19.3987100478187,19.4479453525086,10558.4804090121,0.0,1.0
2023-11-09,19.7,19.765,19.65,19.715,16010,19.3987100478187,19.4627159439156,19.3494747431288,19.4134806392257,16258.6583964878,0.0,1.0
2023-11-10,19.58,19.65,19.36,19.6,9369,19.280545316563,19.3494747431288,19.0639099759275,19.300239438439,9514.51408598963,0.0,1.0
2023-11-13,19.5,19.5949,19.29,19.45,23325,19.2017688290592,19.2952174373606,18.9949805493616,19.1525335243693,23687.2708993177,0.0,1.0
2023-11-14,20.48,20.48,19.56,19.56,24610,20.1667808009811,20.1667808009811,19.260851194687,19.260851194687,24992.2288030958,0.0,1.0
2023-11-15,20.32,20.48,20.21,20.48,11672,20.0092278259734,20.1667808009811,19.9009101556557,20.1667808009811,11853.2829983639,0.0,1.0
2023-11-16,20.21,20.29,20.1,20.1,5029,19.9009101556557,19.9796866431595,19.7925924853379,19.7925924853379,5107.10762498045,0.0,1.0
2023-11-17,20.73,20.85,20.1,20.47,16691,20.4129573244306,20.5311220556863,19.7925924853379,20.1569337400431,16950.235308918,0.0,1.0
2023-11-20,20.6,20.72,20.49,20.72,5280,20.2849455322369,20.4031102634926,20.1766278619191,20.4031102634926,5362.00601708028,0.0,1.0
2023-11-21,20.58,21.0,20.45,20.71,11768,20.2652514103609,20.678827969756,20.1372396181672,20.3932632025546,11950.7740168562,0.0,1.0
2023-11-22,20.63,20.87,20.57,20.57,4267,20.3144867150508,20.5508161775623,20.2554043494229,20.2554043494229,4333.27266569727,0.0,1.0
2023-11-24,20.8,20.87,20.5,20.87,4771,20.4818867509964,20.5508161775623,20.1864749228571,20.5508161775623,4845.10051278222,0.0,1.0
2023-11-27,21.29,21.585,20.54,20.58,42240,20.9643927369574,21.2548810346278,20.225863166609,20.2652514103609,42896.0481366423,0.0,1.0
2023-11-28,21.13,21.28,21.0,21.1,9272,20.8068397619497,20.9545456760194,20.678827969756,20.7772985791358,9416.00753605465,0.0,1.0
2023-11-29,20.79,21.15,20.7254,21.15,8808,20.4720396900585,20.8265338838257,20.4084276763991,20.8265338838257,8944.80094667483,0.0,1.0
2023-11-30,20.97,21.13,20.58,20.63,12358,20.6492867869421,20.8068397619497,20.2652514103609,20.3144867150508,12549.9375680072,0.0,1.0
2023-12-01,20.95,21.05,20.7724,20.87,16785,20.6295926650661,20.7280632744459,20.4547088628076,20.5508161775623,17045.6952645252,0.0,1.0
2023-12-04,21.11,21.2,20.76,20.95,17686,20.7871456400738,20.8757691885156,20.4424985072445,20.6295926650661,17960.6890943337,0.0,1.0
2023-12-05,20.58,21.01,20.58,21.01,9145,20.2652514103609,20.688675030694,20.2652514103609,20.688675030694,9287.03504284077,0.0,1.0
2023-12-06,20.43,21.0958,20.38,20.59,10387,20.1175454962912,20.7731628135419,20.0683101916013,20.2750984712989,10548.3250945858,0.0,1.0
2023-12-07,20.78,20.78,20.13,20.39,9229,20.4621926291205,20.4621926291205,19.8221336681518,20.0781572525393,9372.33968402158,0.0,1.0
2023-12-08,20.65,20.8699,20.44,20.62,5150,20.3341808369268,20.5507177069529,20.1273925572292,20.3046396541128,5229.98692953853,0.0,1.0
2023-12-11,20.42,20.56,20.31,20.49,17310,20.1076984353532,20.2455572884849,19.9993807650355,20.1766278619191,17578.8492719053,0.0,1.0
2023-12-12,20.3,20.53,20.2001,20.3001,10888,19.9895337040975,20.216016105671,19.8911615653271,19.9896321747069,11057.1063473428,0.0,1.0
2023-12-13,20.4,20.45,20.11,20.45,50001,20.0880043134773,20.1372396181672,19.8024395462759,20.1372396181672,50777.5876628847,0.0,1.0
2023-12-14,20.12,20.71,20.1,20.38,39962,19.8122866072139,20.3932632025546,19.7925924853379,20.0683101916013,40582.6675103338,0.0,1.0
2023-12-15,20.39,20.48,19.9371,20.09,37428,20.0781572525393,20.1667808009811,19.6321838626582,19.7827454243999,38009.3108347123,0.0,1.0
2023-12-18,20.63,20.695,20.19,20.19,44830,20.3144867150508,20.3784926111477,19.8812160337797,19.8812160337797,45526.274573051,0.0,1.0
2023-12-19,21.96,21.97,20.62,20.68,39836,21.624145819802,21.63399288074,20.3046396541128,20.3637220197407,40454.7105485626,0.0,1.0
2023-12-20,21.77,22.34,21.71,21.73,12620,21.4370516619804,21.9983341354452,21.3779692963525,21.3976634182285,12816.006805976,0.0,1.0
2023-12-21,21.9,21.9,21.43,21.77,4880,21.5650634541741,21.5650634541741,21.1022515900891,21.4370516619804,4955.79344002876,0.0,1.0
2023-12-22,22.1,22.28,21.61,21.85,13311,21.7620046729337,21.9392517698173,21.2794986869727,21.5158281494842,13517.7390328325,0.0,1.0
2023-12-26,21.6,21.91,21.6,21.88,16542,21.2696516260348,21.5749105151121,21.2696516260348,21.5453693322982,16798.9211239663,0.0,1.0
2023-12-27,21.2,21.33,21.14,21.33,24038,20.8757691885156,21.0037809807093,20.8166868228877,21.0037809807093,24411.3448179121,0.0,1.0
2023-12-28,21.62,21.725,21.22,21.22,18345,21.2893457479107,21.3927398877595,20.8954633103916,20.8954633103916,18629.9243150261,0.0,1.0
2023-12-29,21.53,21.98,21.46,21.51,10715,21.3582751744766,21.8046859421735,21.2888334995015,21.3384346959123,10801.1507537688,0.16,1.0
2024-01-02,21.84,22.01,21.56,21.56,6087,21.6658025922233,21.8344466600199,21.388035892323,21.388035892323,6135.9407035176,0.0,1.0
2024-01-03,21.74,21.76,21.5,21.76,7773,21.5666001994018,21.5864406779661,21.3285144566301,21.5864406779661,7835.49648241206,0.0,1.0
2024-01-04,21.53,21.78,21.53,21.78,11253,21.3582751744766,21.6062811565304,21.3582751744766,21.6062811565304,11343.4763819095,0.0,1.0
2024-01-05,22.75,22.85,21.5,22.0,62448,22.5685443668993,22.6677467597208,21.3285144566301,21.8245264207378,62950.0944723618,0.0,1.0
2024-01-08,23.99,24.4,22.73,22.74,55887,23.7986540378863,24.2053838484546,22.548703888335,22.5586241276171,56336.3427135679,0.0,1.0
2024-01-09,23.24,23.705,22.98,23.13,15684,23.0546360917248,23.515927218345,22.7967098703888,22.9455134596211,15810.1025125628,0.0,1.0
2024-01-10,23.32,23.495,22.78,23.11,17799,23.1339980059821,23.3076021934197,22.5983050847458,22.9256729810568,17942.1075376884,0.0,1.0
2024-01-11,23.36,23.8,22.915,23.28,39273,23.1736789631107,23.6101694915254,22.7322283150548,23.0943170488534,39588.7628140703,0.0,1.0
2024-01-12,23.98,24.0,23.18,23.18,32161,23.7887337986042,23.8085742771685,22.9951146560319,22.9951146560319,32419.5809045226,0.0,1.0
2024-01-16,23.8,23.93,23.42,23.74,27391,23.6101694915254,23.7391326021934,23.2332003988036,23.5506480558325,27611.2291457287,0.0,1.0
2024-01-17,23.52,23.86,23.48,23.68,41512,23.3324027916251,23.6696909272183,23.2927218344965,23.4911266201396,41845.7648241206,0.0,1.0
2024-01-18,23.27,23.682,23.1,23.4,16382,23.0843968095713,23.493110667996,22.9157527417747,23.2133599202393,16513.7145728643,0.0,1.0
2024-01-19,23.24,23.48,23.0499,23.25,17462,23.0546360917248,23.2927218344965,22.8660523429711,23.064556331007,17602.3979899498,0.0,1.0
2024-01-22,23.69,23.85,23.01,23.19,22628,23.5010468594217,23.6597706879362,22.8264705882353,23.0050348953141,22809.9336683417,0.0,1.0
2024-01-23,23.5,23.9,23.45,23.74,18850,23.3125623130608,23.709371884347,23.2629611166501,23.5506480558325,19001.5577889447,0.0,1.0
2024-01-24,23.54,23.81,23.25,23.61,16011,23.3522432701894,23.6200897308076,23.064556331007,23.4216849451645,16139.7316582915,0.0,1.0
2024-01-25,23.85,23.9,22.93,23.49,14414,23.6597706879362,23.709371884347,22.7471086739781,23.3026420737787,14529.8914572864,0.0,1.0
2024-01-26,23.9,23.95,23.0946,23.7,25399,23.709371884347,23.7589730807577,22.9103958125623,23.5109670987039,25603.2130653266,0.0,1.0
2024-01-29,24.46,24.65,23.66,23.74,40906,24.2649052841476,24.4533898305085,23.4712861415753,23.5506480558325,41234.8924623115,0.0,1.0
2024-01-30,24.68,24.73,24.0,24.24,14864,24.4831505483549,24.5327517447657,23.8085742771685,24.0466600199402,14983.5095477387,0.0,1.0
2024-01-31,24.11,24.48,23.91,24.48,6348,23.9176969092722,24.2847457627119,23.7192921236291,24.2847457627119,6399.0391959799,0.0,1.0
2024-02-01,24.25,24.27,23.6061,24.27,13966,24.0565802592223,24.0764207377866,23.4178160518445,24.0764207377866,14078.2894472362,0.0,1.0
2024-02-02,24.67,24.69,23.95,24.09,29203,24.4732303090728,24.4930707876371,23.7589730807577,23.8978564307079,29437.7979899497,0.0,1.0
2024-02-05,25.04,25.17,24.25,24.3,41684,24.8402791625125,24.9692422731805,24.0565802592223,24.1061814556331,42019.1477386934,0.0,1.0
2024-02-06,24.87,24.89,24.4488,24.74,16581,24.6716350947159,24.6914755732802,24.2537946161515,24.5426719840479,16714.3145728643,0.0,1.0
2024-02-07,24.6,24.72,24.3701,24.72,12257,24.4037886340977,24.5228315054835,24.175722333001,24.5228315054835,12355.5487437186,0.0,1.0
2024-02-08,24.33,24.54,24.19,24.51,15534,24.1359421734796,24.3442671984048,23.9970588235294,24.3145064805583,15658.896482412,0.0,1.0
2024-02-09,24.45,24.7,23.78,24.035,17852,24.2549850448654,24.5029910269192,23.5903290129611,23.843295114656,17995.5336683417,0.0,1.0
2024-02-12,24.86,25.18,24.27,24.27,22500,24.6617148554337,24.9791625124626,24.0764207377866,24.0764207377866,22680.9045226131,0.0,1.0
2024-02-13,24.2,24.679,24.13,24.58,11417,24.0069790628116,24.4821585244267,23.9375373878365,24.3839481555334,11508.7949748744,0.0,1.0
2024-02-14,25.32,25.32,24.0,24.0,20503,25.1180458624128,25.1180458624128,23.8085742771685,23.8085742771685,20667.848241206,0.0,1.0
2024-02-15,25.71,25.71,25.135,25.18,17415,25.5049351944168,25.5049351944168,24.9345214356929,24.9791625124626,17555.0201005025,0.0,1.0
2024-02-16,25.96,25.99,25.05,25.05,19557,25.7529411764706,25.782701894317,24.8501994017946,24.8501994017946,19714.2422110553,0.0,1.0
2024-02-20,25.45,25.765,25.03,25.74,24372,25.2470089730808,25.5594965104686,24.8303589232303,25.5346959122632,24567.9557788944,0.0,1.0
2024-02-21,24.84,25.3,24.655,25.13,19899,24.6418743768694,25.0982053838485,24.4583499501496,24.9295613160518,20058.991959799,0.0,1.0
2024-02-22,25.13,25.33,24.24,24.97,14695,24.9295613160518,25.1279661016949,24.0466600199402,24.7708374875374,14813.1507537689,0.0,1.0
2024-02-23,25.68,25.68,24.625,25.15,15827,25.4751744765703,25.4751744765703,24.4285892323031,24.9494017946162,15954.2522613065,0.0,1.0
2024-02-26,25.85,25.885,25.155,25.48,12383,25.6438185443669,25.6785393818544,24.9543619142572,25.2767696909272,12482.5618090452,0.0,1.0
2024-02-27,25.96,26.0,25.405,25.76,15609,25.7529411764706,25.7926221335992,25.2023678963111,25.5545363908275,15734.4994974874,0.0,1.0
2024-02-28,26.5,26.5,25.6608,25.74,28052,26.2886340977069,26.2886340977069,25.4561276171486,25.5346959122632,28277.5437185929,0.0,1.0
2024-02-29,25.83,26.63,25.83,26.43,19019,25.6239780658026,26.4175972083749,25.6239780658026,26.2191924227318,19171.9165829146,0.0,1.0
2024-03-01,25.86,26.17,25.37,26.09,11282,25.6537387836491,25.9612662013958,25.1676470588235,25.8819042871386,11372.7095477387,0.0,1.0
2024-03-04,26.48,26.5,25.38,25.71,11991,26.2687936191426,26.2886340977069,25.1775672981057,25.5049351944168,12087.4100502512,0.0,1.0
2024-03-05,27.0,27.0,26.0,26.55,16364,26.7846460618146,26.7846460618146,25.7926221335992,26.3382352941176,16495.5698492462,0.0,1.0
2024-03-06,27.89,27.925,26.56,26.78,39840,27.6675473579262,27.7022681954138,26.3481555333998,26.5664007976072,40160.3216080402,0.0,1.0
2024-03-07,27.32,28.2,26.81,27.64,38152,27.1020937188435,27.975074775673,26.5961615154536,27.4195413758724,38458.7497487437,0.0,1.0
2024-03-08,21.23,24.09,20.6001,24.08,142052,21.060667996012,23.8978564307079,20.4357921236291,23.8879361914257,143194.126633166,0.0,1.0
2024-03-11,20.2,21.6,20.2,21.25,38733,20.0388833499501,21.4277168494516,20.0388833499501,21.0805084745763,39044.4211055277,0.0,1.0
2024-03-12,19.78,20.62,19.77,20.3,41497,19.6222333000997,20.4555333998006,19.6123130608175,20.1380857427717,41830.6442211055,0.0,1.0
2024-03-13,20.88,21.27,19.87,19.87,55875,20.7134596211366,21.1003489531406,19.7115154536391,19.7115154536391,56324.2462311558,0.0,1.0
2024-03-14,20.98,21.07,20.55,21.07,41906,20.8126620139581,20.9019441674975,20.3860917248255,20.9019441674975,42242.9326633166,0.0,1.0
2024-03-15,20.63,21.24,20.595,20.9,28828,20.4654536390827,21.0705882352941,20.4307328015952,20.7333000997009,29059.7829145729,0.0,1.0
2024-03-18,20.2,21.22,20.02,20.5,67077,20.0388833499501,21.0507477567298,19.8603190428714,20.3364905284148,67616.3125628142,0.0,1.0
2024-03-19,20.0,20.49,19.7701,20.32,27820,19.8404785643071,20.3265702891326,19.6124122632104,20.157926221336,28043.6783919598,0.0,1.0
2024-03-20,20.45,20.6,19.8,19.87,29534,20.286889332004,20.4356929212363,19.642073778664,19.7115154536391,29771.4592964824,0.0,1.0
2024-03-21,20.74,20.74,20.215,20.45,16458,20.5745762711864,20.5745762711864,20.0537637088734,20.286889332004,16590.3256281407,0.0,1.0
2024-03-22,20.3,20.72,20.07,20.59,18411,20.1380857427717,20.5547357926221,19.9099202392822,20.4257726819541,18559.0281407035,0.0,1.0
2024-03-25,19.98,20.6,19.81,20.56,18070,19.8206380857428,20.4356929212363,19.6519940179462,20.3960119641077,18215.2864321608,0.0,1.0
2024-03-26,19.77,20.38,19.77,20.38,26668,19.6123130608175,20.2174476570289,19.6123130608175,20.2174476570289,26882.4160804021,0.0,1.0
2024-03-27,19.9,20.02,19.63,19.63,28963,19.9,20.02,19.63,19.63,28963,0.16,1.0
2024-03-28,20.16,20.16,19.7,19.9,21906,20.16,20.16,19.7,19.9,21906,0.0,1.0
2024-04-01,19.96,20.16,19.7,19.98,12042,19.96,20.16,19.7,19.98,12042,0.0,1.0
2024-04-02,20.35,20.35,19.83,19.83,17690,20.35,20.35,19.83,19.83,17690,0.0,1.0
2024-04-03,20.11,20.49,20.1,20.35,20287,20.11,20.49,20.1,20.35,20287,0.0,1.0
2024-04-04,18.87,20.175,18.87,20.02,34797,18.87,20.175,18.87,20.02,34797,0.0,1.0
2024-04-05,19.27,19.28,18.99,19.0,29092,19.27,19.28,18.99,19.0,29092,0.0,1.0
2024-04-08,19.15,19.35,19.01,19.25,41363,19.15,19.35,19.01,19.25,41363,0.0,1.0
2024-04-09,19.31,19.45,19.1,19.15,25419,19.31,19.45,19.1,19.15,25419,0.0,1.0
2024-04-10,19.22,19.25,19.01,19.2,28566,19.22,19.25,19.01,19.2,28566,0.0,1.0
2024-04-11,19.23,19.2575,19.05,19.15,28746,19.23,19.2575,19.05,19.15,28746,0.0,1.0
2024-04-12,19.26,19.42,19.085,19.19,16731,19.26,19.42,19.085,19.19,16731,0.0,1.0
2024-04-15,19.36,19.62,19.025,19.25,29604,19.36,19.62,19.025,19.25,29604,0.0,1.0
2024-04-16,19.78,19.78,19.1474,19.51,22166,19.78,19.78,19.1474,19.51,22166,0.0,1.0
2024-04-17,19.32,19.64,19.1745,19.64,24125,19.32,19.64,19.1745,19.64,24125,0.0,1.0
2024-04-18,19.31,19.49,18.97,19.28,49835,19.31,19.49,18.97,19.28,49835,0.0,1.0
2024-04-19,19.04,19.19,19.01,19.14,25486,19.04,19.19,19.01,19.14,25486,0.0,1.0
2024-04-22,18.85,19.26,18.85,19.0,31905,18.85,19.26,18.85,19.0,31905,0.0,1.0
2024-04-23,18.93,19.22,18.838,19.22,11587,18.93,19.22,18.838,19.22,11587,0.0,1.0
2024-04-24,18.96,19.18,18.73,19.18,16096,18.96,19.18,18.73,19.18,16096,0.0,1.0
2024-04-25,18.51,18.8399,18.45,18.75,23116,18.51,18.8399,18.45,18.75,23116,0.0,1.0
2024-04-26,18.47,18.95,18.2,18.6999,36562,18.47,18.95,18.2,18.6999,36562,0.0,1.0
2024-04-29,18.45,18.59,18.27,18.39,32309,18.45,18.59,18.27,18.39,32309,0.0,1.0
2024-04-30,18.1,18.49,18.01,18.48,48198,18.1,18.49,18.01,18.48,48198,0.0,1.0
2024-05-01,18.23,18.43,18.095,18.24,11266,18.23,18.43,18.095,18.24,11266,0.0,1.0
2024-05-02,17.8,18.23,17.8,18.23,18605,17.8,18.23,17.8,18.23,18605,0.0,1.0
2024-05-03,18.24,18.24,17.89,17.9,20731,18.24,18.24,17.89,17.9,20731,0.0,1.0
2024-05-06,18.47,18.5432,18.21,18.31,15151,18.47,18.5432,18.21,18.31,15151,0.0,1.0
2024-05-07,18.06,18.48,18.06,18.3,29886,18.06,18.48,18.06,18.3,29886,0.0,1.0
2024-05-08,18.26,18.26,17.9,18.06,15943,18.26,18.26,17.9,18.06,15943,0.0,1.0
2024-05-09,18.08,18.125,17.69,18.03,40176,18.08,18.125,17.69,18.03,40176,0.0,1.0
2024-05-10,18.15,18.25,17.92,18.0,31320,18.15,18.25,17.92,18.0,31320,0.0,1.0
2024-05-13,17.59,18.22,17.59,18.15,19834,17.59,18.22,17.59,18.15,19834,0.0,1.0
2024-05-14,17.72,17.93,17.54,17.6,43000,17.72,17.93,17.54,17.6,43000,0.0,1.0
2024-05-15,17.77,17.86,17.55,17.86,52675,17.77,17.86,17.55,17.86,52675,0.0,1.0
2024-05-16,18.26,18.57,17.63,17.63,37557,18.26,18.57,17.63,17.63,37557,0.0,1.0
2024-05-17,17.99,18.3519,17.99,18.275,8731,17.99,18.3519,17.99,18.275,8731,0.0,1.0
2024-05-20,17.5,18.035,17.5,18.035,25111,17.5,18.035,17.5,18.035,25111,0.0,1.0
2024-05-21,17.75,17.9192,17.58,17.715,16019,17.75,17.9192,17.58,17.715,16019,0.0,1.0
2024-05-22,17.62,17.93,17.13,17.76,84483,17.62,17.93,17.13,17.76,84483,0.0,1.0
2024-05-23,17.41,17.47,17.04,17.36,103725,17.41,17.47,17.04,17.36,103725,0.0,1.0
2024-05-24,17.38,17.505,17.25,17.31,15290,17.38,17.505,17.25,17.31,15290,0.0,1.0
2024-05-28,18.01,18.08,17.26,17.29,30573,18.01,18.08,17.26,17.29,30573,0.0,1.0
2024-05-29,18.0,18.26,17.8475,17.91,26376,18.0,18.26,17.8475,17.91,26376,0.0,1.0
2024-05-30,18.0,18.135,17.99,18.0,12897,18.0,18.135,17.99,18.0,12897,0.0,1.0
2024-05-31,17.84,18.01,17.78,17.94,13079,17.84,18.01,17.78,17.94,13079,0.0,1.0
2024-06-03,18.37,18.5,17.93,17.97,14315,18.37,18.5,17.93,17.97,14315,0.0,1.0
2024-06-04,18.0,18.3,17.77,18.265,21606,18.0,18.3,17.77,18.265,21606,0.0,1.0
2024-06-05,18.01,18.145,17.795,17.94,10111,18.01,18.145,17.795,17.94,10111,0.0,1.0
2024-06-06,17.8,17.94,17.66,17.8675,12287,17.8,17.94,17.66,17.8675,12287,0.0,1.0
2024-06-07,17.42,17.9,17.22,17.75,96390,17.42,17.9,17.22,17.75,96390,0.0,1.0
2024-06-10,17.22,17.335,17.22,17.335,41967,17.22,17.335,17.22,17.335,41967,0.0,1.0
2024-06-11,17.25,17.44,17.22,17.225,20573,17.25,17.44,17.22,17.225,20573,0.0,1.0
2024-06-12,17.31,17.63,17.305,17.34,8022,17.31,17.63,17.305,17.34,8022,0.0,1.0
2024-06-13,17.18,17.38,17.02,17.25,32470,17.18,17.38,17.02,17.25,32470,0.0,1.0
2024-06-14,16.41,16.68,15.44,15.5,79245,16.41,16.68,15.44,15.5,79245,0.0,1.0
2024-06-17,16.9,16.9,16.27,16.3,27892,16.9,16.9,16.27,16.3,27892,0.0,1.0
2024-06-18,17.11,17.56,16.9,16.9,33252,17.11,17.56,16.9,16.9,33252,0.0,1.0
2024-06-20,16.48,17.11,16.38,17.02,21810,16.48,17.11,16.38,17.02,21810,0.0,1.0
2024-06-21,16.02,16.3,15.9,16.3,25596,16.02,16.3,15.9,16.3,25596,0.0,1.0
2024-06-24,15.33,15.97,15.32,15.91,26526,15.33,15.97,15.32,15.91,26526,0.0,1.0
2024-06-25,15.82,15.89,15.24,15.24,19564,15.82,15.89,15.24,15.24,19564,0.0,1.0
2024-06-26,15.6,15.7,15.25,15.68,17766,15.6,15.7,15.25,15.68,17766,0.0,1.0
2024-06-27,15.43,15.52,15.1,15.52,32291,15.43,15.52,15.1,15.52,32291,0.0,1.0
2024-06-28,15.26,16.09,15.25,15.5,20022,15.26,16.09,15.25,15.5,20022,0.0,1.0
2024-07-01,15.56,15.64,15.298,15.37,14796,15.56,15.64,15.298,15.37,14796,0.0,1.0
2024-07-02,15.28,15.69,15.28,15.69,21473,15.28,15.69,15.28,15.69,21473,0.0,1.0
2024-07-03,15.36,15.36,15.3,15.3,1426,15.36,15.36,15.3,15.3,1426,0.0,1.0
2024-07-05,15.17,15.28,14.825,15.28,49836,15.17,15.28,14.825,15.28,49836,0.0,1.0
2024-07-08,15.06,15.5,15.02,15.43,7128,15.06,15.5,15.02,15.43,7128,0.0,1.0
2024-07-09,15.07,15.33,15.02,15.03,8000,15.07,15.33,15.02,15.03,8000,0.0,1.0
2024-07-10,15.02,15.2412,15.0,15.2412,29926,15.02,15.2412,15.0,15.2412,29926,0.0,1.0
2024-07-11,15.6,15.6953,15.0225,15.04,28509,15.6,15.6953,15.0225,15.04,28509,0.0,1.0
2024-07-12,16.45,16.6,15.6,15.6,22467,16.45,16.6,15.6,15.6,22467,0.0,1.0
2024-07-15,16.3,16.865,16.16,16.4,30020,16.3,16.865,16.16,16.4,30020,0.0,1.0
2024-07-16,16.95,17.18,16.57,16.57,13161,16.95,17.18,16.57,16.57,13161,0.0,1.0
2024-07-17,17.22,17.26,16.98,17.05,12816,17.22,17.26,16.98,17.05,12816,0.0,1.0
2024-07-18,17.0,17.4624,16.9198,16.9198,11406,17.0,17.4624,16.9198,16.9198,11406,0.0,1.0
2024-07-19,17.35,17.39,17.0,17.05,12629,17.35,17.39,17.0,17.05,12629,0.0,1.0
2024-07-22,17.25,17.38,17.0333,17.0333,18297,17.25,17.38,17.0333,17.0333,18297,0.0,1.0
2024-07-23,17.43,17.9,17.3121,17.3121,15026,17.43,17.9,17.3121,17.3121,15026,0.0,1.0
2024-07-24,17.32,17.7,17.26,17.37,18172,17.32,17.7,17.26,17.37,18172,0.0,1.0
2024-07-25,17.44,17.7,17.27,17.51,10579,17.44,17.7,17.27,17.51,10579,0.0,1.0
2024-07-26,18.14,18.14,17.44,17.7325,8406,18.14,18.14,17.44,17.7325,8406,0.0,1.0
2024-07-29,17.8,18.19,17.66,17.86,16004,17.8,18.19,17.66,17.86,16004,0.0,1.0
2024-07-30,17.41,18.04,17.41,17.76,7549,17.41,18.04,17.41,17.76,7549,0.0,1.0
2024-07-31,17.2,17.34,17.11,17.34,4749,17.2,17.34,17.11,17.34,4749,0.0,1.0
2024-08-01,16.62,16.88,16.615,16.88,6812,16.62,16.88,16.615,16.88,6812,0.0,1.0
2024-08-02,16.8,16.8,16.15,16.15,7797,16.8,16.8,16.15,16.15,7797,0.0,1.0
2024-08-05,17.01,17.01,16.3,16.38,11451,17.01,17.01,16.3,16.38,11451,0.0,1.0
2024-08-06,16.7,16.86,16.49,16.49,7593,16.7,16.86,16.49,16.49,7593,0.0,1.0
2024-08-07,16.82,17.33,16.67,17.18,13870,16.82,17.33,16.67,17.18,13870,0.0,1.0
2024-08-08,16.11,17.01,16.09,17.01,21183,16.11,17.01,16.09,17.01,21183,0.0,1.0
2024-08-09,15.94,16.32,15.87,16.12,22192,15.94,16.32,15.87,16.12,22192,0.0,1.0
2024-08-12,15.37,16.2781,15.18,15.94,27004,15.37,16.2781,15.18,15.94,27004,0.0,1.0
2024-08-13,16.22,16.47,15.6,15.6,11665,16.22,16.47,15.6,15.6,11665,0.0,1.0
2024-08-14,16.75,16.84,16.45,16.46,9948,16.75,16.84,16.45,16.46,9948,0.0,1.0
2024-08-15,17.01,17.19,16.76,16.89,15672,17.01,17.19,16.76,16.89,15672,0.0,1.0
2024-08-16,17.02,17.455,17.01,17.1449,6451,17.02,17.455,17.01,17.1449,6451,0.0,1.0
2024-08-19,17.06,17.3795,16.96,16.96,14737,17.06,17.3795,16.96,16.96,14737,0.0,1.0
2024-08-20,17.15,17.44,17.1,17.345,12904,17.15,17.44,17.1,17.345,12904,0.0,1.0
2024-08-21,16.97,17.27,16.97,17.2699,14586,16.97,17.27,16.97,17.2699,14586,0.0,1.0
2024-08-22,16.8,17.08,16.69,17.07,18712,16.8,17.08,16.69,17.07,18712,0.0,1.0
2024-08-23,16.9,17.02,16.66,16.8,21787,16.9,17.02,16.66,16.8,21787,0.0,1.0
2024-08-26,16.98,17.27,16.91,17.19,17261,16.98,17.27,16.91,17.19,17261,0.0,1.0
2024-08-27,17.0,17.09,17.0,17.02,12148,17.0,17.09,17.0,17.02,12148,0.0,1.0
2024-08-28,17.1,17.1,16.915,17.0,15653,17.1,17.1,16.915,17.0,15653,0.0,1.0
2024-08-29,16.87,17.23,16.85,17.1392,23087,16.87,17.23,16.85,17.1392,23087,0.0,1.0
2024-08-30,17.2,17.26,16.84,16.84,13304,17.2,17.26,16.84,16.84,13304,0.0,1.0
2024-09-03,17.38,17.475,17.11,17.15,19780,17.38,17.475,17.11,17.15,19780,0.0,1.0
2024-09-04,18.03,18.26,17.27,17.46,15642,18.03,18.26,17.27,17.46,15642,0.0,1.0
2024-09-05,18.1,18.31,18.0201,18.0201,14355,18.1,18.31,18.0201,18.0201,14355,0.0,1.0
2024-09-06,17.25,18.1,17.08,18.1,12681,17.25,18.1,17.08,18.1,12681,0.0,1.0
2024-09-09,17.06,17.9,17.06,17.25,11890,17.06,17.9,17.06,17.25,11890,0.0,1.0
2024-09-10,17.58,17.58,17.0,17.21,23531,17.58,17.58,17.0,17.21,23531,0.0,1.0
2024-09-11,17.95,17.98,17.48,17.5307,14237,17.95,17.98,17.48,17.5307,14237,0.0,1.0
2024-09-12,18.46,18.48,17.5101,17.81,13152,18.46,18.48,17.5101,17.81,13152,0.0,1.0
2024-09-13,19.29,19.29,18.3001,18.4,40872,19.29,19.29,18.3001,18.4,40872,0.0,1.0
2024-09-16,18.5,19.1146,18.23,19.11,23536,18.5,19.1146,18.23,19.11,23536,0.0,1.0
2024-09-17,18.64,18.64,18.33,18.41,9494,18.64,18.64,18.33,18.41,9494,0.0,1.0
2024-09-18,18.52,18.95,18.5,18.7,11538,18.52,18.95,18.5,18.7,11538,0.0,1.0
2024-09-19,18.74,18.78,18.49,18.65,11789,18.74,18.78,18.49,18.65,11789,0.0,1.0
2024-09-20,18.75,18.75,18.53,18.67,14600,18.75,18.75,18.53,18.67,14600,0.0,1.0
2024-09-23,18.48,18.79,18.12,18.79,19608,18.48,18.79,18.12,18.79,19608,0.0,1.0
2024-09-24,18.21,18.81,18.11,18.37,7182,18.21,18.81,18.11,18.37,7182,0.0,1.0
2024-09-25,18.3,18.38,17.93,18.38,11496,18.3,18.38,17.93,18.38,11496,0.0,1.0
2024-09-26,18.3,18.3,18.1823,18.27,15014,18.3,18.3,18.1823,18.27,15014,0.0,1.0
2024-09-27,18.19,18.7499,18.04,18.33,26284,18.19,18.7499,18.04,18.33,26284,0.0,1.0
2024-09-30,21.07,21.09,18.1,18.1,44042,21.07,21.09,18.1,18.1,44042,0.0,1.0
2024-10-01,20.7,20.99,20.19,20.99,16090,20.7,20.99,20.19,20.99,16090,0.0,1.0
2024-10-02,20.71,20.71,20.33,20.67,11104,20.71,20.71,20.33,20.67,11104,0.0,1.0
2024-10-03,20.61,20.86,20.2,20.2,13303,20.61,20.86,20.2,20.2,13303,0.0,1.0
2024-10-04,21.51,21.63,20.65,20.65,30878,21.51,21.63,20.65,20.65,30878,0.0,1.0
2024-10-07,21.5,22.99,21.2,21.51,53586,21.5,22.99,21.2,21.51,53586,0.0,1.0
2024-10-08,21.5,21.88,21.25,21.68,38280,21.5,21.88,21.25,21.68,38280,0.0,1.0
2024-10-09,22.02,22.2,21.65,21.73,20082,22.02,22.2,21.65,21.73,20082,0.0,1.0
2024-10-10,21.36,21.5877,21.1645,21.53,12375,21.36,21.5877,21.1645,21.53,12375,0.0,1.0
2024-10-11,21.3,21.715,20.7,21.715,20395,21.3,21.715,20.7,21.715,20395,0.0,1.0
2024-10-14,21.42,21.55,20.93,20.99,14981,21.42,21.55,20.93,20.99,14981,0.0,1.0
2024-10-15,21.17,21.7209,21.1,21.31,22970,21.17,21.7209,21.1,21.31,22970,0.0,1.0
2024-10-16,20.85,21.32,20.56,20.92,20272,20.85,21.32,20.56,20.92,20272,0.0,1.0
2024-10-17,20.96,21.21,20.45,20.66,20051,20.96,21.21,20.45,20.66,20051,0.0,1.0
2024-10-18,20.74,21.23,20.56,21.23,9154,20.74,21.23,20.56,21.23,9154,0.0,1.0
2024-10-21,20.11,20.34,20.05,20.27,9270,20.11,20.34,20.05,20.27,9270,0.0,1.0
2024-10-22,19.99,19.99,19.5701,19.6476,5671,19.99,19.99,19.5701,19.6476,5671,0.0,1.0
2024-10-23,20.42,20.42,19.84,19.915,8459,20.42,20.42,19.84,19.915,8459,0.0,1.0
2024-10-24,20.11,20.4902,19.5,20.23,10749,20.11,20.4902,19.5,20.23,10749,0.0,1.0
2024-10-25,20.84,20.84,20.3001,20.66,13137,20.84,20.84,20.3001,20.66,13137,0.0,1.0
2024-10-28,21.44,21.67,20.84,20.84,16274,21.44,21.67,20.84,20.84,16274,0.0,1.0
2024-10-29,21.17,21.49,21.17,21.49,8255,21.17,21.49,21.17,21.49,8255,0.0,1.0
2024-10-30,21.45,21.45,20.75,20.75,6526,21.45,21.45,20.75,20.75,6526,0.0,1.0
2024-10-31,21.01,21.45,20.91,21.45,6350,21.01,21.45,20.91,21.45,6350,0.0,1.0
2024-11-01,20.82,21.0,20.3536,20.9,8430,20.82,21.0,20.3536,20.9,8430,0.0,1.0
2024-11-04,21.1,21.39,20.81,20.82,15612,21.1,21.39,20.81,20.82,15612,0.0,1.0
2024-11-05,20.85,21.4899,20.85,21.05,3682,20.85,21.4899,20.85,21.05,3682,0.0,1.0
2024-11-06,21.1,21.6575,21.057,21.365,29031,21.1,21.6575,21.057,21.365,29031,0.0,1.0
2024-11-07,22.0,22.0,20.97,21.03,27907,22.0,22.0,20.97,21.03,27907,0.0,1.0
2024-11-08,22.17,22.38,21.61,22.0,20825,22.17,22.38,21.61,22.0,20825,0.0,1.0
2024-11-11,22.18,22.4319,21.9,22.4319,19201,22.18,22.4319,21.9,22.4319,19201,0.0,1.0
2024-11-12,21.76,22.48,21.66,21.93,12496,21.76,22.48,21.66,21.93,12496,0.0,1.0
2024-11-13,21.8,21.88,21.56,21.73,13132,21.8,21.88,21.56,21.73,13132,0.0,1.0
2024-11-14,21.91,22.0,21.3,21.8,31775,21.91,22.0,21.3,21.8,31775,0.0,1.0
2024-11-15,21.45,21.78,21.26,21.7,10589,21.45,21.78,21.26,21.7,10589,0.0,1.0
2024-11-18,21.1,21.7,21.0104,21.34,13054,21.1,21.7,21.0104,21.34,13054,0.0,1.0
2024-11-19,21.4,21.61,21.0,21.1,13411,21.4,21.61,21.0,21.1,13411,0.0,1.0
2024-11-20,21.15,21.4925,21.03,21.475,9808,21.15,21.4925,21.03,21.475,9808,0.0,1.0
2024-11-21,22.89,23.29,21.36,21.36,34741,22.89,23.29,21.36,21.36,34741,0.0,1.0
2024-11-22,22.66,23.3,22.42,23.05,13824,22.66,23.3,22.42,23.05,13824,0.0,1.0
2024-11-25,23.19,23.5,22.65,22.65,29138,23.19,23.5,22.65,22.65,29138,0.0,1.0
2024-11-26,23.4,23.4,22.78,22.92,8229,23.4,23.4,22.78,22.92,8229,0.0,1.0
2024-11-27,23.19,23.48,23.02,23.04,11537,23.19,23.48,23.02,23.04,11537,0.0,1.0
2024-11-29,23.32,23.76,23.13,23.45,9355,23.32,23.76,23.13,23.45,9355,0.0,1.0
2024-12-02,23.35,23.7185,22.93,23.31,25732,23.35,23.7185,22.93,23.31,25732,0.0,1.0
2024-12-03,22.85,23.5,22.85,23.5,9581,22.85,23.5,22.85,23.5,9581,0.0,1.0
2024-12-04,23.11,23.41,22.77,22.95,16439,23.11,23.41,22.77,22.95,16439,0.0,1.0
2024-12-05,22.47,23.1,22.2,22.93,15338,22.47,23.1,22.2,22.93,15338,0.0,1.0
2024-12-06,21.97,22.4,21.59,22.38,12444,21.97,22.4,21.59,22.38,12444,0.0,1.0
2024-12-09,21.63,21.865,20.53,21.74,14433,21.63,21.865,20.53,21.74,14433,0.0,1.0
2024-12-10,20.3,21.28,20.0,21.28,15180,20.3,21.28,20.0,21.28,15180,0.0,1.0
2024-12-11,19.5,20.7,19.41,20.3,34681,19.5,20.7,19.41,20.3,34681,0.0,1.0
2024-12-12,19.62,19.95,19.2,19.6,15148,19.62,19.95,19.2,19.6,15148,0.0,1.0
2024-12-13,19.44,20.0,19.02,19.3,10456,19.44,20.0,19.02,19.3,10456,0.0,1.0
2024-12-16,19.1,19.54,18.86,19.22,69989,19.1,19.54,18.86,19.22,69989,0.0,1.0
2024-12-17,19.31,19.54,18.55,19.0,30322,19.31,19.54,18.55,19.0,30322,0.0,1.0
2024-12-18,18.81,19.74,18.8,19.71,17783,18.81,19.74,18.8,19.71,17783,0.0,1.0
2024-12-19,19.19,19.42,18.76,18.8,17032,19.19,19.42,18.76,18.8,17032,0.0,1.0
2024-12-20,19.2,19.2,18.52,18.96,19776,19.2,19.2,18.52,18.96,19776,0.0,1.0
2024-12-23,18.91,19.29,18.58,18.58,14438,18.91,19.29,18.58,18.58,14438,0.0,1.0
2024-12-24,18.75,19.07,18.61,19.07,7017,18.75,19.07,18.61,19.07,7017,0.0,1.0
2024-12-26,19.29,19.29,18.505,18.51,10182,19.29,19.29,18.505,18.51,10182,0.0,1.0
2024-12-27,19.08,19.3027,18.79,18.9415,7035,19.08,19.3027,18.79,18.9415,7035,0.0,1.0
2024-12-30,19.17,19.295,18.5927,19.02,10399,19.17,19.295,18.5927,19.02,10399,0.0,1.0
2024-12-31,19.29,19.49,18.68,19.06,10609,19.29,19.49,18.68,19.06,10609,0.0,1.0
2025-01-02,19.78,19.9999,19.42,19.42,10693,19.78,19.9999,19.42,19.42,10693,0.0,1.0
2025-01-03,19.56,19.7699,17.8,17.8,20408,19.56,19.7699,17.8,17.8,20408,0.0,1.0
2025-01-06,20.12,20.39,19.89,19.89,16084,20.12,20.39,19.89,19.89,16084,0.0,1.0
2025-01-07,19.81,19.98,19.52,19.85,12999,19.81,19.98,19.52,19.85,12999,0.0,1.0
2025-01-08,19.31,19.94,19.3,19.55,11111,19.31,19.94,19.3,19.55,11111,0.0,1.0
2025-01-10,18.65,18.65,17.51,17.897,14401,18.65,18.65,17.51,17.897,14401,0.0,1.0
2025-01-13,18.26,18.49,18.155,18.49,6951,18.26,18.49,18.155,18.49,6951,0.0,1.0
2025-01-14,17.71,18.81,17.62,18.51,13915,17.71,18.81,17.62,18.51,13915,0.0,1.0
2025-01-15,17.88,18.33,17.6,18.04,16455,17.88,18.33,17.6,18.04,16455,0.0,1.0
2025-01-16,18.19,18.2,17.765,17.95,21866,18.19,18.2,17.765,17.95,21866,0.0,1.0
2025-01-17,20.02,20.05,17.9,17.9,18904,20.02,20.05,17.9,17.9,18904,0.0,1.0
2025-01-21,21.58,21.91,20.09,20.09,29870,21.58,21.91,20.09,20.09,29870,0.0,1.0
2025-01-22,21.4,21.54,20.68,21.4,18139,21.4,21.54,20.68,21.4,18139,0.0,1.0
2025-01-23,21.91,22.18,21.11,21.16,15635,21.91,22.18,21.11,21.16,15635,0.0,1.0
2025-01-24,21.63,21.93,21.355,21.6,7188,21.63,21.93,21.355,21.6,7188,0.0,1.0
2025-01-27,20.74,22.0,20.74,21.58,8596,20.74,22.0,20.74,21.58,8596,0.0,1.0
2025-01-28,21.0,21.88,19.96,20.63,70348,21.0,21.88,19.96,20.63,70348,0.0,1.0
2025-01-29,21.05,21.1,20.35,21.0,23396,21.05,21.1,20.35,21.0,23396,0.0,1.0
2025-01-30,21.15,21.32,20.43,20.9,9430,21.15,21.32,20.43,20.9,9430,0.0,1.0
2025-01-31,21.49,21.748,20.5,21.08,9598,21.49,21.748,20.5,21.08,9598,0.0,1.0
2025-02-03,21.05,21.65,20.65,20.65,4019,21.05,21.65,20.65,20.65,4019,0.0,1.0
2025-02-04,21.64,21.75,21.0501,21.6899,17475,21.64,21.75,21.0501,21.6899,17475,0.0,1.0
2025-02-05,22.29,22.71,21.48,21.48,20155,22.29,22.71,21.48,21.48,20155,0.0,1.0
2025-02-06,22.4,22.49,22.16,22.17,9344,22.4,22.49,22.16,22.17,9344,0.0,1.0
2025-02-07,22.46,22.48,21.34,22.17,26034,22.46,22.48,21.34,22.17,26034,0.0,1.0
2025-02-10,21.88,22.39,21.84,22.39,17583,21.88,22.39,21.84,22.39,17583,0.0,1.0
2025-02-11,22.56,22.78,21.9,22.01,8963,22.56,22.78,21.9,22.01,8963,0.0,1.0
2025-02-12,23.13,23.39,22.166,22.31,25299,23.13,23.39,22.166,22.31,25299,0.0,1.0
2025-02-13,22.31,23.45,22.24,22.95,50084,22.31,23.45,22.24,22.95,50084,0.0,1.0
2025-02-14,22.5,22.76,21.94,22.53,46057,22.5,22.76,21.94,22.53,46057,0.0,1.0
2025-02-18,22.16,22.81,21.81,22.22,57444,22.16,22.81,21.81,22.22,57444,0.0,1.0
2025-02-19,20.59,22.31,20.51,22.31,18160,20.59,22.31,20.51,22.31,18160,0.0,1.0
2025-02-20,20.96,20.96,19.77,20.5,25797,20.96,20.96,19.77,20.5,25797,0.0,1.0
2025-02-21,20.45,21.0,20.32,20.44,14299,20.45,21.0,20.32,20.44,14299,0.0,1.0
2025-02-24,17.8,20.43,17.7,20.41,19874,17.8,20.43,17.7,20.41,19874,0.0,1.0
2025-02-25,17.61,18.35,17.24,18.05,27634,17.61,18.35,17.24,18.05,27634,0.0,1.0
2025-02-26,18.6,18.6,17.7,17.76,18945,18.6,18.6,17.7,17.76,18945,0.0,1.0
2025-02-27,18.06,18.65,17.78,18.6,13526,18.06,18.65,17.78,18.6,13526,0.0,1.0
2025-02-28,17.86,18.48,17.86,18.27,9751,17.86,18.48,17.86,18.27,9751,0.0,1.0
2025-03-03,18.6,18.695,18.065,18.12,5533,18.6,18.695,18.065,18.12,5533,0.0,1.0
2025-03-04,17.8,18.5,17.8,18.2,13494,17.8,18.5,17.8,18.2,13494,0.0,1.0
2025-03-05,17.7,18.055,17.25,17.91,17416,17.7,18.055,17.25,17.91,17416,0.0,1.0
2025-03-06,18.38,18.38,17.05,17.49,12442,18.38,18.38,17.05,17.49,12442,0.0,1.0
2025-03-07,17.26,17.87,16.1,17.87,35059,17.26,17.87,16.1,17.87,35059,0.0,1.0
2025-03-10,16.66,17.26,16.5,16.53,18636,16.66,17.26,16.5,16.53,18636,0.0,1.0
2025-03-11,16.05,16.7,15.75,16.7,46661,16.05,16.7,15.75,16.7,46661,0.0,1.0
2025-03-12,16.01,16.545,15.9,16.545,8890,16.01,16.545,15.9,16.545,8890,0.0,1.0
2025-03-13,16.07,16.71,16.07,16.1,9051,16.07,16.71,16.07,16.1,9051,0.0,1.0
2025-03-14,16.0,16.3108,15.53,15.75,7445,16.0,16.3108,15.53,15.75,7445,0.0,1.0
2025-03-17,15.93,16.76,15.51,15.51,20717,15.93,16.76,15.51,15.51,20717,0.0,1.0
2025-03-18,15.75,16.35,15.73,16.35,14157,15.75,16.35,15.73,16.35,14157,0.0,1.0
2025-03-19,15.94,16.0,15.58,15.88,10571,15.94,16.0,15.58,15.88,10571,0.0,1.0
2025-03-20,15.87,16.2872,15.54,16.2661,9636,15.87,16.2872,15.54,16.2661,9636,0.0,1.0
2025-03-21,16.03,16.29,15.75,15.75,14783,16.03,16.29,15.75,15.75,14783,0.0,1.0
2025-03-24,16.0,16.07,15.6,15.945,22619,16.0,16.07,15.6,15.945,22619,0.0,1.0
2025-03-25,15.51,15.9406,15.5,15.79,25445,15.51,15.9406,15.5,15.79,25445,0.0,1.0
2025-03-26,15.5,15.84,15.4,15.84,10499,15.5,15.84,15.4,15.84,10499,0.0,1.0
2025-03-27,15.7,15.7,15.5,15.51,11784,15.7,15.7,15.5,15.51,11784,0.0,1.0
2025-03-28,15.62,15.62,15.5,15.5104,15443,15.62,15.62,15.5,15.5104,15443,0.0,1.0
2025-03-31,15.51,15.7199,15.5,15.6,12591,15.51,15.7199,15.5,15.6,12591,0.0,1.0
2025-04-01,15.5,15.5833,15.42,15.4666,19002,15.5,15.5833,15.42,15.4666,19002,0.0,1.0
2025-04-02,15.52,15.67,15.5,15.535,11156,15.52,15.67,15.5,15.535,11156,0.0,1.0
2025-04-03,14.59,15.33,14.5,15.26,25994,14.59,15.33,14.5,15.26,25994,0.0,1.0
2025-04-04,14.1,14.5732,13.68,14.43,22136,14.1,14.5732,13.68,14.43,22136,0.0,1.0
2025-04-07,13.91,14.76,13.5,13.95,27500,13.91,14.76,13.5,13.95,27500,0.0,1.0
2025-04-08,13.81,14.77,13.5,13.95,20464,13.81,14.77,13.5,13.95,20464,0.0,1.0
2025-04-09,14.49,15.12,13.22,13.65,29063,14.49,15.12,13.22,13.65,29063,0.0,1.0
2025-04-10,14.02,14.3301,13.9421,14.3301,9311,14.02,14.3301,13.9421,14.3301,9311,0.0,1.0
2025-04-11,14.21,15.08,13.81,14.9204,53653,14.21,15.08,13.81,14.9204,53653,0.0,1.0
2025-04-14,14.99,14.99,13.7669,13.7669,10191,14.99,14.99,13.7669,13.7669,10191,0.0,1.0
2025-04-15,14.67,16.16,14.1,14.72,36838,14.67,16.16,14.1,14.72,36838,0.0,1.0
2025-04-16,14.1,14.7,14.1,14.49,5359,14.1,14.7,14.1,14.49,5359,0.0,1.0
2025-04-17,14.28,14.7798,14.01,14.23,4046,14.28,14.7798,14.01,14.23,4046,0.0,1.0
2025-04-21,14.33,15.32,13.86,14.2,40723,14.33,15.32,13.86,14.2,40723,0.0,1.0
2025-04-22,14.42,14.88,14.42,14.65,4438,14.42,14.88,14.42,14.65,4438,0.0,1.0
2025-04-23,15.05,15.45,14.49,14.85,25587,15.05,15.45,14.49,14.85,25587,0.0,1.0
2025-04-24,14.98,15.88,14.5,15.1131,25278,14.98,15.88,14.5,15.1131,25278,0.0,1.0
2025-04-25,15.24,16.55,15.01,15.15,16364,15.24,16.55,15.01,15.15,16364,0.0,1.0
2025-04-28,15.98,16.95,15.17,15.17,51510,15.98,16.95,15.17,15.17,51510,0.0,1.0
2025-04-29,15.81,17.64,15.69,15.69,26027,15.81,17.64,15.69,15.69,26027,0.0,1.0
2025-04-30,16.68,17.0,15.0032,15.0032,28966,16.68,17.0,15.0032,15.0032,28966,0.0,1.0
2025-05-01,16.12,17.28,16.0955,17.03,101749,16.12,17.28,16.0955,17.03,101749,0.0,1.0
2025-05-02,15.72,16.58,15.69,16.2,127884,15.72,16.58,15.69,16.2,127884,0.0,1.0
2025-05-05,14.75,15.8,14.5201,15.8,80671,14.75,15.8,14.5201,15.8,80671,0.0,1.0
2025-05-06,14.35,14.895,14.07,14.75,35456,14.35,14.895,14.07,14.75,35456,0.0,1.0
2025-05-07,15.0,15.39,14.29,14.51,38539,15.0,15.39,14.29,14.51,38539,0.0,1.0
2025-05-08,15.28,15.28,14.505,14.505,14264,15.28,15.28,14.505,14.505,14264,0.0,1.0
2025-05-09,14.96,15.9,14.4302,14.88,17457,14.96,15.9,14.4302,14.88,17457,0.0,1.0
2025-05-12,15.55,16.6,15.12,15.12,57545,15.55,16.6,15.12,15.12,57545,0.0,1.0
2025-05-13,15.06,15.74,15.0,15.56,10461,15.06,15.74,15.0,15.56,10461,0.0,1.0
2025-05-14,14.85,15.14,14.545,14.89,11244,14.85,15.14,14.545,14.89,11244,0.0,1.0
2025-05-15,14.87,15.38,14.57,14.84,9527,14.87,15.38,14.57,14.84,9527,0.0,1.0
2025-05-16,15.26,15.81,14.35,14.71,16082,15.26,15.81,14.35,14.71,16082,0.0,1.0
2025-05-19,16.01,16.01,15.15,15.2,11408,16.01,16.01,15.15,15.2,11408,0.0,1.0
2025-05-20,15.07,16.0,15.01,15.79,18222,15.07,16.0,15.01,15.79,18222,0.0,1.0
2025-05-21,14.99,15.135,14.55,15.0,9467,14.99,15.135,14.55,15.0,9467,0.0,1.0
2025-05-22,15.0,15.08,14.92,15.0558,7667,15.0,15.08,14.92,15.0558,7667,0.0,1.0
2025-05-23,14.68,14.89,14.44,14.5,6025,14.68,14.89,14.44,14.5,6025,0.0,1.0
2025-05-27,14.7,15.095,14.7,14.95,5339,14.7,15.095,14.7,14.95,5339,0.0,1.0
2025-05-28,14.86,15.7996,14.07,15.7996,15210,14.86,15.7996,14.07,15.7996,15210,0.0,1.0
2025-05-29,14.52,14.7,14.24,14.5,11579,14.52,14.7,14.24,14.5,11579,0.0,1.0
2025-05-30,14.63,14.84,14.45,14.84,3442,14.63,14.84,14.45,14.84,3442,0.0,1.0
2025-06-02,14.39,14.64,14.27,14.4196,4393,14.39,14.64,14.27,14.4196,4393,0.0,1.0
2025-06-03,14.58,14.69,14.25,14.625,9509,14.58,14.69,14.25,14.625,9509,0.0,1.0
2025-06-04,14.5,14.6953,14.2667,14.5,14664,14.5,14.6953,14.2667,14.5,14664,0.0,1.0
2025-06-05,14.22,14.6043,14.22,14.6043,6959,14.22,14.6043,14.22,14.6043,6959,0.0,1.0
2025-06-06,13.9,14.61,13.4,14.61,38431,13.9,14.61,13.4,14.61,38431,0.0,1.0
2025-06-09,13.28,14.26,13.27,13.75,35327,13.28,14.26,13.27,13.75,35327,0.0,1.0
2025-06-10,13.43,13.75,13.19,13.52,194752,13.43,13.75,13.19,13.52,194752,0.0,1.0
2025-06-11,14.69,15.0,13.19,13.3,178757,14.69,15.0,13.19,13.3,178757,0.0,1.0
2025-06-12,14.74,14.91,14.2,14.64,12378,14.74,14.91,14.2,14.64,12378,0.0,1.0
2025-06-13,14.83,14.87,14.22,14.51,21065,14.83,14.87,14.22,14.51,21065,0.0,1.0
2025-06-16,14.98,15.31,14.69,14.85,39335,14.98,15.31,14.69,14.85,39335,0.0,1.0
2025-06-17,14.97,15.06,14.69,14.69,9728,14.97,15.06,14.69,14.69,9728,0.0,1.0
2025-06-18,15.4,15.4,14.955,14.955,16470,15.4,15.4,14.955,14.955,16470,0.0,1.0
2025-06-20,15.58,15.695,15.305,15.305,10930,15.58,15.695,15.305,15.305,10930,0.0,1.0
2025-06-23,15.76,15.92,15.2974,15.41,15027,15.76,15.92,15.2974,15.41,15027,0.0,1.0
2025-06-24,15.99,16.31,15.56,16.0,15804,15.99,16.31,15.56,16.0,15804,0.0,1.0
2025-06-25,16.97,17.49,15.33,15.33,45364,16.97,17.49,15.33,15.33,45364,0.0,1.0
2025-06-26,18.59,18.88,17.04,17.08,64919,18.59,18.88,17.04,17.08,64919,0.0,1.0
2025-06-27,18.47,18.98,17.47,18.34,33552,18.47,18.98,17.47,18.34,33552,0.0,1.0
2025-06-30,18.9,18.9899,17.7,17.7,58434,18.9,18.9899,17.7,17.7,58434,0.0,1.0
2025-07-01,19.8,19.8,18.005,18.91,110742,19.8,19.8,18.005,18.91,110742,0.0,1.0
2025-07-02,19.98,20.5,19.5375,19.58,51403,19.98,20.5,19.5375,19.58,51403,0.0,1.0
2025-07-03,20.5,20.535,19.77,19.77,11017,20.5,20.535,19.77,19.77,11017,0.0,1.0
2025-07-07,20.71,21.1,20.025,20.2,31577,20.71,21.1,20.025,20.2,31577,0.0,1.0
2025-07-08,19.99,21.46,19.6887,20.71,48849,19.99,21.46,19.6887,20.71,48849,0.0,1.0
2025-07-09,19.93,20.115,19.58,20.115,26323,19.93,20.115,19.58,20.115,26323,0.0,1.0
2025-07-10,19.93,20.2125,19.57,19.75,9906,19.93,20.2125,19.57,19.75,9906,0.0,1.0
2025-07-11,19.4,20.3958,19.225,20.1,27237,19.4,20.3958,19.225,20.1,27237,0.0,1.0
2025-07-14,19.22,19.9999,19.16,19.59,28769,19.22,19.9999,19.16,19.59,28769,0.0,1.0
2025-07-15,18.83,19.26,18.67,19.26,35793,18.83,19.26,18.67,19.26,35793,0.0,1.0
2025-07-16,19.3,19.88,18.85,19.04,118258,19.3,19.88,18.85,19.04,118258,0.0,1.0
2025-07-17,19.7,20.14,19.1,19.31,32132,19.7,20.14,19.1,19.31,32132,0.0,1.0
2025-07-18,19.83,20.0,19.555,19.85,28149,19.83,20.0,19.555,19.85,28149,0.0,1.0
2025-07-21,18.53,20.0,18.53,20.0,14720,18.53,20.0,18.53,20.0,14720,0.0,1.0
2025-07-22,19.27,19.5,18.0901,18.61,63476,19.27,19.5,18.0901,18.61,63476,0.0,1.0
2025-07-23,19.24,20.2499,18.6,20.2499,114020,19.24,20.2499,18.6,20.2499,114020,0.0,1.0
2025-07-24,19.76,19.85,19.175,19.24,24266,19.76,19.85,19.175,19.24,24266,0.0,1.0
2025-07-25,19.99,20.0,19.35,19.7,14594,19.99,20.0,19.35,19.7,14594,0.0,1.0
2025-07-28,19.36,19.935,19.03,19.72,31477,19.36,19.935,19.03,19.72,31477,0.0,1.0
2025-07-29,19.67,19.77,19.0168,19.485,15556,19.67,19.77,19.0168,19.485,15556,0.0,1.0
2025-07-30,19.18,19.96,19.05,19.67,23782,19.18,19.96,19.05,19.67,23782,0.0,1.0
2025-07-31,19.22,19.5048,18.89,19.495,12664,19.22,19.5048,18.89,19.495,12664,0.0,1.0
2025-08-01,19.04,19.48,18.465,18.88,32647,19.04,19.48,18.465,18.88,32647,0.0,1.0
2025-08-04,19.435,19.5,19.12,19.22,19348,19.435,19.5,19.12,19.22,19348,0.0,1.0
2025-08-05,19.4,19.5583,19.05,19.445,22551,19.4,19.5583,19.05,19.445,22551,0.0,1.0
2025-08-06,19.23,19.46,18.5797,18.5797,3989,19.23,19.46,18.5797,18.5797,3989,0.0,1.0
2025-08-07,19.03,19.5452,18.885,19.5452,11067,19.03,19.5452,18.885,19.5452,11067,0.0,1.0
2025-08-08,18.78,18.78,18.655,18.655,1374,18.78,18.78,18.655,18.655,1374,0.0,1.0
2025-08-11,18.155,19.34,18.155,18.5,9371,18.155,19.34,18.155,18.5,9371,0.0,1.0
2025-08-12,18.83,18.88,18.01,18.01,12190,18.83,18.88,18.01,18.01,12190,0.0,1.0
2025-08-13,18.49,18.8065,18.25,18.7,33049,18.49,18.8065,18.25,18.7,33049,0.0,1.0
2025-08-14,18.3,18.48,18.0,18.48,15791,18.3,18.48,18.0,18.48,15791,0.0,1.0
2025-08-15,18.11,18.37,18.11,18.37,5330,18.11,18.37,18.11,18.37,5330,0.0,1.0
2025-08-18,18.305,19.03,18.305,18.51,3604,18.305,19.03,18.305,18.51,3604,0.0,1.0
2025-08-19,18.18,18.545,18.01,18.545,5357,18.18,18.545,18.01,18.545,5357,0.0,1.0
2025-08-20,18.27,18.59,17.93,18.11,5241,18.27,18.59,17.93,18.11,5241,0.0,1.0
2025-08-21,18.07,18.5299,17.7581,17.82,5730,18.07,18.5299,17.7581,17.82,5730,0.0,1.0
2025-08-22,18.46,19.08,18.01,18.01,8450,18.46,19.08,18.01,18.01,8450,0.0,1.0
2025-08-25,17.66,18.44,17.54,18.07,27856,17.66,18.44,17.54,18.07,27856,0.0,1.0
2025-08-26,17.75,18.39,17.6,17.66,13306,17.75,18.39,17.6,17.66,13306,0.0,1.0
2025-08-27,17.96,18.45,17.5888,18.135,11504,17.96,18.45,17.5888,18.135,11504,0.0,1.0
2025-08-28,17.32,18.29,17.25,17.91,195211,17.32,18.29,17.25,17.91,195211,0.0,1.0
2025-08-29,16.68,17.72,16.68,17.385,42574,16.68,17.72,16.68,17.385,42574,0.0,1.0
2025-09-02,16.98,17.58,16.75,17.16,29472,16.98,17.58,16.75,17.16,29472,0.0,1.0
2025-09-03,16.63,17.03,16.26,16.98,52492,16.63,17.03,16.26,16.98,52492,0.0,1.0
2025-09-04,16.68,16.76,16.25,16.76,29364,16.68,16.76,16.25,16.76,29364,0.0,1.0
2025-09-05,17.93,18.14,16.6,16.9276,38324,17.93,18.14,16.6,16.9276,38324,0.0,1.0
2025-09-08,17.65,18.43,17.51,18.43,16489,17.65,18.43,17.51,18.43,16489,0.0,1.0
2025-09-09,17.5,18.0849,17.07,17.8182,133182,17.5,18.0849,17.07,17.8182,133182,0.0,1.0
2025-09-10,17.5,17.59,17.4,17.59,12553,17.5,17.59,17.4,17.59,12553,0.0,1.0
2025-09-11,17.44,17.88,17.19,17.42,25967,17.44,17.88,17.19,17.42,25967,0.0,1.0
2025-09-12,17.75,18.4,17.2,17.56,21368,17.75,18.4,17.2,17.56,21368,0.0,1.0
2025-09-15,17.55,18.87,17.26,17.59,212965,17.55,18.87,17.26,17.59,212965,0.0,1.0
2025-09-16,17.97,18.68,17.65,17.73,34140,17.97,18.68,17.65,17.73,34140,0.0,1.0
2025-09-17,17.5,18.09,17.28,18.09,46929,17.5,18.09,17.28,18.09,46929,0.0,1.0
2025-09-18,17.35,17.88,17.0,17.0992,28636,17.35,17.88,17.0,17.0992,28636,0.0,1.0
2025-09-19,17.84,17.85,17.21,17.31,16718,17.84,17.85,17.21,17.31,16718,0.0,1.0
2025-09-22,17.86,17.91,17.5,17.59,128098,17.86,17.91,17.5,17.59,128098,0.0,1.0
2025-09-23,17.41,17.965,17.325,17.74,26036,17.41,17.965,17.325,17.74,26036,0.0,1.0
2025-09-24,17.49,17.8,17.22,17.47,17656,17.49,17.8,17.22,17.47,17656,0.0,1.0
2025-09-25,17.4,17.7129,17.2,17.59,23698,17.4,17.7129,17.2,17.59,23698,0.0,1.0
2025-09-26,17.39,17.8199,17.1,17.44,22500,17.39,17.8199,17.1,17.44,22500,0.0,1.0
2025-09-29,17.32,17.64,17.16,17.64,33326,17.32,17.64,17.16,17.64,33326,0.0,1.0
2025-09-30,17.4,17.62,17.18,17.5,54729,17.4,17.62,17.18,17.5,54729,0.0,1.0
2025-10-01,18.12,18.6,17.17,17.48,72572,18.12,18.6,17.17,17.48,72572,0.0,1.0
2025-10-02,17.88,18.32,17.87,18.04,7845,17.88,18.32,17.87,18.04,7845,0.0,1.0
2025-10-03,18.14,18.5752,17.935,18.11,10242,18.14,18.5752,17.935,18.11,10242,0.0,1.0
2025-10-06,18.21,18.3999,17.855,18.05,16800,18.21,18.3999,17.855,18.05,16800,0.0,1.0
2025-10-07,17.92,18.21,17.67,18.03,7026,17.92,18.21,17.67,18.03,7026,0.0,1.0
2025-10-08,17.95,18.045,17.64,17.81,5779,17.95,18.045,17.64,17.81,5779,0.0,1.0
2025-10-09,17.62,17.9,17.46,17.9,14885,17.62,17.9,17.46,17.9,14885,0.0,1.0
2025-10-10,17.19,17.81,17.0,17.81,26133,17.19,17.81,17.0,17.81,26133,0.0,1.0
2025-10-13,17.25,17.3475,17.21,17.34,4881,17.25,17.3475,17.21,17.34,4881,0.0,1.0
2025-10-14,17.27,17.79,17.19,17.79,5315,17.27,17.79,17.19,17.79,5315,0.0,1.0
2025-10-15,17.7,17.72,17.155,17.7,27518,17.7,17.72,17.155,17.7,27518,0.0,1.0
2025-10-16,17.5,17.6437,17.3,17.3,54372,17.5,17.6437,17.3,17.3,54372,0.0,1.0
2025-10-17,17.6,17.7,17.155,17.24,29453,17.6,17.7,17.155,17.24,29453,0.0,1.0
2025-10-20,18.21,18.42,17.53,17.53,11473,18.21,18.42,17.53,17.53,11473,0.0,1.0
2025-10-21,18.38,18.43,17.91,17.91,9539,18.38,18.43,17.91,17.91,9539,0.0,1.0
2025-10-22,18.23,19.06,18.23,18.41,20401,18.23,19.06,18.23,18.41,20401,0.0,1.0
2025-10-23,18.3,18.75,18.25,18.7344,40326,18.3,18.75,18.25,18.7344,40326,0.0,1.0
2025-10-24,18.45,18.94,18.45,18.8,11731,18.45,18.94,18.45,18.8,11731,0.0,1.0
2025-10-27,18.06,19.0599,18.0,18.6,42842,18.06,19.0599,18.0,18.6,42842,0.0,1.0
2025-10-28,17.825,18.203,17.61,18.13,14842,17.825,18.203,17.61,18.13,14842,0.0,1.0
2025-10-29,17.5,18.39,17.401,17.87,27468,17.5,18.39,17.401,17.87,27468,0.0,1.0
2025-10-30,17.41,18.1204,17.25,17.4463,17170,17.41,18.1204,17.25,17.4463,17170,0.0,1.0
2025-10-31,17.95,18.0,17.27,17.44,13573,17.95,18.0,17.27,17.44,13573,0.0,1.0
2025-11-03,17.4,17.93,17.15,17.93,36454,17.4,17.93,17.15,17.93,36454,0.0,1.0
2025-11-04,16.85,17.545,16.77,17.2,26877,16.85,17.545,16.77,17.2,26877,0.0,1.0
2025-11-05,16.77,17.4,16.6,16.68,13464,16.77,17.4,16.6,16.68,13464,0.0,1.0
2025-11-06,16.61,17.355,16.61,17.1725,12419,16.61,17.355,16.61,17.1725,12419,0.0,1.0
2025-11-07,16.4,17.275,16.3,16.6,18519,16.4,17.275,16.3,16.6,18519,0.0,1.0
2025-11-10,16.4,17.005,16.4,16.75,16000,16.4,17.005,16.4,16.75,16000,0.0,1.0
2025-11-11,16.54,16.86,16.325,16.4,15431,16.54,16.86,16.325,16.4,15431,0.0,1.0
2025-11-12,16.65,17.26,16.5,16.755,20578,16.65,17.26,16.5,16.755,20578,0.0,1.0
2025-11-13,16.58,16.81,16.505,16.75,18464,16.58,16.81,16.505,16.75,18464,0.0,1.0
2025-11-14,16.67,16.89,16.62,16.62,10720,16.67,16.89,16.62,16.62,10720,0.0,1.0
2025-11-17,16.35,16.7893,16.35,16.7499,32156,16.35,16.7893,16.35,16.7499,32156,0.0,1.0
2025-11-18,16.48,16.57,16.2815,16.2815,11893,16.48,16.57,16.2815,16.2815,11893,0.0,1.0
2025-11-19,16.495,16.6,16.41,16.45,12147,16.495,16.6,16.41,16.45,12147,0.0,1.0
2025-11-20,16.57,16.92,16.4,16.7,18027,16.57,16.92,16.4,16.7,18027,0.0,1.0
2025-11-21,16.28,16.98,16.24,16.51,24680,16.28,16.98,16.24,16.51,24680,0.0,1.0
2025-11-24,16.4,16.705,16.4,16.52,12036,16.4,16.705,16.4,16.52,12036,0.0,1.0
2025-11-25,16.59,17.0,16.4,16.4,40017,16.59,17.0,16.4,16.4,40017,0.0,1.0
2025-11-26,16.4,16.84,16.4,16.51,20965,16.4,16.84,16.4,16.51,20965,0.0,1.0